advfn	vocs	1.86	31.81	31.26	0.58	158365	32.17	30.79										
barchart	vocs	+1.86%	31.81	31.26	+0.58	159,995	32.17	30.79	31.23	32.17	13.21		765.25	$614.25 m			-0.27	
barrons	vocs	1.86%	31.81	31.26	+0.58	156,865	32.17	30.79				17.92 million		$613.83 million	vocs has not issued dividends in more than 1 year.			
bloomberg	vocs	1.857%	31.810	31.260	0.580	158,365	32.170	30.790		32.17	13.21	19.995mil		636.028mil			-0.230	
boston-com	vocs	+1.857%	31.81 usd	31.26	+0.5800	158,365	32.17	30.79	31.23	31.51	13.21	19,994,581						
bostonmerchant	vocs	+1.857%	31.81 usd	31.26	+0.5800	158,365	32.17	30.79	31.23	31.51	13.21	19,994,581						
business-insider	vocs	+1.857%	31.81 usd	31.26	+0.5800	158,365	32.17	30.79	31.23	31.51	13.21	19,994,581						
chron	vocs	+1.857%	31.81 usd	31.26	+0.5800	158,365	32.17	30.79	31.23	31.51	13.21	19,994,581						
cio-com	vocs	+1.86%	31.81 usd	31.26	+0.5800	158,365	32.17	30.79	31.23	31.51	13.21	19,994,581		636m				
cnn-money	vocs	+1.86%	31.81	31.26	+0.58	156,865	32.17	30.79	31.23				nm	$636.0m				
easystockalterts	vocs	1.86%	31.81	31.26	+0.58	158365	32.17	30.79	31.23	31.51	13.21						-0.28	
eresearch-fidelity-com	vocs	1.86%	31.8100	31.2600	0.5800	158,365	32.1700	30.7900	31.2300	31.5100	13.2100	19,995,000	nm	$624.44m				
finance-abc7-com	vocs	+1.857%	31.81 usd	31.26	+0.5800	158,365	32.17	30.79	31.23	31.51	13.21	19,994,581						
finance-abc7chicago-com	vocs	+1.857%	31.81 usd	31.26	+0.5800	158,365	32.17	30.79	31.23	31.51	13.21	19,994,581						
financial-content	vocs	+1.857%	31.81 usd	31.26	+0.5800	158,365	32.17	30.79	31.23	31.51	13.21	19,994,581						
finapps-forbes-com	vocs	1.9%	$31.81	31.26	0.58	158,365	32.17	30.79	31.23	31.51	13.21	20 mil		636 mil	0.0	0.00	-0.30	
finviz	vocs	1.86%	31.81			156,865			31.23	0.95%	140.80%	19.99m		635.88m			-0.28	
fool	vocs	+1.86%	$31.81	$31.26	0.58	156,865	$32.17	$30.79	$31.23	$31.51	$13.21		0.00	$636.03m				
foxbusiness	vocs		$31.81		+0.58	158,365			$31.23									
google-finance	vocs	(1.86%)	31.81	31.26	+0.58	158,365.00	32.17	30.79		32.17	13.21	19.99m		636.03m			-0.28	
howthemarketworks	vocs	3.92%	31.81	31.26	1.2	153,685	32.17	30.79	30.61									
hpcwire	vocs	+1.857%	31.81 usd	31.26	+0.5800	158,365	32.17	30.79	31.23	31.51	13.21	19,994,581						
insidestocks	vocs	+1.86%	31.81	31.26	+0.58	158365	32.17	30.79					price earnings ratio: 47.48					
investopedia	vocs	+1.86 %	$31.81	31.26	+0.58				31.23									
investorguide	vocs	+1.86%	31.81	30.79	+0.58		32.17	30.79		30.70	13.21			636.0m			-0.281	
marketintellisearch	vocs	1.86 %	$31.81	$30.79	0.58	152.20k	$32.17	$30.79	$31.23			19.99m	0.00	0.62b	0.0 %		-0.28	
marketwatch	vocs	+1.86%	$31.23	open: 31.26	+0.58	5,414	$32.17	$30.79	$31.23	$32.17	$13.21			$613.83m				
minyanville	vocs	+1.857%	31.81 usd	31.26	+0.5800	158,365	32.17	30.79	31.23	31.51	13.21	19,994,581						
msn-money	vocs	+1.86%	31.81	31.26	+0.58	158,365	32.17	30.79	31.23	31.51	13.21	19.99 mil	-113.61	624.43 mil			-0.28	
nasdaq-com	vocs	1.86%	$ 31.81	$ 31.26	0.58	158,365	$ 32.17	$ 30.79	$ 31.23	$ 31.51	$ 13.21	19,995,000		$ 636,040,950			$ -0.27	
optimum	vocs	+1.86%	31.81 ( 4:30 pm edt)	31.26	+0.58	156,865	32.17	30.79	31.23	31.51	13.21	19.99m		636.0m			-0.28	
paidcontent	vocs	+1.857%	31.81 usd	31.26	+0.5800	158,365	32.17	30.79	31.23	31.51	13.21	19,994,581						
pc-quote	vocs	1.86%	31.81	31.26	0.58	158,365	32.17	30.79	31.23	31.51	13.21	19,296,627	-111.53571	613,826,000				
personal-wealth-biz	vocs	+1.86%	31.81	30.79		158,365	32.17	30.79	31.23	30.70	13.21					0.00	-0.281	
predictwallstreet	vocs	+1.86%	31.81		+0.58	158,365												
raymond-james	vocs	1.86	31.81	31.26	0.58	158,365	32.17	30.79	31.81	31.51	13.21						-0.27	
renewable-energy-world	vocs	+1.857%	31.81 usd	31.26	+0.5800	158,365	32.17	30.79	31.23	31.51	13.21	19,994,581						
screamingmedia	vocs	+1.86%	$	open: 31.26	+0.58	5,414	$32.17	$30.79	$31.23	$32.17	$13.21			$613.83m				
scroli	vocs	%	vocs			0												
simple-stock-quotes	vocs	+1.86%	last trade: 31.81		change: 0.580													
smartmoney	vocs	(1.86%)	31.81	$31.26	0.58	158,365	$32.17	$30.79	$31.23	$31.51	$13.21			624,400	0.00%	$0.00		
stocknod	vocs	+1.857%	31.81 usd	31.26	+0.5800	158,365	32.17	30.79	31.23	31.51	13.21	19,994,581						
stockpickr	vocs	1.86%	$31.81 0.58 | 1.86%	31.26	0.58	156.87k	32.17	30.79	31.23	31.51	13.21							
stocksmart	vocs	.0 %	$27.12	27.85	0	39,776	27.55	27.005										
stocktwits	vocs	1.70%	31.76		+0.53													
streetinsider-com	vocs	1.86%	31.81	$31.26	+0.58	158,365	$32.17	$30.79	$31.23	$31.51	$13.21						$-0.28	
thecramerreport	vocs		31.81	30.79	+0.58	158365	32.17	30.79										
thestree	vocs	1.86%	$31.81	31.26	0.58	156865	32.17	30.79	31.23	-31.51	13.21	1.9994581e7		6.24430765e8				
tickerspy	vocs	1.86%	$31.81	31.26	+0.58	156,865	32.17	30.79	31.23	31.51	13.21		-111.5	572.0m	0.00%	$0.00		
tmx-quotemedia	vocs	1.86%	31.810	31.260	0.580	158,365	32.170	30.790	31.230	32.170	13.210	19,994,581		636,027,622			-0.28	
updown	vocs	1.86%	$31.81	$31.26	$0.58	152,951	$32.17	$30.79	$31.23	$31.51	$13.21	19.99b		$612m			-0.28	
wallstreetsurvivor	vocs	3.92%	31.81	31.26	1.20	153,685	32.17	30.79		31.51	13.21			$624m			-0.21	
yahoo-finance	vocs	1.86%	31.81	30.79	0.58	158,365	32.17	30.79	31.23	32.17	13.21			636.01m			-0.28	
ycharts-com	vocs	+1.70%	31.76		+0.53					31.51	13.21			613.29m	0.00%		-0.28	
zacks	vocs	(1.86%)	31.81		0.58	vol.  158,365	32.17	30.79		32.17	13.21		780.75	613.83 m	0.00	0.00	.04	
advfn	pbct	0.63	13.66	13.6	0.085	3950331	13.66	13.45										
barchart	pbct	+0.66%	13.66	13.60	+0.09	3,418,380	13.66	13.45	13.57	14.16	11.83		32.00	$4.91 b	4.69%	$0.63	+0.35	
barrons	pbct	0.63%	13.66	13.60	+0.085	3.942m	13.66	13.45				352.60 million		$4.75 billion	4.61%	$0.16		
bloomberg	pbct	0.626%	13.660	13.600	0.085	3,950,331	13.660	13.450		14.49	12.17	358.064mil	31.767	4,891.152mil	4.577	0.158 regular cash	0.430	
boston-com	pbct	+0.6262%	13.66 usd	13.60	+0.0850	3,890,061	13.66	13.45	13.57	14.49	12.17	358,063,820						
bostonmerchant	pbct	+0.6262%	13.66 usd	13.60	+0.0850	3,890,061	13.66	13.45	13.57	14.49	12.17	358,063,820						
business-insider	pbct	+0.6262%	13.66 usd	13.60	+0.0850	3,890,061	13.66	13.45	13.57	14.49	12.17	358,063,820						
chron	pbct	+0.6262%	13.66 usd	13.60	+0.0850	3,890,061	13.66	13.45	13.57	14.49	12.17	358,063,820						
cio-com	pbct	+0.63%	13.66 usd	13.60	+0.0850	3,890,061	13.66	13.45	13.57	14.49	12.17	358,063,820	39.03	5b	4.6	0.63		
cnn-money	pbct	+0.63%	13.66	13.60	+0.085	3,944,131	13.66	13.45	13.58				39.0	$4.9b	4.61%			
easystockalterts	pbct	0.59%	13.66	13.60	+0.08	3886561	13.66	13.45	13.58	14.49	12.17		39.03				0.35	
eresearch-fidelity-com	pbct	0.63%	13.6600	13.6000	0.0850	3,950,331	13.6600	13.4500	13.5750	14.4900	12.1700	358,064,000	38.79	$4.86b	4.64%	$0.157500		
finance-abc7-com	pbct	+0.6262%	13.66 usd	13.60	+0.0850	3,886,561	13.66	13.45	13.57	14.49	12.17	358,063,820						
finance-abc7chicago-com	pbct	+0.6262%	13.66 usd	13.60	+0.0850	3,886,561	13.66	13.45	13.57	14.49	12.17	358,063,820						
financial-content	pbct	+0.6262%	13.66 usd	13.60	+0.0850	3,886,561	13.66	13.45	13.57	14.49	12.17	358,063,820						
finapps-forbes-com	pbct	0.6%	$13.66	13.60	0.09	3,946,831	13.66	13.45	13.57	14.49	12.17	358 mil	39.0	5 bil	4.6	0.63	0.35	
finviz	pbct	0.59%	13.66			3,946,158			13.58	-3.49%	14.67%	358.06m	38.80	4.86b		0.63	0.35	
fool	pbct	+0.63%	$13.66	$13.60	0.09	3,942,419	$13.66	$13.45	$13.57	$14.49	$12.17		38.80	$4.89b	3.90%	0.63		
foxbusiness	pbct		$13.66		+0.08	3,984,570			$13.58									
google-finance	pbct	(0.63%)	13.66	13.60	+0.09	3.95m	13.66	13.45		14.49	12.17	358.06m	39.22	4.89b	4.61	0.16	0.35	
howthemarketworks	pbct	1.637%	13.66	13.6	0.22	3,886,561	13.66	13.45	13.44									
hpcwire	pbct	+0.6262%	13.66 usd	13.60	+0.0850	3,886,561	13.66	13.45	13.57	14.49	12.17	358,063,820						
insidestocks	pbct	+0.66%	13.66	13.60	+0.09	3983922	13.66	13.45					price earnings ratio: 32.52					
investopedia	pbct	+0.63 %	$13.66	13.60	+0.09				13.58									
investorguide	pbct	+0.63%	13.66	13.60	+0.085		13.65	13.48		14.70	12.17		39.01	4.726b			0.348	
marketintellisearch	pbct	0.66 %	$13.66	$13.60	0.09	3894.80k	$13.66	$13.45	$13.57			358.06m	38.80	4.86b	4.64 %		0.35	
marketwatch	pbct	+0.63%	$13.66	open: 13.60	+0.09	39,530	$13.66	$13.45	$13.58	$14.49	$12.17		38.27	$4.75b	4.61%	0.16	0.36	
minyanville	pbct	+0.6262%	13.66 usd	13.60	+0.0850	3,886,561	13.66	13.45	13.57	14.49	12.17	358,063,820						
msn-money	pbct	+0.63%	13.66	13.60	+0.09	3.95 mil	13.66	13.45	13.58	14.49	12.17	358.06 mil	39.03	4.86 bil	4.64%	0.63	0.35	
nasdaq-com	pbct	0.63%	$ 13.66	$ 13.60	0.085	3,946,831	$ 13.66	$ 13.45	$ 13.575	$ 14.49	$ 12.17	358,064,000	39.03	$ 4,891,154,240	4.64 %	$0.630000	$ 0.35	
optimum	pbct	+0.63%	13.66 ( 4:00 pm edt)	13.60	+0.09	3,883,640	13.66	13.45	13.57	14.49	12.17	358.06m	39.0	4.9b	4.61	0.63	0.35	
paidcontent	pbct	+0.6262%	13.66 usd	13.60	+0.0850	3,886,561	13.66	13.45	13.57	14.49	12.17	358,063,820						
pc-quote	pbct	0.66%	13.66	13.6	0.09	3,983,922	13.66	13.45	13.575	14.49	12.17	355,835,930	38.78571	4,860,719,000		0.1575		
personal-wealth-biz	pbct	+0.63%	13.66	13.60		3,984,570	13.66	13.45	13.575	14.70	12.17		39.01		4.59	0.623	0.348	
predictwallstreet	pbct	+0.63%	13.66		+0.09	3,946,831												
raymond-james	pbct	0.63	13.66	13.60	0.09	3,946,831	13.66	13.45	13.66	14.49	12.17		39.03				0.35	
renewable-energy-world	pbct	+0.6262%	13.66 usd	13.60	+0.0850	3,886,561	13.66	13.45	13.57	14.49	12.17	358,063,820						
screamingmedia	pbct	+0.63%	$	open: 13.60	+0.09	39,530	$13.66	$13.45	$13.58	$14.49	$12.17		38.27	$4.75b	4.61%	0.16	0.36	
scroli	pbct	0.63%	pbct 13.66	13.60	0.09	2,579,459	13.66	13.45	13.57	14.49	12.17		39.22				0.35	
simple-stock-quotes	pbct	+0.63%	last trade: 13.66		change: 0.085								p/e ratio: 39.01					
smartmoney	pbct	(0.63%)	13.66	$13.60	0.08	3,946,831	$13.66	$13.45	$13.58	$14.49	$12.17			4,860,700	4.64%	$0.16		
stocknod	pbct	+0.6262%	13.66 usd	13.60	+0.0850	3,886,561	13.66	13.45	13.57	14.49	12.17	358,063,820						
stockpickr	pbct	0.63%	$13.66 0.08 | 0.63%	13.60	0.08	3.95m	13.66	13.45	13.58	14.49	12.17							
stocksmart	pbct	.0 %	$12.995	14.11	0	612,371	13.29	12.95										
stocktwits	pbct	0.74%	13.67		+0.10													
streetinsider-com	pbct	0.59%	13.66	$13.60	+0.08	3,886,561	$13.66	$13.45	$13.58	$14.49	$12.17		39.03				$0.35	
thecramerreport	pbct		13.575	13.34	+0.135	4569109	13.60	13.322										
thestree	pbct	0.63%	$13.66	13.6	0.08	3946831	13.66	13.45	13.58	-14.49	12.17	3.5806382e8		4.860716357e9				
tickerspy	pbct	0.63%	$13.66	13.60	+0.09	3,946,831	13.66	13.45	13.57	14.49	12.17		38.8	4.8b	4.64%	$0.16		
tmx-quotemedia	pbct	0.63%	13.660	13.600	0.085	3,984,570	13.660	13.450	13.575	14.490	12.170	358,063,820	38.80	4,891,151,781	4.641	0.158 usd	0.35	
updown	pbct	0.59%	$13.66	$13.60	$0.08	3,942,419	$13.66	$13.45	$13.58	$14.49	$12.17	358.06b	38.69	$4.81b			0.35	
wallstreetsurvivor	pbct	1.64%	13.66	13.60	0.22	3,886,561	13.66	13.45		14.49	12.17		38.80	$5b	4.60%	0.62 -	0.24	
yahoo-finance	pbct	0.63%	13.66	13.60	0.09	3,946,158	13.66	13.45	13.58	14.49	12.17		39.25	4.73b	4.60%	0.63	0.35	
ycharts-com	pbct	+0.92%	13.70		+0.12					14.49	12.17		39.14	4.93b	4.86%		0.35	
zacks	pbct	(0.66%)	13.66		0.09	vol.  3,946,831	13.66	13.45		14.49	12.17		32.32	4.86 b	4.64	0.63	.42	
advfn	tcrd	-0.08	12.96	13.06	-0.01	21584	13.06	12.89										
barchart	tcrd	-0.08%	12.96	13.06	-0.01	+17.80	13.06	12.89	12.97	14.58	9.97							
barrons	tcrd	0.08%	12.96	13.06	-0.01	21,584	13.06	12.89				19.76 million		$256.13 million	7.72%	$0.25		
bloomberg	tcrd	-0.077%	12.960	13.060	-0.010	21,584	13.060	12.890		14.86	10.58	20.220mil	25.412	262.054mil	6.023	0.250 regular cash	0.510	
boston-com	tcrd	-0.0771%	12.96 usd	13.06	-0.0100	21,584	13.06	12.89	12.97	14.86	10.58	20,220,197						
bostonmerchant	tcrd	-0.0771%	12.96 usd	13.06	-0.0100	21,584	13.06	12.89	12.97	14.86	10.58	20,220,197						
business-insider	tcrd	-0.0771%	12.96 usd	13.06	-0.0100	21,584	13.06	12.89	12.97	14.86	10.58	20,220,197						
chron	tcrd	-0.0771%	12.96 usd	13.06	-0.0100	21,584	13.06	12.89	12.97	14.86	10.58	20,220,197						
cio-com	tcrd	-0.08%	12.96 usd	13.06	-0.0100	21,584	13.06	12.89	12.97	14.86	10.58	20,220,197	33.23	262m	7.7	1		
cnn-money	tcrd	-0.08%	12.96	13.06	-0.01	21,584	13.06	12.89	12.97				33.2	$262.1m	7.72%			
easystockalterts	tcrd	-0.08%	12.96	13.06	-0.01	21584	13.06	12.89	12.97	14.86	10.58		33.23				0.39	
eresearch-fidelity-com	tcrd	-0.08%	12.9600	13.0600	-0.0100	21,584	13.0600	12.8900	12.9700	14.8600	10.5800	20,220,000	20.59	$262.25m	7.71%	$0.250000		
finance-abc7-com	tcrd	-0.0771%	12.96 usd	13.06	-0.0100	21,584	13.06	12.89	12.97	14.86	10.58	20,220,197						
finance-abc7chicago-com	tcrd	-0.0771%	12.96 usd	13.06	-0.0100	21,584	13.06	12.89	12.97	14.86	10.58	20,220,197						
financial-content	tcrd	-0.0771%	12.96 usd	13.06	-0.0100	21,584	13.06	12.89	12.97	14.86	10.58	20,220,197						
finapps-forbes-com	tcrd	-0.1%	$12.96	13.06	-0.01	21,584	13.06	12.89	12.97	14.86	10.58	20 mil	24.0	262 mil	7.7	1.00	0.54	
finviz	tcrd	-0.08%	12.96			21,584			12.97	-11.04%	30.11%	20.22m	29.45	262.05m		1.00	0.44	
fool	tcrd	-0.08%	$12.96	$13.06	-0.01	21,584	$13.06	$12.89	$12.97	$14.86	$10.58		33.30	$262.05m		1.00		
foxbusiness	tcrd		$12.96		-0.01	21,584			$12.97									
google-finance	tcrd	(-0.08%)	12.96	13.06	-0.01	21,584.00	13.06	12.89		14.86	10.58	20.22m	29.33	262.05m	7.72	0.25	0.44	
howthemarketworks	tcrd	-0.308%	12.96	13.06	-0.04	21,584	13.06	12.89	13									
hpcwire	tcrd	-0.0771%	12.96 usd	13.06	-0.0100	21,584	13.06	12.89	12.97	14.86	10.58	20,220,197						
insidestocks	tcrd	-0.08%	12.96	13.06	-0.01	19558	13.06	12.89										
investopedia	tcrd	-0.08 %	$12.96	13.06	-0.01				12.97									
marketintellisearch	tcrd	-0.08 %	$12.96	$13.05	-0.01	21.20k	$13.06	$12.89	$12.97			20.22m	29.48	0.26b	7.71 %		0.44	
marketwatch	tcrd	-0.08%	$12.96	open: 13.06	-0.01	1,626	$13.06	$12.89	$12.97	$14.86	$10.58		23.82	$256.13m	7.72%	0.25	0.54	
minyanville	tcrd	-0.0771%	12.96 usd	13.06	-0.0100	21,584	13.06	12.89	12.97	14.86	10.58	20,220,197						
msn-money	tcrd	-0.08%	12.96	13.06	-0.01	21,584	13.06	12.89	12.97	14.86	10.58	20.22 mil	3.58	262.26 mil	7.71%	1.00	0.44	
nasdaq-com	tcrd	0.08%	$ 12.96	$ 12.95	0.01	21,584	$ 13.06	$ 12.89	$ 12.97	$ 14.86	$ 10.58	20,220,000	24	$ 262,051,200	7.71 %	$1.000000	$ 0.54	
optimum	tcrd	-0.08%	12.96 ( 4:30 pm edt)	13.06	-0.01	21,584	13.06	12.89	12.97	14.86	10.58	20.22m	33.2	262.1m	7.72	1.00	0.39	
paidcontent	tcrd	-0.0771%	12.96 usd	13.06	-0.0100	21,584	13.06	12.89	12.97	14.86	10.58	20,220,197						
pc-quote	tcrd	-0.08%	12.96	13.06	-0.01	21,584	13.06	12.89	12.97	14.86	10.58	20,235,602	3.58287	262,253,000		0.25		
personal-wealth-biz	tcrd	-0.08%	12.96	13.05	-0.01	21,584	13.06	12.89	12.97	14.86	10.58		25.28		6.01	0.78	0.513	
predictwallstreet	tcrd	-0.08%	12.96		-0.01	21,584												
raymond-james	tcrd	-0.08	12.96	13.06	-0.01	21,584	13.06	12.89	12.96	14.86	10.58		20.57				0.63	
renewable-energy-world	tcrd	-0.0771%	12.96 usd	13.06	-0.0100	21,584	13.06	12.89	12.97	14.86	10.58	20,220,197						
screamingmedia	tcrd	-0.08%	$	open: 13.06	-0.01	1,626	$13.06	$12.89	$12.97	$14.86	$10.58		23.82	$256.13m	7.72%	0.25	0.54	
scroli	tcrd	%	tcrd			0												
simple-stock-quotes	tcrd	-0.08%	last trade: 12.96		change: -0.010								p/e ratio: 25.28					
smartmoney	tcrd	(-0.08%)	12.96	$13.06	-0.01	21,584	$13.06	$12.89	$12.97	$14.86	$10.58			262,300	7.71%	$0.25		
stocknod	tcrd	-0.0771%	12.96 usd	13.06	-0.0100	21,584	13.06	12.89	12.97	14.86	10.58	20,220,197						
stockpickr	tcrd	-0.08%	$12.96 -0.01 | -0.08%	13.06	-0.01	21.58k	13.06	12.89	12.97	14.86	10.58							
stocksmart	tcrd	.0 %	$13.27	12.7	0	1,404	13.44	13.21										
stocktwits	tcrd	-0.31%	12.93		-0.04													
streetinsider-com	tcrd	0.08%	12.96	$13.06	-0.01	21,584	$13.06	$12.89	$12.97	$14.86	$10.58		33.23				$0.39	
thecramerreport	tcrd		12.96	13.05	-0.01	21584	13.06	12.89										
thestree	tcrd	-0.08%	$12.96	13.06	-0.01	21584	13.06	12.89	12.97	-14.86	10.58	2.0220197e7		2.62255955e8				
tickerspy	tcrd	-0.08%	$12.96	13.06	-0.01	21,584	13.06	12.89	12.97	14.86	10.58		3.6	262.2m	7.71%	$0.25		
tmx-quotemedia	tcrd	-0.08%	12.960	13.060	-0.010	21,584	13.060	12.890	12.970	14.860	10.580	20,220,197	33.30	262,053,753	7.716	0.250 usd	0.39	
updown	tcrd	-0.08%	$12.96	$13.06	-$0.01	19,958	$13.06	$12.89	$12.97	$14.86	$10.58	20.22b	25.30	$263m			0.51	
wallstreetsurvivor	tcrd	-0.31%	12.96	13.06	-0.04	21,584	13.06	12.89		14.86	11.20		33.30	$262m	7.70%	0.30 -	0.39	
yahoo-finance	tcrd	0.08%	12.96	13.05	0.01	21,584	13.06	12.89	12.97	14.86	10.58		25.26	262.05m	7.70%	1.00	0.51	
ycharts-com	tcrd	-0.31%	12.93		-0.04					14.86	10.58		23.94	259.12m	7.72%		0.54	
zacks	tcrd	(-0.08%)	12.96		-0.01	vol.  21,584	13.06	12.89		14.86	10.58		25.43	262.25 m	7.71	1.00	.51	
advfn	sial	-0.12	74.15	74.11	-0.09	716346	74.43	73.74										
barchart	sial	-0.12%	74.15	74.11	-0.09	666,570	74.43	73.74	74.24	74.43	48.90		21.52	$9.03 b	0.98%	$0.72	+3.28	
barrons	sial	0.12%	74.15	74.11	-0.09	712,992	74.43	73.74				123.00 million		$9.04 billion	0.97%	$0.18		
bloomberg	sial	-0.121%	74.150	74.110	-0.090	716,346	74.430	73.740		74.43	49.44	121.827mil	21.745	9,033.438mil	0.917	0.180 regular cash	3.410	
boston-com	sial	-0.1212%	74.15 usd	74.11	-0.0900	714,846	74.43	73.74	74.24	74.27	49.44	121,826,546						
bostonmerchant	sial	-0.1212%	74.15 usd	74.11	-0.0900	714,846	74.43	73.74	74.24	74.27	49.44	121,826,546						
business-insider	sial	-0.1212%	74.15 usd	74.11	-0.0900	714,846	74.43	73.74	74.24	74.27	49.44	121,826,546						
chron	sial	-0.1212%	74.15 usd	74.11	-0.0900	716,837	74.43	73.74	74.24	74.27	49.44	121,826,546						
cio-com	sial	-0.12%	74.15 usd	74.11	-0.0900	716,837	74.43	73.74	74.24	74.27	49.44	121,826,546	22.61	9b	1	0.72		
cnn-money	sial	-0.12%	74.15	74.11	-0.09	712,992	74.43	73.74	74.24				22.6	$9.0b	0.97%			
easystockalterts	sial	-0.12%	74.15	74.11	-0.09	714685	74.43	73.74	74.24	74.27	48.80		22.61				3.28	
eresearch-fidelity-com	sial	-0.12%	74.1500	74.1100	-0.0900	718,337	74.4300	73.7400	74.2400	74.2650	48.8000	121,827,000	22.63	$9.04b	0.97%	$0.180000		
finance-abc7-com	sial	-0.1212%	74.15 usd	74.11	-0.0900	714,685	74.43	73.74	74.24	74.27	49.44	121,826,546						
finance-abc7chicago-com	sial	-0.1212%	74.15 usd	74.11	-0.0900	714,685	74.43	73.74	74.24	74.27	49.44	121,826,546						
financial-content	sial	-0.1212%	74.15 usd	74.11	-0.0900	714,685	74.43	73.74	74.24	74.27	49.44	121,826,546						
finapps-forbes-com	sial	-0.1%	$74.15	74.11	-0.09	716,185	74.43	73.74	74.24	74.26	49.44	122 mil	22.6	9 bil	1.0	0.72	3.28	
finviz	sial	-0.12%	74.15			716,185			74.24	-0.16%	53.63%	121.83m	22.63	9.04b		0.72	3.28	
fool	sial	-0.12%	$74.15	$74.11	-0.09	716,185	$74.43	$73.74	$74.24	$74.26	$48.80		22.60	$9.03b	1.20%	0.72		
foxbusiness	sial		$74.15		-0.09	718,780			$74.24									
google-finance	sial	(-0.12%)	74.15	74.11	-0.09	716,185.00	74.43	73.74		74.43	48.80	121.80m	22.63	9.03b	0.97	0.18	3.28	
howthemarketworks	sial	1.049%	74.15	74.11	0.77	714,846	74.43	73.74	73.38									
hpcwire	sial	-0.1212%	74.15 usd	74.11	-0.0900	714,846	74.43	73.74	74.24	74.27	49.44	121,826,546						
insidestocks	sial	-0.12%	74.15	74.11	-0.09	718570	74.43	73.74					price earnings ratio: 21.74					
investopedia	sial	-0.12 %	$74.15	74.11	-0.09				74.24									
investorguide	sial	-0.12%	74.15		-0.09		74.43	73.74		74.27	49.44		22.63	9.033b			3.28	
marketintellisearch	sial	-0.12 %	$74.15	$74.11	-0.09	708.50k	$74.43	$73.74	$74.24			121.83m	22.63	9.04b	0.97 %		3.28	
marketwatch	sial	-0.12%	$74.15	open: 74.11	-0.09	3,254	$74.43	$73.74	$74.24	$74.43	$49.44		22.63	$9.04b	0.97%	0.18	3.28	
minyanville	sial	-0.1212%	74.15 usd	74.11	-0.0900	714,685	74.43	73.74	74.24	74.27	49.44	121,826,546						
msn-money	sial	-0.12%	74.15	74.11	-0.09	716,185	74.43	73.74	74.24	74.27	48.80	121.83 mil	22.61	9.04 bil	0.97%	0.72	3.28	
nasdaq-com	sial	0.12%	$ 74.15	$ 74.11	0.09	716,185	$ 74.43	$ 73.74	$ 74.24	$ 74.265	$ 48.80	121,827,000	22.61	$ 9,033,472,050	0.97 %	$0.720000	$ 3.28	
optimum	sial	-0.12%	74.15 ( 4:00 pm edt)	74.11	-0.09	714,585	74.43	73.74	74.24	74.27	48.80	121.83m	22.6	9.0b	0.97	0.72	3.28	
paidcontent	sial	-0.1212%	74.15 usd	74.11	-0.0900	714,685	74.43	73.74	74.24	74.27	49.44	121,826,546						
pc-quote	sial	-0.12%	74.15	74.11	-0.09	718,437	74.43	73.74	74.24	74.27	48.80	121,949,831	22.63415	9,042,580,000		0.18		
personal-wealth-biz	sial	-0.12%	74.15		-0.09	718,780	74.43	73.74	74.24	74.27	49.44		22.63		0.92	0.68	3.28	
predictwallstreet	sial	-0.12%	74.15		-0.09	716,185												
raymond-james	sial	-0.12	74.15	74.11	-0.09	716,185	74.43	73.74	74.15	74.27	49.44		22.27				3.33	
renewable-energy-world	sial	-0.1212%	74.15 usd	74.11	-0.0900	714,685	74.43	73.74	74.24	74.27	49.44	121,826,546						
screamingmedia	sial	-0.12%	$	open: 74.11	-0.09	3,254	$74.43	$73.74	$74.24	$74.43	$49.44		22.63	$9.04b	0.97%	0.18	3.28	
scroli	sial	-0.12%	sial 74.15	74.11	-0.09	633,394	74.43	73.74	74.24	74.43	48.80		22.63				3.28	
simple-stock-quotes	sial	-0.12%	last trade: 74.15		change: -0.090								p/e ratio: 22.63					
smartmoney	sial	(-0.12%)	74.15	$74.11	-0.09	716,185	$74.43	$73.74	$74.24	$74.26	$48.80			9,044,400	0.97%	$0.18		
stocknod	sial	-0.1212%	74.15 usd	74.11	-0.0900	714,685	74.43	73.74	74.24	74.27	49.44	121,826,546						
stockpickr	sial	-0.12%	$74.15 -0.09 | -0.12%	74.11	-0.09	716.19k	74.43	73.74	74.24	74.27	48.80							
stocksmart	sial	.0 %	$68.76	66.85	0	70,847	70.36	68.68										
stocktwits	sial	-0.11%	74.16		-0.08													
streetinsider-com	sial	0.12%	74.15	$74.11	-0.09	714,685	$74.43	$73.74	$74.24	$74.27	$48.80		22.61				$3.28	
thecramerreport	sial																	
thestree	sial	-0.12%	$74.15	74.11	-0.09	716185	74.43	73.74	74.24	-74.27	48.8	1.21826546e8		9.044402775e9				
tickerspy	sial	-0.12%	$74.15	74.11	-0.09	716,185	74.43	73.74	74.24	74.27	48.80		22.6	9.0b	0.97%	$0.18		
tmx-quotemedia	sial	-0.12%	74.150	74.110	-0.090	718,780	74.430	73.740	74.240	74.265	49.440	121,826,546	22.60	9,033,438,386	0.970	0.180 usd	3.28	
updown	sial	-0.12%	$74.15	$74.11	-$0.09	712,992	$74.43	$73.74	$74.24	$74.26	$49.44	121.82b	22.29	$8.94b			3.33	
wallstreetsurvivor	sial	1.05%	74.15	74.11	0.77	714,685	74.43	73.74		74.27	51.44		22.60	$9b	1.00%	0.64 -	3.12	
yahoo-finance	sial	0.12%	74.15		0.09	710,169	74.43	73.74	74.24	74.43	49.44		22.61	9.03b	1.00%	0.72	3.28	
ycharts-com	sial	-0.11%	74.16		-0.08					74.27	49.44		22.61	9.03b	1.10%		3.28	
zacks	sial	(-0.12%)	74.15		-0.09	vol.  716,185	74.43	73.74		74.43	48.80		21.77	9.04 b	0.97	0.72	3.41	
advfn	fsii	-0.35	2.87	2.88	-0.01	346217	2.92	2.81										
barchart	fsii	-0.35%	2.87	2.88	-0.01	375,692	2.92	2.81	2.88	5.41	2.22		8.06	$111.07 m			+0.34	
barrons	fsii	0.35%	2.87	2.88	-0.01	346,217	2.92	2.81				33.63 million		$111.58 million	fsii has not issued dividends in more than 1 year.			
bloomberg	fsii	-0.347%	2.870	2.880	-0.010	346,217	2.920	2.810		5.41	2.22	38.742mil	8.441	111.190mil			0.340	
boston-com	fsii	-0.3472%	2.870 usd	2.880	-0.0100	346,217	2.920	2.810	2.880	5.410	2.220	38,742,000						
bostonmerchant	fsii	-0.3472%	2.870 usd	2.880	-0.0100	346,217	2.920	2.810	2.880	5.410	2.220	38,742,000						
business-insider	fsii	-0.3472%	2.870 usd	2.880	-0.0100	346,217	2.920	2.810	2.880	5.410	2.220	38,742,000						
chron	fsii	-0.3472%	2.870 usd	2.880	-0.0100	346,217	2.920	2.810	2.880	5.410	2.220	38,742,000						
cio-com	fsii	-0.35%	2.870 usd	2.880	-0.0100	346,217	2.920	2.810	2.880	5.410	2.220	38,742,000	6.523	111m				
cnn-money	fsii	-0.35%today&rsquo;s change	2.87data as of 4:00pm et	2.88	-0.01	305,977	2.92	2.81	2.88				6.5	$111.1m				
easystockalterts	fsii	-0.35%	2.87	2.88	-0.01	346217	2.92	2.81	2.88	5.41	2.22		6.52				0.44	
eresearch-fidelity-com	fsii	-0.35%	2.8700	2.8800	-0.0100	346,217	2.9200	2.8100	2.8800	5.4100	2.2200	38,742,000	6.86	$111.58m				
finance-abc7-com	fsii	-0.3472%	2.870 usd	2.880	-0.0100	346,217	2.920	2.810	2.880	5.410	2.220	38,742,000						
finance-abc7chicago-com	fsii	-0.3472%	2.870 usd	2.880	-0.0100	346,217	2.920	2.810	2.880	5.410	2.220	38,742,000						
financial-content	fsii	-0.3472%	2.870 usd	2.880	-0.0100	346,217	2.920	2.810	2.880	5.410	2.220	38,742,000						
finapps-forbes-com	fsii	-0.3%	$2.87	2.88	-0.01	346,217	2.92	2.81	2.88	5.41	2.22	39 mil	8.4	111 mil	0.0	0.00	0.34	
finviz	fsii	-0.35%	2.87			346,217			2.88	-46.95%	29.28%	38.74m	8.44	111.18m			0.34	
fool	fsii	-0.35%	$2.87	$2.88	-0.01	346,217	$2.92	$2.81	$2.88	$5.41	$2.22		6.50	$111.19m				
foxbusiness	fsii		$2.87		-0.01	346,338			$2.88									
google-finance	fsii	(-0.69%)	2.86	2.88	-0.02	346,217.00	2.92	2.81		5.41	2.22	38.74m	8.42	110.80m			0.34	
howthemarketworks	fsii	4.745%	2.87	2.88	0.13	339,841	2.92	2.81	2.74									
hpcwire	fsii	-0.3472%	2.870 usd	2.880	-0.0100	346,217	2.920	2.810	2.880	5.410	2.220	38,742,000						
insidestocks	fsii	-0.35%	2.87	2.88	-0.01	346338	2.92	2.81					price earnings ratio: 8.44					
investopedia	fsii	-0.35 %	$2.87	2.88	-0.01				2.88									
investorguide	fsii	-0.35%	2.87	2.86	-0.01		2.92	2.81		5.41	2.22		8.40	111.2m			0.343	
marketintellisearch	fsii	-0.35 %	$2.87	$2.86	-0.01	304.00k	$2.92	$2.81	$2.88			38.74m	8.47	0.11b	0.0 %		0.34	
marketwatch	fsii	-0.35%	$2.86	open: 2.88	-0.01	12,476	$2.92	$2.81	$2.88	$5.41	$2.22		8.58	$111.58m			0.33	
minyanville	fsii	-0.3472%	2.870 usd	2.880	-0.0100	346,217	2.920	2.810	2.880	5.410	2.220	38,742,000						
msn-money	fsii	-0.35%	2.87	2.88	-0.01	346,217	2.92	2.81	2.88	5.41	2.22	38.74 mil	7.97	111.58 mil			0.34	
nasdaq-com	fsii	0.35%	$ 2.87	$ 2.88	0.01	346,217	$ 2.92	$ 2.81	$ 2.88	$ 5.41	$ 2.22	38,699,000	8.44	$ 111,066,130			$ 0.34	
optimum	fsii	-0.35%	2.87 ( 4:30 pm edt)	2.88	-0.01	346,217	2.92	2.81	2.88	5.41	2.22	38.74m	6.5	111.2m			0.44	
paidcontent	fsii	-0.3472%	2.870 usd	2.880	-0.0100	346,217	2.920	2.810	2.880	5.410	2.220	38,742,000						
pc-quote	fsii	-0.35%	2.87	2.88	-0.01	346,217	2.92	2.81	2.88	5.41	2.22	38,877,003	8.0	111,577,000				
personal-wealth-biz	fsii	-0.35%	2.87	2.86	-0.01	346,338	2.92	2.81	2.88	5.41	2.22		8.40			0.00	0.343	
predictwallstreet	fsii	-0.35%	2.86		-0.01	346,217												
raymond-james	fsii	-0.35	2.87	2.88	-0.01	346,217	2.92	2.81	2.87	5.41	2.22		8.20				0.35	
renewable-energy-world	fsii	-0.3472%	2.870 usd	2.880	-0.0100	346,217	2.920	2.810	2.880	5.410	2.220	38,742,000						
screamingmedia	fsii	-0.69%	$	open: 2.88	-0.02	12,476	$2.92	$2.81	$2.88	$5.41	$2.22		8.58	$111.58m			0.33	
scroli	fsii	%	fsii			0												
simple-stock-quotes	fsii	-0.35%	last trade: 2.87		change: -0.010								p/e ratio: 8.4					
smartmoney	fsii	(-0.35%)	2.87	$2.88	-0.01	346,217	$2.92	$2.81	$2.88	$5.41	$2.22			111,600	0.00%	$0.00		
stocknod	fsii	-0.3472%	2.870 usd	2.880	-0.0100	346,217	2.920	2.810	2.880	5.410	2.220	38,742,000						
stockpickr	fsii	-0.35%	$2.87 -0.01 | -0.35%	2.88	-0.01	346.22k	2.92	2.81	2.88	5.41	2.22							
stocksmart	fsii	.0 %	$4.02	4.48	0	191,594	4.5	4.01										
stocktwits	fsii	0.00%	2.88		0.00													
streetinsider-com	fsii	0.35%	2.87	$2.88	-0.01	346,217	$2.92	$2.81	$2.88	$5.41	$2.22		6.52				$0.44	
thecramerreport	fsii		2.87	2.86	-0.01	346217	2.92	2.81										
thestree	fsii	-0.35%	$2.87	2.88	-0.01	346217	2.92	2.81	2.88	-5.41	2.22	3.8742e7		1.1157696e8				
tickerspy	fsii	-0.35%	$2.87	2.88	-0.01	346,217	2.92	2.81	2.88	5.41	2.22		8.0	111.4m	0.00%	$0.00		
tmx-quotemedia	fsii	-0.35%	2.870	2.880	-0.010	346,338	2.920	2.810	2.880	5.410	2.220	38,742,000	6.50	111,189,540			0.44	
updown	fsii	-0.35%	$2.87	$2.88	-$0.01	305,977	$2.92	$2.81	$2.88	$5.41	$2.22	38.69b	7.10	$106m			0.41	
wallstreetsurvivor	fsii	4.74%	2.87	2.88	0.13	339,841	2.92	2.81		5.41	2.22		6.50	$112m			0.39	
yahoo-finance	fsii	0.35%	2.87	2.86	0.01	346,217	2.92	2.81	2.88	5.41	2.22		8.37	111.19m			0.34	
ycharts-com	fsii	+0.00%	2.88		+0.00					5.41	2.22		8.00	111.46m	0.00%		0.36	
zacks	fsii	(-0.35%)	2.87		-0.01	vol.  346,217	2.92	2.81		5.41	2.22		8.47	111.45 m	0.00	0.00	.34	
advfn	pfcb	0.60	41.84	41.48	0.25	394987	41.94	40.93										
barchart	pfcb	+0.60%	41.84	41.48	+0.25	368,841	41.94	40.93	41.59	52.77	36.55		18.80	$955.63 m	2.09%	$0.84	+2.10	
barrons	pfcb	0.60%	41.84	41.48	+0.25	393,387	41.48	40.93				23.12 million		$967.13 million	2.01%	$0.21		
bloomberg	pfcb	0.601%	41.840	41.480	0.250	394,987	41.940	40.930		53.39	37.36	22.729mil	19.924	950.989mil	2.294	0.210 regular cash	2.100	
boston-com	pfcb	+0.6011%	41.84 usd	41.48	+0.2500	393,987	41.94	40.93	41.59	53.39	37.36	22,729,173						
bostonmerchant	pfcb	+0.6011%	41.84 usd	41.48	+0.2500	393,987	41.94	40.93	41.59	53.39	37.36	22,729,173						
business-insider	pfcb	+0.6011%	41.84 usd	41.48	+0.2500	393,987	41.94	40.93	41.59	53.39	37.36	22,729,173						
chron	pfcb	+0.6011%	41.84 usd	41.48	+0.2500	393,987	41.94	40.93	41.59	53.39	37.36	22,729,173						
cio-com	pfcb	+0.60%	41.84 usd	41.48	+0.2500	393,987	41.94	40.93	41.59	53.39	37.36	22,729,173	20.02	951m	2	0.84		
cnn-money	pfcb	+0.60%	41.84	41.48	+0.25	394,787	41.94	40.93	41.59				20.0	$951.0m	2.01%			
easystockalterts	pfcb	0.60%	41.84	41.48	+0.25	393987	41.94	40.93	41.59	53.39	37.36		20.02				2.09	
eresearch-fidelity-com	pfcb	0.60%	41.8400	41.4800	0.2500	394,987	41.9400	40.9300	41.5900	53.3900	37.3600	22,729,000	19.80	$945.30m	2.02%	$0.210000		
finance-abc7-com	pfcb	+0.6011%	41.84 usd	41.48	+0.2500	393,987	41.94	40.93	41.59	53.39	37.36	22,729,173						
finance-abc7chicago-com	pfcb	+0.6011%	41.84 usd	41.48	+0.2500	393,987	41.94	40.93	41.59	53.39	37.36	22,729,173						
financial-content	pfcb	+0.6011%	41.84 usd	41.48	+0.2500	393,987	41.94	40.93	41.59	53.39	37.36	22,729,173						
finapps-forbes-com	pfcb	0.6%	$41.84	41.48	0.25	394,987	41.94	40.93	41.59	53.39	37.36	23 mil	19.9	951 mil	2.3	0.96	2.10	
finviz	pfcb	0.60%	41.84			394,987			41.59	-20.72%	14.48%	22.73m	19.80	945.34m		0.84	2.10	
fool	pfcb	+0.60%	$41.84	$41.48	0.25	394,987	$41.94	$40.93	$41.59	$53.39	$37.36		19.80	$950.99m		0.84		
foxbusiness	pfcb		$41.84		+0.25	398,705			$41.59									
google-finance	pfcb	(0.60%)	41.84	41.48	+0.25	394,987.00	41.94	40.93		53.39	37.36	22.84m	19.91	955.77m	2.01	0.21	2.10	
howthemarketworks	pfcb	3.976%	41.84	41.48	1.6	393,987	41.94	40.93	40.24									
hpcwire	pfcb	+0.6011%	41.84 usd	41.48	+0.2500	393,987	41.94	40.93	41.59	53.39	37.36	22,729,173						
insidestocks	pfcb	+0.60%	41.84	41.48	+0.25	398705	41.94	40.93					price earnings ratio: 19.92					
investopedia	pfcb	+0.60 %	$41.84	41.48	+0.25				41.59									
investorguide	pfcb	+0.56%	41.8228	41.94	+0.2328		41.94	40.93		53.39	37.36		19.88	950.6m			2.092	
marketintellisearch	pfcb	0.6 %	$41.84	$41.94	0.25	390.30k	$41.94	$40.93	$41.59			22.73m	19.80	0.95b	2.02 %		2.10	
marketwatch	pfcb	+0.60%	$41.84	open: 41.48	+0.25	5,318	$41.84	$40.93	$41.59	$53.39	$37.36		19.75	$967.13m	2.01%	0.21	2.12	
minyanville	pfcb	+0.6011%	41.84 usd	41.48	+0.2500	393,987	41.94	40.93	41.59	53.39	37.36	22,729,173						
msn-money	pfcb	+0.60%	41.84	41.48	+0.25	394,987	41.94	40.93	41.59	53.39	37.36	22.73 mil	20.02	945.31 mil	2.02%	0.84	2.10	
nasdaq-com	pfcb	0.6%	$ 41.84	$ 41.48	0.25	394,987	$ 41.94	$ 40.93	$ 41.59	$ 53.39	$ 37.36	22,729,000	19.92	$ 950,981,360			$ 2.10	
optimum	pfcb	+0.60%	41.84 ( 4:00 pm edt)	41.48	+0.25	393,987	41.94	40.93	41.59	53.39	37.36	22.73m	20.0	951.0m	2.01	0.84	2.09	
paidcontent	pfcb	+0.6011%	41.84 usd	41.48	+0.2500	393,987	41.94	40.93	41.59	53.39	37.36	22,729,173						
pc-quote	pfcb	0.60%	41.84	41.48	0.25	398,705	41.94	40.93	41.59	53.39	37.36	22,707,505	19.89952	950,082,000		0.21		
personal-wealth-biz	pfcb	+0.60%	41.84	41.94		398,705	41.94	40.93	41.59	53.39	37.36		19.88		2.31	0.96	2.092	
predictwallstreet	pfcb	+0.60%	41.84		+0.25	394,987												
raymond-james	pfcb	0.60	41.84	41.48	0.25	394,987	41.94	40.93	41.84	53.39	37.36		19.55				2.14	
renewable-energy-world	pfcb	+0.6011%	41.84 usd	41.48	+0.2500	393,987	41.94	40.93	41.59	53.39	37.36	22,729,173						
screamingmedia	pfcb	+0.60%	$	open: 41.48	+0.25	5,318	$41.84	$40.93	$41.59	$53.39	$37.36		19.75	$967.13m	2.01%	0.21	2.12	
scroli	pfcb	%	pfcb			0												
simple-stock-quotes	pfcb	+0.60%	last trade: 41.84		change: 0.250								p/e ratio: 19.88					
smartmoney	pfcb	(0.60%)	41.84	$41.48	0.25	394,987	$41.94	$40.93	$41.59	$53.39	$37.36			945,300	2.02%	$0.21		
stocknod	pfcb	+0.6011%	41.84 usd	41.48	+0.2500	393,987	41.94	40.93	41.59	53.39	37.36	22,729,173						
stockpickr	pfcb	0.60%	$41.84 0.25 | 0.60%	41.48	0.25	394.99k	41.94	40.93	41.59	53.39	37.36							
stocksmart	pfcb	.0 %	$39.85	48.75	0	53,866	40.14	39.76										
stocktwits	pfcb	0.51%	41.80		+0.21													
streetinsider-com	pfcb	0.60%	41.84	$41.48	+0.25	393,987	$41.94	$40.93	$41.59	$53.39	$37.36		20.02				$2.09	
thecramerreport	pfcb		41.84	41.94	+0.25	394987	41.94	40.93										
thestree	pfcb	0.6%	$41.84	41.48	0.25	394987	41.94	40.93	41.59	-53.39	37.36	2.2729173e7		9.45306305e8				
tickerspy	pfcb	0.60%	$41.84	41.48	+0.25	394,987	41.94	40.93	41.59	53.39	37.36		19.9	945.3m	2.02%	$0.21		
tmx-quotemedia	pfcb	0.60%	41.840	41.480	0.250	398,705	41.940	40.930	41.590	53.390	37.360	22,729,173	19.80	950,988,598	2.020	0.210 usd	2.10	
updown	pfcb	0.60%	$41.84	$41.48	$0.25	393,387	$41.94	$40.93	$41.59	$53.39	$37.36	22.72b	19.43	$915m			2.14	
wallstreetsurvivor	pfcb	3.98%	41.84	41.48	1.60	393,987	41.94	40.93		53.39	37.38		19.80	$945m	2.00%	0.63 -	2.02	
yahoo-finance	pfcb	0.60%	41.84	41.94	0.25	394,987	41.94	40.93	41.59	53.39	37.36		20.00	950.98m	2.00%	0.84	2.09	
ycharts-com	pfcb	+0.50%	41.80		+0.21					53.39	37.36		19.90	954.71m	2.09%		2.10	
zacks	pfcb	(0.60%)	41.84		0.25	vol.  394,987	41.94	40.93		53.39	37.36		19.43	950.08 m	2.02	0.84	2.14	
advfn	vgr	-0.39	17.86	17.91	-0.07	177504	18.11	17.85										
barchart	vgr	-0.39%	17.86	17.91	-0.07	177,504	18.11	17.85	17.93	19.08	14.69		24.71	$1.34 b	8.99%	$1.60	+0.74	
barrons	vgr	0.39%	17.86	17.91	-0.07	177,504	18.11	17.85				74.69 million		$1.34 billion	8.96%	$0.4		
bloomberg	vgr	-0.390%	17.860	17.910	-0.070	177,504	18.110	17.850		19.81	15.37	74.997mil	25.138	1,339.453mil	8.832	0.400 regular cash	0.710	
boston-com	vgr	-0.3904%	17.86 usd	17.91	-0.0700	177,504	18.11	17.85	17.93	20.80	15.37	74,997,348						
bostonmerchant	vgr	-0.3904%	17.86 usd	17.91	-0.0700	177,504	18.11	17.85	17.93	20.80	15.37	74,997,348						
business-insider	vgr	-0.3904%	17.86 usd	17.91	-0.0700	177,504	18.11	17.85	17.93	20.80	15.37	74,997,348						
chron	vgr	-0.3904%	17.86 usd	17.91	-0.0700	177,504	18.11	17.85	17.93	20.80	15.37	74,997,348						
cio-com	vgr	-0.39%	17.86 usd	17.91	-0.0700	177,504	18.11	17.85	17.93	20.80	15.37	74,997,348	24.14	1b	8.9	1.6		
cnn-money	vgr	-0.39%today&rsquo;s change	17.86data as of 4:04pm et	17.91	-0.07	177,504	18.11	17.85	17.93				24.1	$1.3b	8.96%			
easystockalterts	vgr	-0.39%	17.86	17.91	-0.07	177504	18.11	17.85	17.93	20.80	15.37		24.14				0.74	
eresearch-fidelity-com	vgr	-0.39%	17.8600	17.9100	-0.0700	177,504	18.1100	17.8500	17.9300	19.8095	15.3700	74,997,000	24.21	$1.34b	8.92%	$0.400000		
finance-abc7-com	vgr	-0.3904%	17.86 usd	17.91	-0.0700	177,504	18.11	17.85	17.93	20.80	15.37	74,997,348						
finance-abc7chicago-com	vgr	-0.3904%	17.86 usd	17.91	-0.0700	177,504	18.11	17.85	17.93	20.80	15.37	74,997,348						
financial-content	vgr	-0.3904%	17.86 usd	17.91	-0.0700	177,504	18.11	17.85	17.93	20.80	15.37	74,997,348						
finapps-forbes-com	vgr	-0.4%	$17.86	17.91	-0.07	177,504	18.11	17.85	17.93	19.80	15.37	75 mil		1 bil	9.0	1.60		
finviz	vgr	-0.39%	17.86			177,504			17.93	-6.39%	21.56%	75.00m	22.70	1.34b		1.60	0.79	
fool	vgr	-0.39%	$17.86	$17.91	-0.07	177,504	$18.11	$17.85	$17.93	$19.81	$15.37		24.20	$1.34b	11.40%	1.60		
foxbusiness	vgr		$17.86		-0.07	182,594			$17.93									
google-finance	vgr	(-0.39%)	17.86	17.91	-0.07	177,504.00	18.11	17.85		19.81	15.37	75.00m	22.52	1.34b	8.96	0.40	0.79	
howthemarketworks	vgr	0.393%	17.86	17.91	0.07	177,504	18.11	17.85	17.79									
hpcwire	vgr	-0.3904%	17.86 usd	17.91	-0.0700	177,504	18.11	17.85	17.93	20.80	15.37	74,997,348						
insidestocks	vgr	-0.39%	17.86	17.91	-0.07	177504	18.11	17.85										
investopedia	vgr	-0.39 %	$17.86	17.91	-0.07				17.93									
investorguide	vgr	-0.39%	17.86	17.91	-0.07		18.11	17.85		20.80	15.37		22.11	1.339b			0.811	
marketintellisearch	vgr	-0.39 %	$17.86	$17.91	-0.07	166.10k	$18.11	$17.85	$17.93			75.00m	22.70	1.34b	8.92 %		0.79	
marketwatch	vgr	-0.39%	$17.86	open: 17.91	-0.07	5,590	$18.11	$17.85	$17.93	$19.81	$15.37		24.00	$1.34b	8.96%	0.40	0.74	
minyanville	vgr	-0.3904%	17.86 usd	17.91	-0.0700	177,504	18.11	17.85	17.93	20.80	15.37	74,997,348						
msn-money	vgr	-0.39%	17.86	17.91	-0.07	177,504	18.11	17.85	17.93	19.81	15.37	75.00 mil	21.78	1.34 bil	8.92%	1.60	0.79	
nasdaq-com	vgr	0.39%	$ 17.86		0.07	177,504	$ 18.11	$ 17.85	$ 17.93	$ 20.80	$ 15.37	74,997,000	24.12	$ 1,339,446,420	8.92 %	$1.600000	$ 0.74	
optimum	vgr	-0.39%	17.86 ( 4:04 pm edt)	17.91	-0.07	177,504	18.11	17.85	17.93	20.80	15.37	75.00m	24.1	1.3b	8.96	1.60	0.74	
paidcontent	vgr	-0.3904%	17.86 usd	17.91	-0.0700	177,504	18.11	17.85	17.93	20.80	15.37	74,997,348						
pc-quote	vgr	-0.39%	17.86	17.91	-0.07	182,594	18.11	17.85	17.93	19.81	15.37	75,290,941	21.86585	1,344,696,000		0.4		
personal-wealth-biz	vgr	-0.39%	17.86	17.91	-0.07	182,594	18.11	17.85	17.93	20.80	15.37		22.11		8.82	1.581	0.811	
predictwallstreet	vgr	-0.39%	17.86		-0.07	177,504												
raymond-james	vgr	-0.39	17.86	17.91	-0.07	177,504	18.11	17.85	17.86	19.80	15.37		22.13				0.81	
renewable-energy-world	vgr	-0.3904%	17.86 usd	17.91	-0.0700	177,504	18.11	17.85	17.93	20.80	15.37	74,997,348						
screamingmedia	vgr	-0.39%	$	open: 17.91	-0.07	5,590	$18.11	$17.85	$17.93	$19.81	$15.37		24.00	$1.34b	8.96%	0.40	0.74	
scroli	vgr	%	vgr			0												
simple-stock-quotes	vgr	-0.39%	last trade: 17.86		change: -0.070								p/e ratio: 22.11					
smartmoney	vgr	(-0.39%)	17.86	$17.91	-0.07	177,504	$18.11	$17.85	$17.93	$19.81	$15.37			1,344,700	8.92%	$0.40		
stocknod	vgr	-0.3904%	17.86 usd	17.91	-0.0700	177,504	18.11	17.85	17.93	20.80	15.37	74,997,348						
stockpickr	vgr	-0.39%	$17.86 -0.07 | -0.39%	17.91	-0.07	177.50k	18.11	17.85	17.93	19.81	15.37							
stocksmart	vgr	.0 %	$19.03	17.31	0	14,217	19.21	19.01										
stocktwits	vgr	-0.39%	17.86		-0.07													
streetinsider-com	vgr	0.39%	17.86	$17.91	-0.07	177,504	$18.11	$17.85	$17.93	$20.80	$15.37		24.14				$0.74	
thecramerreport	vgr		17.86	17.91	-0.07	177504	18.11	17.85										
thestree	vgr	-0.39%	$17.86	17.91	-0.07	177504	18.11	17.85	17.93	-19.81	15.37	7.4997348e7		1.34470245e9				
tickerspy	vgr	-0.39%	$17.86	17.91	-0.07	177,504	18.11	17.85	17.93	19.81	15.37		21.9	1.3b	8.92%	$0.40		
tmx-quotemedia	vgr	-0.39%	17.860	17.910	-0.070	182,594	18.110	17.850	17.930	20.800	15.370	74,997,348	24.20	1,339,452,635	8.924	0.400 usd	0.74	
updown	vgr	-0.39%	$17.86	$17.91	-$0.07	177,504	$18.11	$17.85	$17.93	$20.80	$15.37	74.99b	21.41	$1.33b			0.84	
wallstreetsurvivor	vgr	0.39%	17.86	17.91	0.07	177,504	18.11	17.85		19.81	15.37		24.20	$1b	8.90%	1.56 -	0.71	
yahoo-finance	vgr	0.39%	17.86	17.91	0.07	177,504	18.11	17.85	17.93	20.80	15.37		22.02	1.34b	8.90%	1.60	0.81	
ycharts-com	vgr	-0.39%	17.86		-0.07					20.80	15.37		21.78	1.34b	8.93%		0.82	
zacks	vgr	(-0.39%)	17.86		-0.07	vol.  177,504	18.11	17.85		19.81	15.37		24.9	1.34 b	8.92	1.60	.72	
advfn	jec	-0.69	43.05	43.32	-0.3	666129	43.37	42.81										
barchart	jec	-0.69%	43.05	43.35	-0.30	666,129	43.37	42.81	43.35	55.73	34.39		17.80	$5.44 b			+1.91	
barrons	jec	0.69%	43.05	43.32	-0.30	664,342	43.37	42.81				125.79 million		$5.50 billion	jec has not issued dividends in more than 1 year.	$0.12		
bloomberg	jec	-0.692%	43.050	43.320	-0.300	666,129	43.370	42.810		55.73	34.39	126.811mil	17.429	5,459.223mil			2.470	
boston-com	jec	-0.6920%	43.05 usd	43.32	-0.3000	666,129	43.37	42.81	43.35	55.73	34.39	126,811,225						
bostonmerchant	jec	-0.6920%	43.05 usd	43.32	-0.3000	666,129	43.37	42.81	43.35	55.73	34.39	126,811,225						
business-insider	jec	-0.6920%	43.05 usd	43.32	-0.3000	666,129	43.37	42.81	43.35	55.73	34.39	126,811,225						
chron	jec	-0.6920%	43.05 usd	43.32	-0.3000	666,129	43.37	42.81	43.35	55.73	34.39	126,811,225						
cio-com	jec	-0.69%	43.05 usd	43.32	-0.3000	666,129	43.37	42.81	43.35	55.73	34.39	126,811,225	22.54	5b				
cnn-money	jec	-0.69%	43.05	43.32	-0.30	662,019	43.37	42.81	43.35				22.5	$5.5b				
easystockalterts	jec	-0.69%	43.05	43.32	-0.30	666129	43.37	42.81	43.35	55.73	34.39		22.54				1.91	
eresearch-fidelity-com	jec	-0.69%	43.0500	43.3200	-0.3000	666,129	43.3700	42.8100	43.3500	55.7258	34.3900	126,811,000	22.70	$5.50b				
finance-abc7-com	jec	-0.6920%	43.05 usd	43.32	-0.3000	666,129	43.37	42.81	43.35	55.73	34.39	126,811,225						
finance-abc7chicago-com	jec	-0.6920%	43.05 usd	43.32	-0.3000	666,129	43.37	42.81	43.35	55.73	34.39	126,811,225						
financial-content	jec	-0.6920%	43.05 usd	43.32	-0.3000	666,129	43.37	42.81	43.35	55.73	34.39	126,811,225						
finapps-forbes-com	jec	-0.7%	$43.05	43.32	-0.30	666,129	43.37	42.81	43.35	55.72	34.39	127 mil	22.5	5 bil	0.0	0.00	1.91	
finviz	jec	-0.69%	43.05			666,129			43.35	-22.75%	25.18%	126.81m	22.54	5.46b			1.91	
fool	jec	-0.69%	$43.05	$43.32	-0.30	665,029	$43.37	$42.81	$43.35	$55.73	$34.39		22.70	$5.46b				
foxbusiness	jec		$43.05		-0.30	666,129			$43.35									
google-finance	jec	(-0.69%)	43.05	43.32	-0.30	666,129.00	43.37	42.81		55.73	34.39	126.81m	22.53	5.46b			1.91	
howthemarketworks	jec	-0.462%	43.05	43.32	-0.2	664,342	43.37	42.81	43.25									
hpcwire	jec	-0.6920%	43.05 usd	43.32	-0.3000	666,129	43.37	42.81	43.35	55.73	34.39	126,811,225						
insidestocks	jec	-0.69%	43.05	43.35	-0.30	664342	43.37	42.81					price earnings ratio: 18.01					
investopedia	jec	-0.69 %	$43.05	43.32	-0.30				43.35									
investorguide	jec	-0.76%	43.02	43.32	-0.33		43.37	42.81		55.73	34.39		22.66	5.455b			1.913	
marketintellisearch	jec	-0.69 %	$43.05	$43.32	-0.30	653.00k	$43.37	$42.81	$43.35			126.81m	22.70	5.50b	0.0 %		1.91	
marketwatch	jec	-0.69%	$43.04	open: 43.32	-0.30	2,037	$43.37	$42.81	$43.35	$55.73	$34.39		22.65	$5.50b			1.90	
minyanville	jec	-0.6920%	43.05 usd	43.32	-0.3000	666,129	43.37	42.81	43.35	55.73	34.39	126,811,225						
msn-money	jec	-0.69%	43.05	43.32	-0.30	666,129	43.37	42.81	43.35	55.73	34.39	126.81 mil	22.54	5.5 bil			1.91	
nasdaq-com	jec	0.69%	$ 43.05		0.30	666,129	$ 43.37	$ 42.81	$ 43.35	$ 55.7258	$ 34.39	126,811,000	22.54	$ 5,459,213,550			$ 1.91	
optimum	jec	-0.69%	43.05 ( 4:15 pm edt)	43.32	-0.30	666,129	43.37	42.81	43.35	55.73	34.39	126.81m	22.5	5.5b			1.91	
paidcontent	jec	-0.6920%	43.05 usd	43.32	-0.3000	666,129	43.37	42.81	43.35	55.73	34.39	126,811,225						
pc-quote	jec	-0.69%	43.05	43.32	-0.30	666,129	43.37	42.81	43.35	55.73	34.39	127,694,704	22.69634	5,497,257,000				
personal-wealth-biz	jec	-0.69%	43.05	43.32	-0.30	666,129	43.37	42.81	43.35	55.73	34.39		22.66			0.00	1.913	
predictwallstreet	jec	-0.69%	43.05		-0.30	666,129												
raymond-james	jec	-0.69	43.05	43.32	-0.30	666,129	43.37	42.81	43.05	53.18	34.39		22.19				1.94	
renewable-energy-world	jec	-0.6920%	43.05 usd	43.32	-0.3000	666,129	43.37	42.81	43.35	55.73	34.39	126,811,225						
screamingmedia	jec	-0.69%	$	open: 43.32	-0.30	2,037	$43.37	$42.81	$43.35	$55.73	$34.39		22.65	$5.50b			1.90	
scroli	jec	-0.92%	jec 42.95	43.32	-0.40	562,014	43.37	42.81	43.35	55.73	34.39		22.48				1.91	
simple-stock-quotes	jec	-0.69%	last trade: 43.05		change: -0.300								p/e ratio: 22.66					
smartmoney	jec	(-0.69%)	43.05	$43.32	-0.30	666,129	$43.37	$42.81	$43.35	$55.73	$34.39			5,497,300	0.00%	$0.00		
stocknod	jec	-0.6920%	43.05 usd	43.32	-0.3000	666,129	43.37	42.81	43.35	55.73	34.39	126,811,225						
stockpickr	jec	-0.69%	$43.05 -0.30 | -0.69%	43.32	-0.30	665.03k	43.37	42.81	43.35	55.73	34.39							
stocksmart	jec	.0 %	$44.045	45.82	0	124,556	45.88	43.99										
stocktwits	jec	-0.74%	43.03		-0.32													
streetinsider-com	jec	0.69%	43.05	$43.32	-0.3	666,129	$43.37	$42.81	$43.35	$55.73	$34.39		22.54				$1.91	
thecramerreport	jec		43.05	43.32	-0.30	666129	43.37	42.81										
thestree	jec	-0.69%	$43.05	43.32	-0.3	665029	43.37	42.81	43.35	-55.73	34.39	1.26811225e8		5.497266604e9				
tickerspy	jec	-0.69%	$43.05	43.32	-0.30	666,129	43.37	42.81	43.35	55.73	34.39		22.7	5.4b	0.00%	$0.00		
tmx-quotemedia	jec	-0.69%	43.050	43.320	-0.300	666,129	43.370	42.810	43.350	55.726	34.390	126,811,225	22.70	5,459,223,236			1.91	
updown	jec	-0.69%	$43.05	$43.32	-$0.30	662,019	$43.37	$42.81	$43.35	$55.73	$34.39	126.81b	22.35	$5.48b			1.94	
wallstreetsurvivor	jec	-0.46%	43.05	43.32	-0.20	664,342	43.37	42.81		55.73	34.39		22.70	$5b			1.96	
yahoo-finance	jec	0.69%	43.05	43.32	0.30	666,129	43.37	42.81	43.35	55.73	34.39		22.50	5.46b			1.91	
ycharts-com	jec	-0.74%	43.03		-0.32					55.73	34.39		22.53	5.44b	0.00%		1.91	
zacks	jec	(-0.69%)	43.05		-0.30	vol.  666,129	43.37	42.81		55.73	34.39		17.84	5.50 b	0.00	0.00	2.43	
advfn	asca	0.67	23.91	23.74	0.16	468926	24.01	23.69										
barchart	asca	+0.67%	23.91	23.75	+0.16	468,926	24.01	23.69	23.75	24.04	13.13		25.22	$1.40 b	1.77%	$0.42	+0.32	
barrons	asca	0.67%	23.91	23.74	+0.16	468,825	24.01	23.69				58.82 million		$765.27 million	1.76%	$0.1		
bloomberg	asca	0.674%	23.910	23.740	0.160	468,926	24.010	23.690		24.04	13.44	32.222mil	25.989	770.440mil	1.757	0.105 regular cash	0.920	
boston-com	asca	+0.6737%	23.91 usd	23.74	+0.1600	468,926	24.01	23.69	23.75	24.04	13.44	32,222,488						
bostonmerchant	asca	+0.6737%	23.91 usd	23.74	+0.1600	468,926	24.01	23.69	23.75	24.04	13.44	32,222,488						
business-insider	asca	+0.6737%	23.91 usd	23.74	+0.1600	468,926	24.01	23.69	23.75	24.04	13.44	32,222,488						
chron	asca	+0.6737%	23.91 usd	23.74	+0.1600	468,926	24.01	23.69	23.75	24.04	13.44	32,222,488						
cio-com	asca	+0.67%	23.91 usd	23.74	+0.1600	468,926	24.01	23.69	23.75	24.04	13.44	32,222,488	72.45	770m	1.8	0.42		
cnn-money	asca	+0.67%	23.91	23.74	+0.16	468,825	24.01	23.69	23.75				72.5	$770.4m	1.76%			
easystockalterts	asca	0.67%	23.91	23.74	+0.16	468926	24.01	23.69	23.75	24.04	13.44		72.45				0.33	
eresearch-fidelity-com	asca	0.67%	23.9100	23.7400	0.1600	468,926	24.0100	23.6900	23.7500	24.0400	13.4400	32,222,000	74.22	$765.27m	1.77%	$0.105000		
finance-abc7-com	asca	+0.6737%	23.91 usd	23.74	+0.1600	468,926	24.01	23.69	23.75	24.04	13.44	32,222,488						
finance-abc7chicago-com	asca	+0.6737%	23.91 usd	23.74	+0.1600	468,926	24.01	23.69	23.75	24.04	13.44	32,222,488						
financial-content	asca	+0.6737%	23.91 usd	23.74	+0.1600	468,926	24.01	23.69	23.75	24.04	13.44	32,222,488						
finapps-forbes-com	asca	0.7%	$23.91	23.74	0.16	468,926	24.01	23.69	23.75	24.04	13.44	32 mil	74.7	770 mil	1.8	0.42	0.32	
finviz	asca	0.67%	23.91			468,825			23.75	-0.54%	82.13%	32.22m	74.72	770.38m		0.42	0.32	
fool	asca	+0.67%	$23.91	$23.74	0.16	457,891	$24.01	$23.69	$23.75	$24.04	$13.44		72.00	$770.44m	2.60%	0.42		
foxbusiness	asca		$23.91		+0.16	468,926			$23.75									
google-finance	asca	(0.67%)	23.91	23.74	+0.16	468,926.00	24.01	23.69		24.04	13.44	32.22m	74.36	770.44m	1.76	0.10	0.32	
howthemarketworks	asca	0.844%	23.91	23.74	0.2	463,357	24.01	23.69	23.71									
hpcwire	asca	+0.6737%	23.91 usd	23.74	+0.1600	468,926	24.01	23.69	23.75	24.04	13.44	32,222,488						
insidestocks	asca	+0.67%	23.91	23.75	+0.16	468926	24.01	23.69					price earnings ratio: 25.44					
investopedia	asca	+0.67 %	$23.91	23.74	+0.16				23.75									
investorguide	asca	+0.67%	23.91	23.74	+0.16		24.01	23.69		23.46	13.44		69.04	770.4m			0.344	
marketintellisearch	asca	0.67 %	$23.91	$23.74	0.16	454.10k	$24.01	$23.69	$23.75			32.22m	74.22	0.77b	1.77 %		0.32	
marketwatch	asca	+0.67%	$23.91	open: 23.74	+0.16	11,035	$24.01	$23.69	$23.75	$24.04	$13.44		72.02	$765.27m	1.76%	0.11	0.33	
minyanville	asca	+0.6737%	23.91 usd	23.74	+0.1600	468,926	24.01	23.69	23.75	24.04	13.44	32,222,488						
msn-money	asca	+0.67%	23.91	23.74	+0.16	468,926	24.01	23.69	23.75	24.04	13.44	32.22 mil	70.32	765.28 mil	1.77%	0.42	0.32	
nasdaq-com	asca	0.67%	$ 23.91	$ 23.74	0.16	468,926	$ 24.01	$ 23.69	$ 23.75	$ 24.04	$ 13.44	32,222,000	74.72	$ 770,428,020	1.77 %	$0.420000	$ 0.32	
optimum	asca	+0.67%	23.91 ( 4:30 pm edt)	23.74	+0.16	468,825	24.01	23.69	23.75	24.04	13.44	32.22m	72.5	770.4m	1.76	0.42	0.33	
paidcontent	asca	+0.6737%	23.91 usd	23.74	+0.1600	468,926	24.01	23.69	23.75	24.04	13.44	32,222,488						
pc-quote	asca	0.67%	23.91	23.74	0.16	468,926	24.01	23.69	23.75	24.04	13.44	32,006,378	69.85294	765,273,000		0.105		
personal-wealth-biz	asca	+0.67%	23.91	23.74		468,926	24.01	23.69	23.75	23.46	13.44		69.04		1.77	0.42	0.344	
predictwallstreet	asca	+0.67%	23.91		+0.16	468,926												
raymond-james	asca	0.67	23.91	23.74	0.16	468,926	24.01	23.69	23.91	24.04	13.44		72.46				0.33	
renewable-energy-world	asca	+0.6737%	23.91 usd	23.74	+0.1600	468,926	24.01	23.69	23.75	24.04	13.44	32,222,488						
screamingmedia	asca	+0.67%	$	open: 23.74	+0.16	11,035	$24.01	$23.69	$23.75	$24.04	$13.44		72.02	$765.27m	1.76%	0.11	0.33	
scroli	asca	%	asca			0												
simple-stock-quotes	asca	+0.67%	last trade: 23.91		change: 0.160								p/e ratio: 69.04					
smartmoney	asca	(0.67%)	23.91	$23.74	0.16	468,926	$24.01	$23.69	$23.75	$24.04	$13.44			765,300	1.77%	$0.11		
stocknod	asca	+0.6737%	23.91 usd	23.74	+0.1600	468,926	24.01	23.69	23.75	24.04	13.44	32,222,488						
stockpickr	asca	0.67%	$23.91 0.16 | 0.67%	23.74	0.16	468.83k	24.01	23.69	23.75	24.04	13.44							
stocksmart	asca	.0 %	$22.04	15.76	0	59,891	22.84	22.025										
stocktwits	asca	0.67%	23.91		+0.16													
streetinsider-com	asca	0.67%	23.91	$23.74	+0.16	468,926	$24.01	$23.69	$23.75	$24.04	$13.44		72.45				$0.33	
thecramerreport	asca		23.75	23.94	+0.04	582701	24.04	23.58										
thestree	asca	0.67%	$23.91	23.74	0.16	468825	24.01	23.69	23.75	-24.04	13.44	3.2222488e7		7.6528409e8				
tickerspy	asca	0.67%	$23.91	23.74	+0.16	468,825	24.01	23.69	23.75	24.04	13.44		69.9	1.3b	1.77%	$0.10		
tmx-quotemedia	asca	0.67%	23.910	23.740	0.160	468,926	24.010	23.690	23.750	24.040	13.440	32,222,488	72.00	770,439,688	1.757	0.105 usd	0.33	
updown	asca	0.67%	$23.91	$23.74	$0.16	457,891	$24.01	$23.69	$23.75	$24.04	$13.44	32.22b	69.76	$764m			0.34	
wallstreetsurvivor	asca	0.84%	23.91	23.74	0.20	463,357	24.01	23.69		24.04	14.50		72.00	$765m	1.80%	0.42 -	0.15	
yahoo-finance	asca	0.67%	23.91	23.74	0.16	468,926	24.01	23.69	23.75	24.04	13.44		69.51	770.43m	1.80%	0.42	0.34	
ycharts-com	asca	+0.67%	23.91		+0.16					24.04	13.44		70.32	1.40b	1.79%		0.34	
zacks	asca	(0.67%)	23.91		0.16	vol.  468,926	24.01	23.69		24.04	13.44		25.27	765.27 m	1.77	0.42	.94	
advfn	roll	0.81	38.7	38.28	0.31	99620	39.25	38.27										
barchart	roll	+0.81%	38.70	38.59	+0.31	93,981	39.25	38.27	38.39	40.78	26.53		22.61	$854.11 m			+1.57	
barrons	roll	0.81%	38.70	38.28	+0.31	99,620	39.25	38.27				22.08 million		$841.66 million	roll has not issued dividends in more than 1 year.			
bloomberg	roll	0.808%	38.700	38.280	0.310	99,620	39.250	38.270		40.78	26.53	21.924mil	23.455	848.447mil			1.650	
boston-com	roll	+0.8075%	38.70 usd	38.28	+0.3100	99,620	39.25	38.27	38.39	40.34	26.53	21,923,703						
bostonmerchant	roll	+0.8075%	38.70 usd	38.28	+0.3100	99,620	39.25	38.27	38.39	40.34	26.53	21,923,703						
business-insider	roll	+0.8075%	38.70 usd	38.28	+0.3100	99,620	39.25	38.27	38.39	40.34	26.53	21,923,703						
chron	roll	+0.8075%	38.70 usd	38.28	+0.3100	99,620	39.25	38.27	38.39	40.34	26.53	21,923,703						
cio-com	roll	+0.81%	38.70 usd	38.28	+0.3100	99,620	39.25	38.27	38.39	40.34	26.53	21,923,703	24.49	848m				
cnn-money	roll	+0.81%	38.70	38.28	+0.31	96,030	39.25	38.27	38.39				24.5	$848.5m				
easystockalterts	roll	0.81%	38.70	38.28	+0.31	99620	39.25	38.27	38.39	40.78	26.53		24.49				1.58	
eresearch-fidelity-com	roll	0.81%	38.7000	38.2800	0.3100	99,620	39.2500	38.2700	38.3900	40.7800	26.5300	21,924,000	24.45	$841.66m				
finance-abc7-com	roll	+0.8075%	38.70 usd	38.28	+0.3100	99,620	39.25	38.27	38.39	40.34	26.53	21,923,703						
finance-abc7chicago-com	roll	+0.8075%	38.70 usd	38.28	+0.3100	99,620	39.25	38.27	38.39	40.34	26.53	21,923,703						
financial-content	roll	+0.8075%	38.70 usd	38.28	+0.3100	99,620	39.25	38.27	38.39	40.34	26.53	21,923,703						
finapps-forbes-com	roll	0.8%	$38.70	38.28	0.31	99,620	39.25	38.27	38.39	40.78	26.53	22 mil	24.6	848 mil	0.0	0.00	1.57	
finviz	roll	0.81%	38.70			99,620			38.39	-5.10%	45.87%	21.92m	24.49	848.30m			1.58	
fool	roll	+0.81%	$38.70	$38.28	0.31	99,620	$39.25	$38.27	$38.39	$40.78	$26.53		24.30	$848.45m				
foxbusiness	roll		$38.70		+0.31	101,020			$38.39									
google-finance	roll	(0.81%)	38.70	38.28	+0.31	99,620.00	39.25	38.27		40.78	26.53	21.92m	24.51	848.45m			1.58	
howthemarketworks	roll	2.489%	38.7	38.28	0.94	95,930	39.25	38.27	37.76									
hpcwire	roll	+0.8075%	38.70 usd	38.28	+0.3100	99,620	39.25	38.27	38.39	40.34	26.53	21,923,703						
insidestocks	roll	+0.81%	38.70	38.59	+0.31	90291	39.25	38.27					price earnings ratio: 23.04					
investopedia	roll	+0.81 %	$38.70	38.28	+0.31				38.39									
investorguide	roll	+0.81%	38.70	38.28	+0.31		39.25	38.27		40.78	26.53		24.30	848.4m			1.58	
marketintellisearch	roll	0.81 %	$38.70	$38.28	0.31	67.00k	$39.25	$38.27	$38.39			21.92m	24.30	0.84b	0.0 %		1.58	
marketwatch	roll	+0.81%	$38.39	open: 38.28	+0.31	5,221	$39.25	$38.27	$38.39	$40.78	$26.53		24.89	$841.66m			1.55	
minyanville	roll	+0.8075%	38.70 usd	38.28	+0.3100	99,620	39.25	38.27	38.39	40.34	26.53	21,923,703						
msn-money	roll	+0.81%	38.70	38.28	+0.31	99,620	39.25	38.27	38.39	40.78	26.53	21.92 mil	24.49	841.65 mil			1.58	
nasdaq-com	roll	0.81%	$ 38.70	$ 38.28	0.31	99,620	$ 39.25	$ 38.27	$ 38.39	$ 40.78	$ 26.53	21,924,000	24.65	$ 848,458,800			$ 1.57	
optimum	roll	+0.81%	38.70 ( 4:30 pm edt)	38.28	+0.31	99,620	39.25	38.27	38.39	40.78	26.53	21.92m	24.5	848.4m			1.58	
paidcontent	roll	+0.8075%	38.70 usd	38.28	+0.3100	99,620	39.25	38.27	38.39	40.34	26.53	21,923,703						
pc-quote	roll	0.81%	38.7	38.28	0.31	99,620	39.25	38.27	38.39	40.78	26.53	21,748,382	24.29747	841,662,000				
personal-wealth-biz	roll	+0.81%	38.70	38.28		101,020	39.25	38.27	38.39	40.78	26.53		24.30			0.00	1.58	
predictwallstreet	roll	+0.81%	38.70		+0.31	99,620												
raymond-james	roll	0.81	38.70	38.28	0.31	99,620	39.25	38.27	38.70	40.78	26.53		24.04				1.61	
renewable-energy-world	roll	+0.8075%	38.70 usd	38.28	+0.3100	99,620	39.25	38.27	38.39	40.34	26.53	21,923,703						
screamingmedia	roll	+0.81%	$	open: 38.28	+0.31	3,821	$39.25	$38.27	$38.39	$40.78	$26.53		24.89	$841.66m			1.55	
scroli	roll	%	roll			0												
simple-stock-quotes	roll	+0.81%	last trade: 38.70		change: 0.310								p/e ratio: 24.3					
smartmoney	roll	(0.81%)	38.70	$38.28	0.31	99,620	$39.25	$38.27	$38.39	$40.78	$26.53			841,700	0.00%	$0.00		
stocknod	roll	+0.8075%	38.70 usd	38.28	+0.3100	99,620	39.25	38.27	38.39	40.34	26.53	21,923,703						
stockpickr	roll	0.81%	$38.70 0.31 | 0.81%	38.28	0.31	99.62k	39.25	38.27	38.39	40.78	26.53							
stocksmart	roll	.0 %	$38.66	38.31	0	14,917	39.94	38.57										
stocktwits	roll	0.81%	38.70		+0.31													
streetinsider-com	roll	0.81%	38.70	$38.28	+0.31	99,620	$39.25	$38.27	$38.39	$40.78	$26.53		24.49				$1.58	
thecramerreport	roll		38.70	38.28	+0.31	99620	39.25	38.27										
thestree	roll	0.81%	$38.7	38.28	0.31	99620	39.25	38.27	38.39	-40.78	26.53	2.1923703e7		8.41650958e8				
tickerspy	roll	0.81%	$38.70	38.28	+0.31	99,620	39.25	38.27	38.39	40.78	26.53		24.3	848.1m	0.00%	$0.00		
tmx-quotemedia	roll	0.81%	38.700	38.280	0.310	101,020	39.250	38.270	38.390	40.780	26.530	21,923,703	24.30	848,447,306			1.58	
updown	roll	0.81%	$38.70	$38.28	$0.31	95,799	$39.25	$38.27	$38.39	$40.78	$26.53	21.92b	23.84	$828m			1.61	
wallstreetsurvivor	roll	2.49%	38.70	38.28	0.94	95,930	39.25	38.27		40.78	28.38		24.30	$842m			1.58	
yahoo-finance	roll	0.81%	38.70	38.28	0.31	99,620	39.25	38.27	38.39	40.78	26.53		24.49	848.42m			1.58	
ycharts-com	roll	+0.81%	38.70		+0.31					40.78	26.53		24.49	854.11m	0.00%		1.58	
zacks	roll	(0.81%)	38.70		0.31	vol.  99,620	39.25	38.27		40.78	26.53		22.99	841.66 m	0.00	0.00	1.67	
advfn	tecua	-1.24	10.32	10.4	-0.13	49640	10.4	10.2										
barchart	tecua	-1.24%	10.32	10.40	-0.13	74,528	10.40	10.20	10.45	14.21	8.44		0.00	$190.71 m			-1.26	
barrons	tecua	1.24%	10.32	10.40	-0.13	49,640	10.40	10.20				18.48 million		$191.03 million	tecua has not issued dividends in more than 1 year.	$0.32		
bloomberg	tecua	-1.244%	10.320	10.400	-0.130	49,640	10.400	10.200		14.21	8.44	13.402mil		189.442mil			-0.860	
boston-com	tecua	-1.244%	10.32 usd	10.40	-0.1300	49,640	10.40	10.20	10.45	14.21	8.440	13,401,938						
bostonmerchant	tecua	-1.244%	10.32 usd	10.40	-0.1300	49,640	10.40	10.20	10.45	14.21	8.440	13,401,938						
business-insider	tecua	-1.244%	10.32 usd	10.40	-0.1300	49,640	10.40	10.20	10.45	14.21	8.440	13,401,938						
chron	tecua	-1.244%	10.32 usd	10.40	-0.1300	49,640	10.40	10.20	10.45	14.21	8.440	13,401,938						
cio-com	tecua	-1.24%	10.32 usd	10.40	-0.1300	49,640	10.40	10.20	10.45	14.21	8.440	13,401,938		138m				
cnn-money	tecua	-1.24%	10.32	10.35	-0.13	49,640	10.40	10.20	10.45				nm	$138.3m				
easystockalterts	tecua	-1.25%	10.32	10.40	-0.13	49640	10.40	10.20	10.45	14.21	8.44						-1.37	
eresearch-fidelity-com	tecua	-1.24%	10.3200	10.4000	-0.1300	49,640	10.4000	10.2000	10.4500	14.2100	8.4400	13,402,000	nm	$140.05m				
finance-abc7-com	tecua	-1.244%	10.32 usd	10.40	-0.1300	49,640	10.40	10.20	10.45	14.21	8.440	13,401,938						
finance-abc7chicago-com	tecua	-1.244%	10.32 usd	10.40	-0.1300	49,640	10.40	10.20	10.45	14.21	8.440	13,401,938						
financial-content	tecua	-1.244%	10.32 usd	10.40	-0.1300	49,640	10.40	10.20	10.45	14.21	8.440	13,401,938						
finapps-forbes-com	tecua	-1.2%	$10.32	10.40	-0.13	49,640	10.40	10.20	10.45	14.21	8.44	13 mil		138 mil	0.0	0.00		
finviz	tecua	-1.24%	10.32			49,640			10.45	-27.38%	22.27%	18.48m		190.71m			-1.38	
fool	tecua	-1.24%	$10.32	$10.40	-0.13	49,640	$10.40	$10.20	$10.45	$14.21	$8.44		0.00	$190.71m				
foxbusiness	tecua		$10.32		-0.13	49,640			$10.45									
google-finance	tecua	(-1.24%)	10.32	10.40	-0.13	49,640.00	10.40	10.20		14.21	8.44	18.48m		190.71m			-1.38	
howthemarketworks	tecua	1.176%	10.32	10.4	0.12	46,596	10.4	10.2	10.2									
hpcwire	tecua	-1.244%	10.32 usd	10.40	-0.1300	49,640	10.40	10.20	10.45	14.21	8.440	13,401,938						
insidestocks	tecua	-1.24%	10.32	10.40	-0.13	44030	10.40	10.20										
investopedia	tecua	-1.24 %	$10.32	10.40	-0.13				10.45									
investorguide	tecua	-1.24%	10.32	10.40	-0.13		10.40	10.20		14.21	8.44			190.7m			-1.261	
marketintellisearch	tecua	-1.24 %	$10.32	$10.40	-0.13	45.10k	$10.40	$10.20	$10.45			18.48m	0.00	0.19b	0.0 %		-1.38	
marketwatch	tecua	-1.24%	$10.32	open: 10.40	-0.13	3,910	$10.40	$10.20	$10.45	$14.21	$8.44			$191.03m				
minyanville	tecua	-1.244%	10.32 usd	10.40	-0.1300	49,640	10.40	10.20	10.45	14.21	8.440	13,401,938						
msn-money	tecua	-1.24%	10.32	10.40	-0.13	49,640	10.40	10.20	10.45	14.21	8.44	18.48 mil	-8.06	191.03 mil			-1.26	
nasdaq-com	tecua	1.24%	$ 10.32	$ 10.40	0.13	49,640	$ 10.40	$ 10.20	$ 10.45	$ 14.21	$ 8.44	13,402,000		$ 138,308,640	12.25 %	$1.280000	$ -1.26	
optimum	tecua	-1.24%	10.32 ( 4:30 pm edt)	10.40	-0.13	49,640	10.40	10.20	10.45	14.21	8.44	13.40m		138.3m			-1.37	
paidcontent	tecua	-1.244%	10.32 usd	10.40	-0.1300	49,640	10.40	10.20	10.45	14.21	8.440	13,401,938						
pc-quote	tecua	-1.24%	10.32	10.4	-0.13	49,640	10.4	10.2	10.45	14.21	8.44	13,570,824	-8.16406	140,051,000				
personal-wealth-biz	tecua	-1.24%	10.32	10.40	-0.13	49,640	10.40	10.20	10.45	14.21	8.44					0.00	-1.261	
predictwallstreet	tecua	-1.24%	10.32		-0.13	49,640												
raymond-james	tecua	-1.24	10.32	10.40	-0.13	49,640	10.40	10.20	10.32	14.21	8.44						-1.37	
renewable-energy-world	tecua	-1.244%	10.32 usd	10.40	-0.1300	49,640	10.40	10.20	10.45	14.21	8.440	13,401,938						
screamingmedia	tecua	-1.24%	$	open: 10.40	-0.13	3,910	$10.40	$10.20	$10.45	$14.21	$8.44			$191.03m				
scroli	tecua	%	tecua			0												
simple-stock-quotes	tecua	-1.24%	last trade: 10.32		change: -0.130													
smartmoney	tecua	(-1.24%)	10.32	$10.40	-0.13	49,640	$10.40	$10.20	$10.45	$14.21	$8.44			140,100	0.00%	$0.32		
stocknod	tecua	-1.244%	10.32 usd	10.40	-0.1300	49,640	10.40	10.20	10.45	14.21	8.440	13,401,938						
stockpickr	tecua	-1.24%	$10.32 -0.13 | -1.24%	10.40	-0.13	49.64k	10.40	10.20	10.45	14.21	8.44							
stocksmart	tecua	.0 %	$9.98	13.15	0	6,706	10.21	9.83										
stocktwits	tecua	-1.44%	10.30		-0.15													
streetinsider-com	tecua	1.24%	10.32	$10.40	-0.13	49,640	$10.40	$10.20	$10.45	$14.21	$8.44						$-1.37	
thecramerreport	tecua		10.32	10.40	-0.13	49640	10.40	10.20										
thestree	tecua	-1.24%	$10.32	10.4	-0.13	49640	10.4	10.2	10.45	-14.21	8.44	1.8479684e7		1.40050252e8				
tickerspy	tecua	-1.24%	$10.32	10.40	-0.13	49,640	10.40	10.20	10.45	14.21	8.44		-8.2	193.1m	0.00%	$0.00		
tmx-quotemedia	tecua	-1.24%	10.320	10.400	-0.130	49,640	10.400	10.200	10.450	14.210	8.440	18,479,684		190,710,339			-1.24	
updown	tecua	-1.24%	$10.32	$10.40	-$0.13	45,730	$10.40	$10.20	$10.45	$14.21	$8.44	18.48b		$188m			-1.26	
wallstreetsurvivor	tecua	1.18%	10.32	10.40	0.12	46,596	10.40	10.20		14.21	8.44			$140m			-3.07	
yahoo-finance	tecua	1.24%	10.32	10.40	0.13	49,640	10.40	10.20	10.45	14.21	8.44			190.70m			-1.26	
ycharts-com	tecua	-1.44%	10.30		-0.15					14.21	8.44			190.34m	0.00%		-1.26	
zacks	tecua	(-1.24%)	10.32		-0.13	vol.  49,640	10.40	10.20		14.21	8.44			193.12 m	0.00	0.00	-.75	
advfn	acet	-2.82	6.54	6.72	-0.19	58333	6.72	6.53										
barchart	acet	-2.82%	6.54	6.72	-0.19	62,279	6.72	6.53	6.73	9.34	5.18		13.42	$174.09 m	2.98%	$0.20	+0.37	
barrons	acet	2.82%	6.54	6.72	-0.19	58,333	6.72	6.53				25.22 million		$179.15 million	3.06%	$0.1		
bloomberg	acet	-2.823%	6.540	6.720	-0.190	58,333	6.720	6.530		9.47	5.31	26.620mil	13.080	174.092mil	3.053	0.100 regular cash	0.500	
boston-com	acet	-2.823%	6.540 usd	6.720	-0.1900	58,333	6.720	6.530	6.730	9.470	5.310	26,619,606						
bostonmerchant	acet	-2.823%	6.540 usd	6.720	-0.1900	58,333	6.720	6.530	6.730	9.470	5.310	26,619,606						
business-insider	acet	-2.823%	6.540 usd	6.720	-0.1900	58,333	6.720	6.530	6.730	9.470	5.310	26,619,606						
chron	acet	-2.823%	6.540 usd	6.720	-0.1900	58,333	6.720	6.530	6.730	9.470	5.310	26,619,606						
cio-com	acet	-2.82%	6.540 usd	6.720	-0.1900	58,333	6.720	6.530	6.730	9.470	5.310	26,619,606	17.68	174m	3	0.2		
cnn-money	acet	-2.82%	6.54	6.72	-0.19	58,333	6.72	6.53	6.73				17.7	$174.1m	3.06%			
easystockalterts	acet	-2.83%	6.54	6.72	-0.19	58333	6.72	6.53	6.73	9.47	5.31		17.68				0.37	
eresearch-fidelity-com	acet	-2.82%	6.5400	6.7200	-0.1900	58,333	6.7200	6.5300	6.7300	9.4700	5.3100	26,620,000	18.19	$179.15m	2.97%	$0.100000		
finance-abc7-com	acet	-2.823%	6.540 usd	6.720	-0.1900	58,333	6.720	6.530	6.730	9.470	5.310	26,619,606						
finance-abc7chicago-com	acet	-2.823%	6.540 usd	6.720	-0.1900	58,333	6.720	6.530	6.730	9.470	5.310	26,619,606						
financial-content	acet	-2.823%	6.540 usd	6.720	-0.1900	58,333	6.720	6.530	6.730	9.470	5.310	26,619,606						
finapps-forbes-com	acet	-2.8%	$6.54	6.72	-0.19	58,333	6.72	6.53	6.73	9.47	5.31	27 mil		174 mil	3.1	0.20		
finviz	acet	-2.82%	6.54			58,333			6.73	-29.97%	26.32%	26.62m	17.68	174.09m		0.20	0.37	
fool	acet	-2.82%	$6.54	$6.72	-0.19	58,333	$6.72	$6.53	$6.73	$9.47	$5.31		18.20	$174.09m	3.90%	0.20		
foxbusiness	acet		$6.54		-0.19	58,333			$6.73									
google-finance	acet	(-2.82%)	6.54	6.72	-0.19	58,333.00	6.72	6.53		9.47	5.31	26.62m	17.55	174.09m	3.06	0.10	0.37	
howthemarketworks	acet	-2.534%	6.54	6.72	-0.17	53,847	6.72	6.53	6.71									
hpcwire	acet	-2.823%	6.540 usd	6.720	-0.1900	58,333	6.720	6.530	6.730	9.470	5.310	26,619,606						
insidestocks	acet	-2.82%	6.54	6.72	-0.19	58333	6.72	6.53										
investopedia	acet	-2.82 %	$6.54	6.72	-0.19				6.73									
investorguide	acet	-2.82%	6.54	6.72	-0.19		6.72	6.53		9.47	5.31		17.85	174.1m			0.377	
marketintellisearch	acet	-2.82 %	$6.54	$6.72	-0.19	49.70k	$6.72	$6.53	$6.73			26.62m	18.19	0.18b	2.97 %		0.37	
marketwatch	acet	-2.82%	$6.54	open: 6.72	-0.19	4,586	$6.72	$6.53	$6.73	$9.47	$5.31		17.95	$179.15m	3.06%	0.10	0.36	
minyanville	acet	-2.823%	6.540 usd	6.720	-0.1900	58,333	6.720	6.530	6.730	9.470	5.310	26,619,606						
msn-money	acet	-2.82%	6.54	6.72	-0.19	58,333	6.72	6.53	6.73	9.47	5.31	26.62 mil	17.21	179.15 mil	2.97%	0.20	0.37	
nasdaq-com	acet	2.82%	$ 6.54	$ 6.72	0.19	58,333	$ 6.72	$ 6.53	$ 6.73	$ 9.47	$ 5.31	26,620,000	17.68	$ 174,094,800	2.97 %	$0.200000	$ 0.37	
optimum	acet	-2.82%	6.54 ( 4:30 pm edt)	6.72	-0.19	58,333	6.72	6.53	6.73	9.47	5.31	26.62m	17.7	174.1m	3.06	0.20	0.37	
paidcontent	acet	-2.823%	6.540 usd	6.720	-0.1900	58,333	6.720	6.530	6.730	9.470	5.310	26,619,606						
pc-quote	acet	-2.82%	6.54	6.72	-0.19	58,333	6.72	6.53	6.73	9.47	5.31	27,393,364	17.71053	179,153,000		0.1		
personal-wealth-biz	acet	-2.82%	6.54	6.72	-0.19	58,333	6.72	6.53	6.73	9.47	5.31		17.85		2.97	0.20	0.377	
predictwallstreet	acet	-2.82%	6.54		-0.19	58,333												
raymond-james	acet	-2.82	6.54	6.72	-0.19	58,333	6.72	6.53	6.54	9.47	5.31		17.21				0.38	
renewable-energy-world	acet	-2.823%	6.540 usd	6.720	-0.1900	58,333	6.720	6.530	6.730	9.470	5.310	26,619,606						
screamingmedia	acet	-2.82%	$	open: 6.72	-0.19	4,586	$6.72	$6.53	$6.73	$9.47	$5.31		17.95	$179.15m	3.06%	0.10	0.36	
scroli	acet	%	acet			0												
simple-stock-quotes	acet	-2.82%	last trade: 6.54		change: -0.190								p/e ratio: 17.85					
smartmoney	acet	(-2.82%)	6.54	$6.72	-0.19	58,333	$6.72	$6.53	$6.73	$9.47	$5.31			179,200	2.97%	$0.10		
stocknod	acet	-2.823%	6.540 usd	6.720	-0.1900	58,333	6.720	6.530	6.730	9.470	5.310	26,619,606						
stockpickr	acet	-2.82%	$6.54 -0.19 | -2.82%	6.72	-0.19	58.33k	6.72	6.53	6.73	9.47	5.31							
stocksmart	acet	.0 %	$6.95	9.06	0	34,418	7.04	6.95										
stocktwits	acet	-2.82%	6.54		-0.19													
streetinsider-com	acet	2.82%	6.54	$6.72	-0.19	58,333	$6.72	$6.53	$6.73	$9.47	$5.31		17.68				$0.37	
thecramerreport	acet		6.54	6.72	-0.19	58333	6.72	6.53										
thestree	acet	-2.82%	$6.54	6.72	-0.19	58333	6.72	6.53	6.73	-9.47	5.31	2.6619606e7		1.79149948e8				
tickerspy	acet	-2.82%	$6.54	6.72	-0.19	58,333	6.72	6.53	6.73	9.47	5.31		17.7	179.1m	2.97%	$0.10		
tmx-quotemedia	acet	-2.82%	6.540	6.720	-0.190	58,333	6.720	6.530	6.730	9.470	5.310	26,619,606	18.20	174,092,223	2.972	0.100 usd	0.37	
updown	acet	-2.82%	$6.54	$6.72	-$0.19	48,739	$6.72	$6.53	$6.73	$9.47	$5.31	26.62b	17.75	$179m			0.38	
wallstreetsurvivor	acet	-2.53%	6.54	6.72	-0.17	53,847	6.72	6.53		9.47	5.31		18.20	$179m	3.00%	0.20 -	0.26	
yahoo-finance	acet	2.82%	6.54	6.72	0.19	58,333	6.72	6.53	6.73	9.47	5.31		17.35	174.09m	3.00%	0.20	0.38	
ycharts-com	acet	-2.82%	6.54		-0.19					9.47	5.31		17.68	174.09m	2.98%		0.37	
zacks	acet	(-2.82%)	6.54		-0.19	vol.  58,333	6.72	6.53		9.47	5.31		13.46	179.15 m	2.97	0.20	.5	
advfn	rhi	-2.03	26.98	27.51	-0.56	1371725	27.51	26.955										
barchart	rhi	-2.03%	26.98	27.51	-0.56	1,371,725	27.51	26.96	27.54	33.94	20.86		47.42	$3.97 b	2.07%	$0.56	+0.57	
barrons	rhi	2.03%	26.98	27.51	-0.56	1.371m	27.51	26.955				144.03 million		$4.04 billion	2.08%	$0.14		
bloomberg	rhi	-2.033%	26.980	27.510	-0.560	1,371,725	27.510	26.955		34.26	21.16	146.831mil	47.333	3,961.487mil	2.001	0.140 regular cash	0.570	
boston-com	rhi	-2.033%	26.98 usd	27.51	-0.5600	1,371,725	27.51	26.95	27.54	34.26	21.16	146,830,510						
bostonmerchant	rhi	-2.033%	26.98 usd	27.51	-0.5600	1,371,725	27.51	26.95	27.54	34.26	21.16	146,830,510						
business-insider	rhi	-2.033%	26.98 usd	27.51	-0.5600	1,371,725	27.51	26.95	27.54	34.26	21.16	146,830,510						
chron	rhi	-2.033%	26.98 usd	27.51	-0.5600	1,371,725	27.51	26.95	27.54	34.26	21.16	146,830,510						
cio-com	rhi	-2.03%	26.98 usd	27.51	-0.5600	1,371,725	27.51	26.95	27.54	34.26	21.16	146,830,510	47.33	4b	2	0.56		
cnn-money	rhi	-2.03%	26.98	27.51	-0.56	1,371,725	27.51	26.96	27.54				47.3	$4.0b	2.08%			
easystockalterts	rhi	-2.04%	26.98	27.51	-0.56	1371725	27.51	26.96	27.54	34.26	21.16		47.33				0.57	
eresearch-fidelity-com	rhi	-2.03%	26.9800	27.5100	-0.5600	1,371,725	27.5100	26.9550	27.5400	34.2600	21.1600	146,831,000	48.32	$4.04b	2.03%	$0.140000		
finance-abc7-com	rhi	-2.033%	26.98 usd	27.51	-0.5600	1,371,725	27.51	26.95	27.54	34.26	21.16	146,830,510						
finance-abc7chicago-com	rhi	-2.033%	26.98 usd	27.51	-0.5600	1,371,725	27.51	26.95	27.54	34.26	21.16	146,830,510						
financial-content	rhi	-2.033%	26.98 usd	27.51	-0.5600	1,371,725	27.51	26.95	27.54	34.26	21.16	146,830,510						
finapps-forbes-com	rhi	-2.0%	$26.98	27.51	-0.56	1,371,725	27.51	26.95	27.54	34.26	21.16	147 mil	47.3	4 bil	2.1	0.56	0.57	
finviz	rhi	-2.03%	26.98			1,371,725			27.54	-20.49%	29.36%	146.83m	47.33	3.96b		0.56	0.57	
fool	rhi	-2.03%	$26.98	$27.51	-0.56	1,371,725	$27.51	$26.95	$27.54	$34.26	$21.16		48.30	$3.96b	1.80%	0.56		
foxbusiness	rhi		$26.98		-0.56	1,371,725			$27.54									
google-finance	rhi	(-2.03%)	26.98	27.51	-0.56	1.37m	27.51	26.95		34.26	21.16	146.83m	47.10	3.96b	2.08	0.14	0.57	
howthemarketworks	rhi	-0.185%	26.98	27.51	-0.05	1,370,953	27.51	26.955	27.03									
hpcwire	rhi	-2.033%	26.98 usd	27.51	-0.5600	1,371,725	27.51	26.95	27.54	34.26	21.16	146,830,510						
insidestocks	rhi	-2.03%	26.98	27.51	-0.56	1370953	27.51	26.96					price earnings ratio: 47.33					
investopedia	rhi	-2.03 %	$26.98	27.51	-0.56				27.54									
investorguide	rhi	-2.03%	26.98	27.51	-0.56		27.51	26.955		34.26	21.16		47.98	3.961b			0.574	
marketintellisearch	rhi	-2.03 %	$26.98	$27.51	-0.56	1288.30k	$27.51	$26.95	$27.54			146.83m	48.32	4.04b	2.03 %		0.57	
marketwatch	rhi	-2.03%	$26.98	open: 27.51	-0.56	2,472	$27.51	$26.96	$27.54	$34.26	$21.16		47.31	$4.04b	2.08%	0.14	0.57	
minyanville	rhi	-2.033%	26.98 usd	27.51	-0.5600	1,371,725	27.51	26.95	27.54	34.26	21.16	146,830,510						
msn-money	rhi	-2.03%	26.98	27.51	-0.56	1.37 mil	27.51	26.96	27.54	34.26	21.16	146.83 mil	47.33	4.04 bil	2.03%	0.56	0.57	
nasdaq-com	rhi	2.03%	$ 26.98		0.56	1,371,725	$ 27.51	$ 26.955	$ 27.54	$ 34.26	$ 21.16	146,831,000	47.33	$ 3,961,500,380	2.03 %	$0.560000	$ 0.57	
optimum	rhi	-2.03%	26.98 ( 4:15 pm edt)	27.51	-0.56	1,371,725	27.51	26.95	27.54	34.26	21.16	146.83m	47.3	4.0b	2.08	0.56	0.57	
paidcontent	rhi	-2.033%	26.98 usd	27.51	-0.5600	1,371,725	27.51	26.95	27.54	34.26	21.16	146,830,510						
pc-quote	rhi	-2.03%	26.98	27.51	-0.56	1,371,725	27.51	26.955	27.54	34.26	21.16	149,878,636	48.31579	4,043,726,000		0.14		
personal-wealth-biz	rhi	-2.03%	26.98	27.51	-0.56	1,371,725	27.51	26.955	27.54	34.26	21.16		47.98		1.96	0.54	0.574	
predictwallstreet	rhi	-2.03%	26.98		-0.56	1,371,725												
raymond-james	rhi	-2.03	26.98	27.51	-0.56	1,371,725	27.51	26.96	26.98	34.26	21.16		47.33				0.57	
renewable-energy-world	rhi	-2.033%	26.98 usd	27.51	-0.5600	1,371,725	27.51	26.95	27.54	34.26	21.16	146,830,510						
screamingmedia	rhi	-2.03%	$	open: 27.51	-0.56	2,472	$27.51	$26.96	$27.54	$34.26	$21.16		47.31	$4.04b	2.08%	0.14	0.57	
scroli	rhi	-2.03%	rhi 26.98	27.51	-0.56	1,165,424	27.51	26.95	27.54	34.26	21.16		47.10				0.57	
simple-stock-quotes	rhi	-2.03%	last trade: 26.98		change: -0.560								p/e ratio: 47.98					
smartmoney	rhi	(-2.03%)	26.98	$27.51	-0.56	1,371,725	$27.51	$26.96	$27.54	$34.26	$21.16			4,043,700	2.03%	$0.14		
stocknod	rhi	-2.033%	26.98 usd	27.51	-0.5600	1,371,725	27.51	26.95	27.54	34.26	21.16	146,830,510						
stockpickr	rhi	-2.03%	$26.98 -0.56 | -2.03%	27.51	-0.56	1.37m	27.51	26.96	27.54	34.26	21.16							
stocksmart	rhi	.0 %	$26.755	30.84	0	196,929	27.43	26.73										
stocktwits	rhi	-2.03%	26.98		-0.56													
streetinsider-com	rhi	2.03%	26.98	$27.51	-0.56	1,371,725	$27.51	$26.96	$27.54	$34.26	$21.16		47.33				$0.57	
thecramerreport	rhi		26.98	27.51	-0.56	1371725	27.51	26.955										
thestree	rhi	-2.03%	$26.98	27.51	-0.56	1371725	27.51	26.96	27.54	-34.26	21.16	1.4683051e8		4.043712245e9				
tickerspy	rhi	-2.03%	$26.98	27.51	-0.56	1,371,725	27.51	26.95	27.54	34.26	21.16		48.3	4.0b	2.03%	$0.14		
tmx-quotemedia	rhi	-2.03%	26.980	27.510	-0.560	1,371,725	27.510	26.955	27.540	34.260	21.160	146,830,510	48.30	3,961,487,160	2.033	0.140 usd	0.57	
updown	rhi	-2.03%	$26.98	$27.51	-$0.56	1,367,153	$27.51	$26.96	$27.54	$34.26	$21.16	146.83b	47.61	$3.96b			0.58	
wallstreetsurvivor	rhi	-0.18%	26.98	27.51	-0.05	1,370,953	27.51	26.96		34.26	21.16		48.30	$4b	2.00%	0.52 -	0.44	
yahoo-finance	rhi	2.03%	26.98	27.51	0.56	1,371,725	27.51	26.96	27.54	34.26	21.16		47.00	3.96b	2.00%	0.56	0.57	
ycharts-com	rhi	-2.03%	26.98		-0.56					34.26	21.16		47.33	3.97b	2.04%		0.57	
zacks	rhi	(-2.03%)	26.98		-0.56	vol.  1,371,725	27.51	26.96		34.26	21.16		48.32	4.04 b	2.03	0.56	.57	
advfn	nxst	-0.83	8.36	8.13	-0.07	63492	8.45	8.07										
barchart	nxst	-0.83%	8.36	8.13	-0.07	65,347	8.45	8.07	8.43	9.26	3.64		0.00	$237.84 m			-0.17	
barrons	nxst	0.83%	8.36	8.13	-0.07	63,492	8.45	8.07				28.43 million		$239.84 million	nxst has not issued dividends in more than 1 year.			
bloomberg	nxst	-0.830%	8.360	8.130	-0.070	63,492	8.450	8.070		9.26	3.64	15.039mil	209.000	237.846mil			0.040	
boston-com	nxst	-0.8304%	8.360 usd	8.130	-0.0700	63,492	8.450	8.070	8.430	9.260	3.640	15,038,839						
bostonmerchant	nxst	-0.8304%	8.360 usd	8.130	-0.0700	63,492	8.450	8.070	8.430	9.260	3.640	15,038,839						
business-insider	nxst	-0.8304%	8.360 usd	8.130	-0.0700	63,492	8.450	8.070	8.430	9.260	3.640	15,038,839						
chron	nxst	-0.8304%	8.360 usd	8.130	-0.0700	63,492	8.450	8.070	8.430	9.260	3.640	15,038,839						
cio-com	nxst	-0.83%	8.360 usd	8.130	-0.0700	63,492	8.450	8.070	8.430	9.260	3.640	15,038,839		126m				
cnn-money	nxst	-0.83%today&rsquo;s change	8.36data as of 3:59pm et	8.13	-0.07	63,492	8.45	8.07	8.43				nm	$125.7m				
easystockalterts	nxst	-0.86%	8.36	8.13	-0.07	63492	8.45	8.07	8.43	9.26	3.64						-0.15	
eresearch-fidelity-com	nxst	-0.83%	8.3600	8.1300	-0.0700	63,492	8.4500	8.0700	8.4300	9.2601	3.6400	28,450,000	nm	$239.83m				
finance-abc7-com	nxst	-0.8304%	8.360 usd	8.130	-0.0700	63,492	8.450	8.070	8.430	9.260	3.640	15,038,839						
finance-abc7chicago-com	nxst	-0.8304%	8.360 usd	8.130	-0.0700	63,492	8.450	8.070	8.430	9.260	3.640	15,038,839						
financial-content	nxst	-0.8304%	8.360 usd	8.130	-0.0700	63,492	8.450	8.070	8.430	9.260	3.640	15,038,839						
finapps-forbes-com	nxst	-0.8%	$8.36	8.13	-0.07	63,492	8.45	8.07	8.43	9.26	3.64	15 mil		126 mil	0.0	0.00	-0.17	
finviz	nxst	-0.83%	8.36			63,492			8.43	-9.72%	129.67%	28.45m		237.84m			-0.17	
fool	nxst	-0.83%	$8.36	$8.13	-0.07	63,492	$8.45	$8.07	$8.43	$9.26	$3.64		0.00	$237.85m				
foxbusiness	nxst		$8.36		-0.07	63,492			$8.43									
google-finance	nxst	(-0.83%)	8.36	8.13	-0.07	63,492.00	8.45	8.07		9.26	3.64	28.45m		237.85m			-0.17	
howthemarketworks	nxst	1.827%	8.36	8.13	0.15	61,690	8.45	8.07	8.21									
hpcwire	nxst	-0.8304%	8.360 usd	8.130	-0.0700	63,492	8.450	8.070	8.430	9.260	3.640	15,038,839						
insidestocks	nxst	-0.83%	8.36	8.13	-0.07	63492	8.45	8.07										
investopedia	nxst	-0.83 %	$8.36	8.13	-0.07				8.43									
investorguide	nxst	-0.83%	8.36	8.25	-0.07		8.45	8.07		9.26	3.64			237.8m			-0.157	
marketintellisearch	nxst	-0.83 %	$8.36	$8.25	-0.07	53.50k	$8.45	$8.07	$8.43			28.45m	0.00	0.24b	0.0 %		-0.17	
marketwatch	nxst	-0.83%	$8.36	open: 8.13	-0.07	1,802	$8.45	$8.07	$8.43	$9.26	$3.64			$239.84m				
minyanville	nxst	-0.8304%	8.360 usd	8.130	-0.0700	63,492	8.450	8.070	8.430	9.260	3.640	15,038,839						
msn-money	nxst	-0.83%	8.36	8.13	-0.07	63,492	8.45	8.07	8.43	9.26	3.64	28.45 mil	-55.73	239.84 mil			-0.17	
nasdaq-com	nxst	0.83%	$ 8.36	$ 8.25	0.07	63,492	$ 8.45	$ 8.07	$ 8.43	$ 9.2601	$ 3.64	15,039,000		$ 125,726,040			$ -0.17	
optimum	nxst	-0.83%	8.36 ( 4:30 pm edt)	8.13	-0.07	63,492	8.45	8.07	8.43	9.26	3.64	15.04m		125.7m			-0.15	
paidcontent	nxst	-0.8304%	8.360 usd	8.130	-0.0700	63,492	8.450	8.070	8.430	9.260	3.640	15,038,839						
pc-quote	nxst	-0.83%	8.36	8.13	-0.07	63,492	8.45	8.07	8.43	9.26	3.64	15,164,928	-56.2	126,779,000				
personal-wealth-biz	nxst	-0.83%	8.36	8.25	-0.07	63,492	8.45	8.07	8.43	9.26	3.64					0.00	-0.157	
predictwallstreet	nxst	-0.83%	8.36		-0.07	63,492												
raymond-james	nxst	-0.83	8.36	8.13	-0.07	63,492	8.45	8.07	8.36	9.26	3.64						-0.16	
renewable-energy-world	nxst	-0.8304%	8.360 usd	8.130	-0.0700	63,492	8.450	8.070	8.430	9.260	3.640	15,038,839						
screamingmedia	nxst	-0.83%	$	open: 8.13	-0.07	1,802	$8.45	$8.07	$8.43	$9.26	$3.64			$239.84m				
scroli	nxst	%	nxst			0												
simple-stock-quotes	nxst	-0.83%	last trade: 8.36		change: -0.070													
smartmoney	nxst	(-0.83%)	8.36	$8.13	-0.07	63,492	$8.45	$8.07	$8.43	$9.26	$3.64			126,800	0.00%	$0.00		
stocknod	nxst	-0.8304%	8.360 usd	8.130	-0.0700	63,492	8.450	8.070	8.430	9.260	3.640	15,038,839						
stockpickr	nxst	-0.83%	$8.36 -0.07 | -0.83%	8.13	-0.07	63.49k	8.45	8.07	8.43	9.26	3.64							
stocksmart	nxst	.0 %	$6.88	5.93	0	1,700	6.95	6.83										
stocktwits	nxst	-0.24%	8.41		-0.02													
streetinsider-com	nxst	0.83%	8.36	$8.13	-0.07	63,492	$8.45	$8.07	$8.43	$9.26	$3.64						$-0.15	
thecramerreport	nxst		8.43	8.42	+0.22	57568	8.59	8.30										
thestree	nxst	-0.83%	$8.36	8.13	-0.07	63492	8.45	8.07	8.43	-9.26	3.64	2.8450427e7		1.26777413e8				
tickerspy	nxst	-0.83%	$8.36	8.13	-0.07	63,492	8.45	8.07	8.43	9.26	3.64		-56.2	239.8m	0.00%	$0.00		
tmx-quotemedia	nxst	-0.83%	8.360	8.130	-0.070	63,492	8.450	8.070	8.430	9.260	3.640	28,450,427		237,845,570			-0.15	
updown	nxst	-0.83%	$8.36	$8.13	-$0.07	61,690	$8.45	$8.07	$8.43	$9.26	$3.64	28.45b		$234m			-0.16	
wallstreetsurvivor	nxst	1.83%	8.36	8.13	0.15	61,690	8.45	8.07		9.26	3.64			$127m			-0.06	
yahoo-finance	nxst	0.83%	8.36	8.25	0.07	63,492	8.45	8.07	8.43	9.26	3.64			237.84m			-0.16	
ycharts-com	nxst	-0.24%	8.41		-0.02					9.26	3.64			239.26m	0.00%		-0.17	
zacks	nxst	(-0.83%)	8.36		-0.07	vol.  63,492	8.45	8.07		9.26	3.64			239.84 m	0.00	0.00	-.14	
advfn	hees	-1.99	14.28	14.59	-0.29	73867	14.75	14.15										
barchart	hees	-1.99%	14.28	14.59	-0.29	73,867	14.75	14.15	14.57	20.40	6.60		0.00	$500.23 m			-0.57	
barrons	hees	1.99%	14.28	14.59	-0.29	66,840	14.75	14.15				34.67 million		$510.36 million	hees has not issued dividends in more than 1 year.			
bloomberg	hees	-1.990%	14.280	14.590	-0.290	73,867	14.750	14.150		20.40	6.60	35.028mil		500.202mil			-0.570	
boston-com	hees	-1.990%	14.28 usd	14.59	-0.2900	73,867	14.75	14.15	14.57	20.40	6.600	35,028,170						
bostonmerchant	hees	-1.990%	14.28 usd	14.59	-0.2900	73,867	14.75	14.15	14.57	20.40	6.600	35,028,170						
business-insider	hees	-1.990%	14.28 usd	14.59	-0.2900	73,867	14.75	14.15	14.57	20.40	6.600	35,028,170						
chron	hees	-1.990%	14.28 usd	14.59	-0.2900	73,667	14.75	14.15	14.57	20.40	6.600	35,028,170						
cio-com	hees	-1.99%	14.28 usd	14.59	-0.2900	73,667	14.75	14.15	14.57	20.40	6.600	35,028,170		500m				
cnn-money	hees	-2.02%	14.28	14.59	-0.295	62,487	14.75	14.15	14.57				nm	$500.0m				
easystockalterts	hees	-1.99%	14.28	14.59	-0.29	68973	14.75	14.15	14.57	20.40	6.60						-0.57	
eresearch-fidelity-com	hees	-1.99%	14.2800	14.5900	-0.2900	73,867	14.7500	14.1500	14.5700	20.4000	6.6000	35,028,000	nm	$510.36m				
finance-abc7-com	hees	-1.990%	14.28 usd	14.59	-0.2900	70,483	14.75	14.15	14.57	20.40	6.600	35,028,170						
finance-abc7chicago-com	hees	-1.990%	14.28 usd	14.59	-0.2900	70,483	14.75	14.15	14.57	20.40	6.600	35,028,170						
financial-content	hees	-1.990%	14.28 usd	14.59	-0.2900	70,483	14.75	14.15	14.57	20.40	6.600	35,028,170						
finapps-forbes-com	hees	-2.0%	$14.28	14.59	-0.29	70,683	14.75	14.15	14.57	20.40	6.60	35 mil		500 mil	0.0	0.00	-0.57	
finviz	hees	-1.99%	14.28			70,683			14.57	-30.00%	116.36%	35.03m		510.39m			-0.57	
fool	hees	-1.99%	$14.28	$14.59	-0.29	69,173	$14.75	$14.15	$14.57	$20.40	$6.60		0.00	$500.20m				
foxbusiness	hees		$14.28		-0.29	73,867			$14.57									
google-finance	hees	(-1.99%)	14.28	14.59	-0.29	70,683.00	14.75	14.15		20.40	6.60	35.03m		500.20m			-0.57	
howthemarketworks	hees	2.073%	14.28	14.59	0.29	68,973	14.75	14.15	13.99									
hpcwire	hees	-1.990%	14.28 usd	14.59	-0.2900	73,667	14.75	14.15	14.57	20.40	6.600	35,028,170						
insidestocks	hees	-1.99%	14.28	14.59	-0.29	73867	14.75	14.15										
investopedia	hees	-1.99 %	$14.28	14.59	-0.29				14.57									
investorguide	hees	-1.85%	14.30	14.59	-0.27		14.75	14.15		20.40	6.60			496.2m			-0.57	
marketintellisearch	hees	-1.99 %	$14.28	$14.59	-0.29	68.50k	$14.75	$14.15	$14.57			35.03m	0.00	0.51b	0.0 %		-0.57	
marketwatch	hees	-1.99%	$14.28	open: 14.59	-0.29	10,211	$14.75	$14.15	$14.57	$20.40	$6.60			$510.36m				
minyanville	hees	-1.990%	14.28 usd	14.59	-0.2900	68,973	14.75	14.15	14.57	20.40	6.600	35,028,170						
msn-money	hees	-1.99%	14.28	14.59	-0.29	69,173	14.75	14.15	14.57	20.40	6.60	35.03 mil	-25.05	510.36 mil			-0.57	
nasdaq-com	hees	1.99%	$ 14.28	$ 14.59	0.29	70,683	$ 14.75	$ 14.15	$ 14.57	$ 20.40	$ 6.60	35,028,000		$ 500,199,840			$ -0.57	
optimum	hees	-1.99%	14.28 ( 4:00 pm edt)	14.59	-0.29	68,973	14.75	14.15	14.57	20.40	6.60	35.03m		500.2m			-0.57	
paidcontent	hees	-1.990%	14.28 usd	14.59	-0.2900	68,973	14.75	14.15	14.57	20.40	6.600	35,028,170						
pc-quote	hees	-1.99%	14.28	14.59	-0.29	73,867	14.75	14.15	14.57	20.40	6.60	35,739,356	-25.5614	510,358,000				
personal-wealth-biz	hees	-1.99%	14.28	14.59	-0.29	73,867	14.75	14.15	14.57	20.40	6.60					0.00	-0.57	
predictwallstreet	hees	-1.99%	14.28		-0.29	69,173												
raymond-james	hees	-1.99	14.28	14.59	-0.29	69,173	14.75	14.15	14.28	20.40	6.60						-0.57	
renewable-energy-world	hees	-1.990%	14.28 usd	14.59	-0.2900	68,973	14.75	14.15	14.57	20.40	6.600	35,028,170						
screamingmedia	hees	-1.99%	$	open: 14.59	-0.29	7,027	$14.75	$14.15	$14.57	$20.40	$6.60			$510.36m				
scroli	hees	%	hees			0												
simple-stock-quotes	hees	-1.99%	last trade: 14.28		change: -0.290													
smartmoney	hees	(-1.99%)	14.28	$14.59	-0.29	70,683	$14.75	$14.15	$14.57	$20.40	$6.60			510,400	0.00%	$0.00		
stocknod	hees	-1.990%	14.28 usd	14.59	-0.2900	70,483	14.75	14.15	14.57	20.40	6.600	35,028,170						
stockpickr	hees	-1.99%	$14.28 -0.29 | -1.99%	14.59	-0.29	69.17k	14.75	14.15	14.57	20.40	6.60							
stocksmart	hees	.0 %	$13.5	11.85	0	11,683	14.5	13.5										
stocktwits	hees	-1.78%	14.31		-0.26													
streetinsider-com	hees	1.99%	14.28	$14.59	-0.29	68,973	$14.75	$14.15	$14.57	$20.40	$6.60						$-0.57	
thecramerreport	hees		14.28	14.59	-0.29	73867	14.75	14.15										
thestree	hees	-1.99%	$14.28	14.59	-0.29	70683	14.75	14.15	14.57	-20.4	6.6	3.502817e7		5.10360437e8				
tickerspy	hees	-1.99%	$14.28	14.59	-0.29	69,173	14.75	14.15	14.57	20.40	6.60		-25.6	510.3m	0.00%	$0.00		
tmx-quotemedia	hees	-1.99%	14.280	14.590	-0.290	73,867	14.750	14.150	14.570	20.400	6.600	35,028,170		500,202,268			-0.57	
updown	hees	-1.99%	$14.28	$14.59	-$0.29	66,840	$14.75	$14.15	$14.57	$20.40	$6.60	35.02b		$490m			-0.57	
wallstreetsurvivor	hees	2.07%	14.28	14.59	0.29	68,973	14.75	14.15		20.40	6.60			$510m			-0.73	
yahoo-finance	hees	1.99%	14.28	14.59	0.29	70,683	14.75	14.15	14.57	20.40	6.60			495.50m			-0.57	
ycharts-com	hees	-1.78%	14.31		-0.26					20.40	6.60			501.28m	0.00%		-0.57	
zacks	hees	(-1.99%)	14.28		-0.29	vol.  70,683	14.75	14.15		20.40	6.60			510.36 m	0.00	0.00	-.57	
advfn	revu	0.00	0.23	0.22	0.0	183764	0.235	0.2125										
barchart	revu	unch	0.23	0.23	unch	183,764	0.23	0.21	0.23	2.51	0.18		0.00	$12.31 m			-1.09	
barrons	revu	0.00%	0.23	0.22	0.00	183,764	0.235	0.2125				46.87 million		$12.54 million	revu has not issued dividends in more than 1 year.			
bloomberg	revu		0.230	0.220		183,764	0.235	0.212		2.51	0.18	54.291mil		12.487mil			-0.960	
boston-com	revu	0.00%	0.2300 usd	0.2200	+0.00	183,764	0.2350	0.2125	0.2300	2.510	0.1761	54,291,177						
bostonmerchant	revu	0.00%	0.2300 usd	0.2200	+0.00	183,764	0.2350	0.2125	0.2300	2.510	0.1761	54,291,177						
business-insider	revu	0.00%	0.2300 usd	0.2200	+0.00	183,764	0.2350	0.2125	0.2300	2.510	0.1761	54,291,177						
chron	revu	0.00%	0.2300 usd	0.2200	+0.00	183,764	0.2350	0.2125	0.2300	2.510	0.1761	54,291,177						
cio-com	revu	0.00%	0.2300 usd	0.2200	+0.00	183,764	0.2350	0.2125	0.2300	2.510	0.1761	54,291,177		12m				
cnn-money	revu	0.00%today&rsquo;s change	0.23data as of 3:59pm et	0.22	0.00	183,764	0.24	0.21	0.23				nm	$12.5m				
easystockalterts	revu	0.00%	0.23	0.22	+0.00	183764	0.24	0.21	0.23	2.51	0.18						-1.06	
eresearch-fidelity-com	revu	0.00%	0.2300	0.2200	0.0000	183,764	0.2350	0.2125	0.2300	2.5100	0.1761	54,291,000	nm	$12.49m				
finance-abc7-com	revu	0.00%	0.2300 usd	0.2200	+0.00	183,764	0.2350	0.2125	0.2300	2.510	0.1761	54,291,177						
finance-abc7chicago-com	revu	0.00%	0.2300 usd	0.2200	+0.00	183,764	0.2350	0.2125	0.2300	2.510	0.1761	54,291,177						
financial-content	revu	0.00%	0.2300 usd	0.2200	+0.00	183,764	0.2350	0.2125	0.2300	2.510	0.1761	54,291,177						
finapps-forbes-com	revu	0.0%	$0.23	0.22	0.00	183,764	0.23	0.21	0.23	2.51	0.17	54 mil		12 mil	0.0	0.00	-1.10	
finviz	revu	0.00%	0.23			183,764			0.23	-90.84%	27.78%	54.29m		12.49m			-1.07	
fool	revu	-2.57%	$0.23	$0.22	-0.01	183,764	$0.23	$0.21	$0.23	$2.51	$0.18		0.00	$12.49m				
foxbusiness	revu		$0.23		0.00	183,764			$0.23									
google-finance	revu	(0.00%)	0.230	0.22	0.000	183,764.00	0.23	0.21		2.51	0.18	54.29m		12.49m			-1.07	
howthemarketworks	revu	2.222%	0.23	0.22	0.005	179,564	0.235	0.2125	0.225									
hpcwire	revu	0.00%	0.2300 usd	0.2200	+0.00	183,764	0.2350	0.2125	0.2300	2.510	0.1761	54,291,177						
insidestocks	revu	unch%	0.23	0.23		183764	0.23	0.21										
investopedia	revu		$0.23	0.22					0.23									
investorguide	revu	0.00%	0.23	0.23	0.00		0.235	0.2125		2.62	0.18			12.5m			-1.094	
marketintellisearch	revu	0.0 %	$0.23	$0.23	0.00	182.80k	$0.23	$0.21	$0.23			54.29m	0.00	0.01b	0.0 %		-1.07	
marketwatch	revu	0.00%	$0.23	open: 0.22	0.00	183,764	$0.24	$0.21	$0.23	$2.51	$0.18			$12.54m				
minyanville	revu	0.00%	0.2300 usd	0.2200	+0.00	183,764	0.2350	0.2125	0.2300	2.510	0.1761	54,291,177						
msn-money	revu		0.23	0.22		183,764	0.24	0.21	0.23	2.51	0.18	54.29 mil	-0.23	12.49 mil			-1.10	
nasdaq-com	revu		$ 0.23	$ 0.22		183,764	$ 0.235	$ 0.2125	$ 0.23	$ 2.51	$ 0.1761	53,520,000		$ 12,309,600			$ -1.09	
optimum	revu	-	0.23 ( 4:30 pm edt)	0.22	-	183,764	0.23	0.21	0.23	2.51	0.18	54.29m		12.5m			-1.06	
paidcontent	revu	0.00%	0.2300 usd	0.2200	+0.00	183,764	0.2350	0.2125	0.2300	2.510	0.1761	54,291,177						
pc-quote	revu	0.00%	0.23	0.22	0.00	183,764	0.235	0.2125	0.23	2.51	0.18	54,290,870	-0.23232	12,487,000				
personal-wealth-biz	revu	0.00%	0.23	0.23		183,764	0.235	0.2125	0.23	2.62	0.18					0.00	-1.094	
predictwallstreet	revu	0.00%	0.23		0.00	183,764												
raymond-james	revu	0.00	0.23	0.22	0.00	183,764	0.24	0.21	0.23	2.51	0.18						-1.06	
renewable-energy-world	revu	0.00%	0.2300 usd	0.2200	+0.00	183,764	0.2350	0.2125	0.2300	2.510	0.1761	54,291,177						
screamingmedia	revu	0.00%	$	open: 0.22	0.00	183,764	$0.24	$0.21	$0.23	$2.51	$0.18			$12.54m				
scroli	revu	%	revu			0												
simple-stock-quotes	revu	0.00%	last trade: 0.23		change: 0.000													
smartmoney	revu	(0.00%)	0.23	$0.22	0.00	183,764	$0.24	$0.21	$0.23	$2.51	$0.18			12,500	0.00%	$0.00		
stocknod	revu	0.00%	0.2300 usd	0.2200	+0.00	183,764	0.2350	0.2125	0.2300	2.510	0.1761	54,291,177						
stockpickr	revu	0.00%	$0.23 0.00 | 0.00%	0.22	0.00	183.76k	0.24	0.21	0.23	2.51	0.18							
stocksmart	revu	.0 %	$.206	1.15	0	7	.206	.206										
stocktwits	revu	-4.70%	0.22		-0.01													
streetinsider-com	revu	-0%	0.23	$0.22		183,764	$0.24	$0.21	$0.23	$2.51	$0.18						$-1.06	
thecramerreport	revu		0.23	0.23	0.00	183764	0.235	0.2125										
thestree	revu	0.0%	$0.23	0.22	0.0	183764	0.24	0.21	0.23	-2.51	0.18	5.4291177e7		1.2486971e7				
tickerspy	revu	0.00%	$0.23	0.22	0.00	183,764	0.23	0.21	0.23	2.51	0.18		-0.2	12.4m	0.00%	$0.00		
tmx-quotemedia	revu	0.00%	0.230	0.220	0.00	183,764	0.235	0.213	0.230	2.510	0.176	54,291,177		12,486,971			-1.08	
updown	revu	0.00%	$0.23	$0.22	$0.00	183,764	$0.24	$0.21	$0.23	$2.51	$0.18	54.29b		$12m			-1.10	
wallstreetsurvivor	revu	2.22%	0.23	0.22	0.01	179,564	0.24	0.21		2.51	0.18			$12m			-1.29	
yahoo-finance	revu	0.00%	0.23	0.23	0.00	183,764	0.24	0.21	0.23	2.51	0.18			12.49m			-1.09	
ycharts-com	revu	-4.70%	0.22		-0.01					2.51	0.18			11.73m	0.00%		-1.01	
zacks	revu		0.23			vol.  183,764	0.24	0.21		2.51	0.18			12.49 m	0.00	0.00	-.93	
advfn	bio	-0.08	121.44	121.76	-0.1	38426	122.04	120.08										
barchart	bio	-0.08%	121.44	121.76	-0.10	38,426	122.04	120.08	121.54	126.98	80.00		18.62	$3.39 b			+6.51	
barrons	bio			121.76		38,426	122.04	120.08				28.15 million		$3.40 billion	bio has not issued dividends in more than 1 year.			
bloomberg	bio	-0.082%	121.440	121.760	-0.100	38,426	122.040	120.080		126.98	80.00	22.845mil	18.654	3,384.429mil			6.510	
boston-com	bio	-0.0823%	121.44 usd	121.76	-0.1000	38,426	122.04	120.08	121.54	126.98	80.00	22,845,116						
bostonmerchant	bio	-0.0823%	121.44 usd	121.76	-0.1000	38,426	122.04	120.08	121.54	126.98	80.00	22,845,116						
business-insider	bio	-0.0823%	121.44 usd	121.76	-0.1000	38,426	122.04	120.08	121.54	126.98	80.00	22,845,116						
chron	bio	-0.0823%	121.44 usd	121.76	-0.1000	38,426	122.04	120.08	121.54	126.98	80.00	22,845,116						
cio-com	bio	-0.08%	121.44 usd	121.76	-0.1000	38,426	122.04	120.08	121.54	126.98	80.00	22,845,116	18.65	3b				
cnn-money	bio	-0.08%today&rsquo;s change	121.44data as of 4:03pm et	121.96	-0.10	38,426	122.04	120.08	121.54				18.7	$2.8b				
easystockalterts	bio	-0.08%	121.44	121.76	-0.10	38426	122.04	120.08	121.54	126.98	80.00		18.65				6.51	
eresearch-fidelity-com	bio	-0.08%	121.4400	121.7600	-0.1000	38,426	122.0400	120.0800	121.5400	126.9800	80.0000	22,845,000	18.67	$2.78b				
finance-abc7-com	bio	-0.0823%	121.44 usd	121.76	-0.1000	38,426	122.04	120.08	121.54	126.98	80.00	22,845,116						
finance-abc7chicago-com	bio	-0.0823%	121.44 usd	121.76	-0.1000	38,426	122.04	120.08	121.54	126.98	80.00	22,845,116						
financial-content	bio	-0.0823%	121.44 usd	121.76	-0.1000	38,426	122.04	120.08	121.54	126.98	80.00	22,845,116						
finapps-forbes-com	bio	-0.1%	$121.44	121.76	-0.10	38,426	122.04	120.08	121.54	126.98	80.00	23 mil		3 bil	0.0	0.00		
finviz	bio	-0.08%	121.44			38,426			121.54	-4.36%	41.41%	28.00m	18.65	3.40b			6.51	
fool	bio	-0.08%	$121.44	$121.76	-0.10	38,426	$122.04	$120.08	$121.54	$126.98	$80.00		18.70	$3.40b				
foxbusiness	bio		$121.44		-0.10	38,426			$121.54									
google-finance	bio	(-0.08%)	121.44	121.76	-0.10	38,426.00	122.04	120.08		126.98	80.00	28.00m	18.65	3.40b			6.51	
howthemarketworks	bio	1.743%	121.44	121.76	2.08	38,426	122.04	120.08	119.36									
hpcwire	bio	-0.0823%	121.44 usd	121.76	-0.1000	38,426	122.04	120.08	121.54	126.98	80.00	22,845,116						
insidestocks	bio	-0.08%	121.44	121.76	-0.10	38426	122.04	120.08					price earnings ratio: 18.65					
investopedia	bio	-0.08 %	$121.44	121.76	-0.10				121.54									
investorguide	bio	-0.08%	121.44	121.76	-0.10		122.04	120.08		126.98	85.88		18.68	3.400b			6.505	
marketintellisearch	bio	-0.08 %	$121.44	$121.76	-0.10	34.70k	$122.04	$120.08	$121.54			28.00m	18.67	3.40b	0.0 %		6.51	
marketwatch	bio	-0.08%	$121.44	open: 121.76	-0.10	38,426	$122.04	$120.08	$121.54	$126.98	$80.00		18.77	$3.40b			6.47	
minyanville	bio	-0.0823%	121.44 usd	121.76	-0.1000	38,426	122.04	120.08	121.54	126.98	80.00	22,845,116						
msn-money	bio	-0.08%	121.44	121.76	-0.10	38,426	122.04	120.08	121.54	126.98	80.00	28.00 mil	18.65	3.4 bil			6.51	
nasdaq-com	bio	0.08%	$ 121.44		0.10	38,426	$ 122.04	$ 120.08	$ 121.54	$ 126.98	$ 80	22,845,000	18.65	$ 2,774,296,800			$ 6.51	
optimum	bio	-0.08%	121.44 ( 4:15 pm edt)	121.76	-0.10	38,426	122.04	120.08	121.54	126.98	80.00	22.85m	18.7	2.8b			6.51	
paidcontent	bio	-0.0823%	121.44 usd	121.76	-0.1000	38,426	122.04	120.08	121.54	126.98	80.00	22,845,116						
pc-quote	bio	-0.08%	121.44	121.76	-0.10	38,426	122.04	120.08	121.54	126.98	80.00	22,863,812	18.66974	2,776,581,000				
personal-wealth-biz	bio	-0.08%	121.44	121.76	-0.10	38,426	122.04	120.08	121.54	126.98	85.88		18.68			0.00	6.505	
predictwallstreet	bio	-0.08%	121.44		-0.10	38,426												
raymond-james	bio	-0.08	121.44	121.76	-0.10	38,426	122.04	120.08	121.44	126.98	80.00		18.37				6.61	
renewable-energy-world	bio	-0.0823%	121.44 usd	121.76	-0.1000	38,426	122.04	120.08	121.54	126.98	80.00	22,845,116						
screamingmedia	bio	-0.08%	$	open: 121.76	-0.10	38,426	$122.04	$120.08	$121.54	$126.98	$80.00		18.77	$3.40b			6.47	
scroli	bio	%	bio			0												
simple-stock-quotes	bio	-0.08%	last trade: 121.44		change: -0.100								p/e ratio: 18.68					
smartmoney	bio	(-0.08%)	121.44	$121.76	-0.10	38,426	$122.04	$120.08	$121.54	$126.98	$80.00			2,776,600	0.00%	$0.00		
stocknod	bio	-0.0823%	121.44 usd	121.76	-0.1000	38,426	122.04	120.08	121.54	126.98	80.00	22,845,116						
stockpickr	bio	-0.08%	$121.44 -0.10 | -0.08%	121.96	-0.10	38.43k	122.04	120.08	121.54	126.98	80.00							
stocksmart	bio	.0 %	$122.96	104.51	0	6,280	124.27	122.73										
stocktwits	bio	-0.15%	121.36		-0.18													
streetinsider-com	bio	0.08%	121.44	$121.76	-0.1	38,426	$122.04	$120.08	$121.54	$126.98	$80.00		18.65				$6.51	
thecramerreport	bio		121.44	121.76	-0.10	38426	122.04	120.08										
thestree	bio	-0.08%	$121.44	121.96	-0.1	38426	122.04	120.08	121.54	-126.98	80.0	2.8001789e7		2.776595399e9				
tickerspy	bio	-0.08%	$121.44	121.76	-0.10	38,426	122.04	120.08	121.54	126.98	80.00		18.7	3.4b	0.00%	$0.00		
tmx-quotemedia	bio	-0.08%	121.440	121.760	-0.100	38,426	122.040	120.080	121.540	126.980	80.000	28,001,789	18.70	3,400,537,256			6.51	
updown	bio	-0.08%	$121.44	$121.76	-$0.10	38,426	$122.04	$120.08	$121.54	$126.98	$80.00	28.00b	18.37	$3.34b			6.62	
wallstreetsurvivor	bio	1.74%	121.44	121.76	2.08	38,426	122.04	120.08		126.98	80.00		18.70	$3b			6.59	
yahoo-finance	bio	0.08%	121.44	121.76	0.10	38,426	122.04	120.08	121.54	126.98	85.88		18.67	3.40b			6.51	
ycharts-com	bio	-0.15%	121.36		-0.18					126.98	80.00		18.33	3.38b	0.00%		6.62	
zacks	bio	(-0.08%)	121.44		-0.10	vol.  38,426	122.04	120.08		126.98			18.96	3.40 b	0.00	0.00	6.41	
advfn	ntct	-19.07	17.14	17.64	-4.04	2900701	18.57	17.0										
barchart	ntct	-19.07%	17.14	17.88	-4.04	2,900,701	18.57	17.00	21.18	27.83	13.50		23.21	$723.82 m			+0.87	
barrons	ntct	19.07%	17.14	17.64	-4.04	2.901m	18.57	17.00				42.97 million		$901.97 million	ntct has not issued dividends in more than 1 year.			
bloomberg	ntct	-19.075%	17.140	17.640	-4.040	2,900,701	18.570	17.000		27.83	13.50	42.586mil	19.477	729.921mil			0.880	
boston-com	ntct	-19.07%	17.14 usd	17.64	-4.040	2,900,701	18.57	17.00	21.18	27.83	13.50	42,585,817						
bostonmerchant	ntct	-19.07%	17.14 usd	17.64	-4.040	2,900,701	18.57	17.00	21.18	27.83	13.50	42,585,817						
business-insider	ntct	-19.07%	17.14 usd	17.64	-4.040	2,900,701	18.57	17.00	21.18	27.83	13.50	42,585,817						
chron	ntct	-19.07%	17.14 usd	17.64	-4.040	2,900,701	18.57	17.00	21.18	27.83	13.50	42,585,817						
cio-com	ntct	-19.07%	17.14 usd	17.64	-4.040	2,900,701	18.57	17.00	21.18	27.83	13.50	42,585,817	19.70	730m				
cnn-money	ntct	-19.07%	17.14	17.64	-4.04	2,894,595	18.57	17.00	21.18				19.7	$729.9m				
easystockalterts	ntct	-22.90%	17.14	17.64	-4.04	2900701	18.57	17.00	21.18	27.83	13.50		19.70				0.87	
eresearch-fidelity-com	ntct	-19.07%	17.1400	17.6400	-4.0400	2,900,701	18.5700	17.0000	21.1800	27.8300	13.5000	42,586,000	24.34	$901.97m				
finance-abc7-com	ntct	-19.07%	17.14 usd	17.64	-4.040	2,900,701	18.57	17.00	21.18	27.83	13.50	42,585,817						
finance-abc7chicago-com	ntct	-19.07%	17.14 usd	17.64	-4.040	2,900,701	18.57	17.00	21.18	27.83	13.50	42,585,817						
financial-content	ntct	-19.07%	17.14 usd	17.64	-4.040	2,900,701	18.57	17.00	21.18	27.83	13.50	42,585,817						
finapps-forbes-com	ntct	-19.1%	$17.14	17.64	-4.04	2,900,701	18.57	17.00	21.18	27.83	13.50	43 mil	19.7	730 mil	0.0	0.00	0.87	
finviz	ntct	-19.07%	17.14			2,900,701			21.18	-38.41%	26.96%	42.59m	19.70	729.99m			0.87	
fool	ntct	-19.07%	$17.14	$17.64	-4.04	2,900,701	$18.57	$17.00	$21.18	$27.83	$13.50		24.30	$729.92m				
foxbusiness	ntct		$17.14		-4.04	2,900,818			$21.18									
google-finance	ntct	(-19.07%)	17.14	17.64	-4.04	2.90m	18.57	17.00		27.83	13.50	42.23m	19.79	723.85m			0.87	
howthemarketworks	ntct	-17.951%	17.14	17.64	-3.75	2,888,995	18.57	17	20.89									
hpcwire	ntct	-19.07%	17.14 usd	17.64	-4.040	2,900,701	18.57	17.00	21.18	27.83	13.50	42,585,817						
insidestocks	ntct	-19.07%	17.14	17.88	-4.04	2900701	18.57	17.00					price earnings ratio: 16.17					
investopedia	ntct	-19.07 %	$17.14	17.64	-4.04				21.18									
investorguide	ntct	-19.07%	17.14	17.89	-4.04		18.57	17.00		27.83	12.79		24.34	729.9m			0.87	
marketintellisearch	ntct	-19.07 %	$17.14	$17.89	-4.04	2905.70k	$18.57	$17.00	$21.18			42.59m	24.34	0.90b	0.0 %		0.87	
marketwatch	ntct	-19.07%	$17.14	open: 17.64	-4.04	10,289	$18.57	$17.00	$21.18	$27.83	$13.50		19.92	$901.97m			0.86	
minyanville	ntct	-19.07%	17.14 usd	17.64	-4.040	2,900,701	18.57	17.00	21.18	27.83	13.50	42,585,817						
msn-money	ntct	-19.07%	17.14	17.64	-4.04	2.9 mil	18.57	17.00	21.18	27.83	13.50	42.59 mil	19.70	901.97 mil			0.87	
nasdaq-com	ntct	19.07%	$ 17.14	$ 17.64	4.04	2,900,701	$ 18.57	$ 17	$ 21.18	$ 27.83	$ 13.50	42,586,000	19.7	$ 729,924,040			$ 0.87	
optimum	ntct	-19.07%	17.14 ( 4:30 pm edt)	17.64	-4.04	2,900,701	18.57	17.00	21.18	27.83	13.50	42.59m	19.7	729.9m			0.87	
paidcontent	ntct	-19.07%	17.14 usd	17.64	-4.040	2,900,701	18.57	17.00	21.18	27.83	13.50	42,585,817						
pc-quote	ntct	-19.07%	17.14	17.64	-4.04	2,900,701	18.57	17.0	21.18	27.83	13.50	52,623,775	24.34483	901,972,000				
personal-wealth-biz	ntct	-19.07%	17.14	17.89	-4.04	2,900,818	18.57	17.00	21.18	27.83	12.79		24.34			0.00	0.87	
predictwallstreet	ntct	-19.07%	17.14		-4.04	2,900,701												
raymond-james	ntct	-19.07	17.14	17.64	-4.04	2,900,701	18.57	17.00	17.14	27.83	13.50		19.26				0.89	
renewable-energy-world	ntct	-19.07%	17.14 usd	17.64	-4.040	2,900,701	18.57	17.00	21.18	27.83	13.50	42,585,817						
screamingmedia	ntct	-19.07%	$	open: 17.64	-4.04	10,289	$18.57	$17.00	$21.18	$27.83	$13.50		19.92	$901.97m			0.86	
scroli	ntct	%	ntct			0												
simple-stock-quotes	ntct	-19.07%	last trade: 17.14		change: -4.040								p/e ratio: 24.34					
smartmoney	ntct	(-19.07%)	17.14	$17.64	-4.04	2,900,701	$18.57	$17.00	$21.18	$27.83	$13.50			902,000	0.00%	$0.00		
stocknod	ntct	-19.07%	17.14 usd	17.64	-4.040	2,900,701	18.57	17.00	21.18	27.83	13.50	42,585,817						
stockpickr	ntct	-19.07%	$17.14 -4.04 | -19.07%	17.64	-4.04	2.90m	18.57	17.00	21.18	27.83	13.50							
stocksmart	ntct	.0 %	$22.08	23.5	0	35,124	23.14	21.96										
stocktwits	ntct	-19.17%	17.12		-4.06													
streetinsider-com	ntct	19.07%	17.14	$17.64	-4.04	2,900,701	$18.57	$17.00	$21.18	$27.83	$13.50		19.70				$0.87	
thecramerreport	ntct		17.14	17.89	-4.04	2900701	18.57	17.00										
thestree	ntct	-19.07%	$17.14	17.64	-4.04	2900701	18.57	17.0	21.18	-27.83	13.5	4.2585817e7		9.01967604e8				
tickerspy	ntct	-19.07%	$17.14	17.64	-4.04	2,900,701	18.57	17.00	21.18	27.83	13.50		24.3	901.3m	0.00%	$0.00		
tmx-quotemedia	ntct	-19.07%	17.140	17.640	-4.040	2,900,818	18.570	17.000	21.180	27.830	13.500	42,585,817	24.30	729,920,903			0.87	
updown	ntct	-19.07%	$17.14	$17.64	-$4.04	2,889,412	$18.57	$17.00	$21.18	$27.83	$13.50	42.58b	23.80	$890m			0.89	
wallstreetsurvivor	ntct	-17.95%	17.14	17.64	-3.75	2,888,995	18.57	17.00		27.83	14.70		24.30	$902m			0.87	
yahoo-finance	ntct	19.07%	17.14	17.89	4.04	2,900,701	18.57	17.00	21.18	27.83	13.50		19.70	729.91m			0.87	
ycharts-com	ntct	-19.17%	17.12		-4.06					27.83	13.50		19.68	722.98m	0.00%		0.87	
zacks	ntct	(-19.07%)	17.14		-4.04	vol.  2,900,701	18.57	17.00		27.83	13.50		23.53	901.97 m	0.00	0.00	.9	
advfn	nhi	0.78	45.31	44.99	0.35	62911	45.43	44.9										
barchart	nhi	+0.78%	45.31	44.99	+0.35	62,911	45.43	44.90	44.96	48.87	33.97		15.53	$1.26 b	5.54%	$2.46	+2.61	
barrons	nhi	0.78%	45.31	44.99	+0.35	60,196	45.43	44.90				27.73 million		$1.25 billion	5.43%	$0.62		
bloomberg	nhi	0.778%	45.310	44.990	0.350	62,911	45.430	44.900		49.55	35.85	27.710mil	19.873	1,255.522mil	5.386	0.615 regular cash	2.280	
boston-com	nhi	+0.7785%	45.31 usd	44.99	+0.3500	62,911	45.43	44.90	44.96	49.55	35.85	27,709,611						
bostonmerchant	nhi	+0.7785%	45.31 usd	44.99	+0.3500	62,911	45.43	44.90	44.96	49.55	35.85	27,709,611						
business-insider	nhi	+0.7785%	45.31 usd	44.99	+0.3500	62,911	45.43	44.90	44.96	49.55	35.85	27,709,611						
chron	nhi	+0.7785%	45.31 usd	44.99	+0.3500	62,911	45.43	44.90	44.96	49.55	35.85	27,709,611						
cio-com	nhi	+0.78%	45.31 usd	44.99	+0.3500	62,911	45.43	44.90	44.96	49.55	35.85	27,709,611	19.96	1b	5.5	2.46		
cnn-money	nhi	+0.78%	45.31	44.99	+0.35	62,911	45.43	44.90	44.96				20.0	$1.3b	5.43%			
easystockalterts	nhi	0.78%	45.31	44.99	+0.35	62911	45.43	44.90	44.96	49.55	35.85		19.96				2.27	
eresearch-fidelity-com	nhi	0.78%	45.3100	44.9900	0.3500	62,911	45.4300	44.9000	44.9600	49.5500	35.8500	27,710,000	19.72	$1.25b	5.43%	$0.615000		
finance-abc7-com	nhi	+0.7785%	45.31 usd	44.99	+0.3500	62,911	45.43	44.90	44.96	49.55	35.85	27,709,611						
finance-abc7chicago-com	nhi	+0.7785%	45.31 usd	44.99	+0.3500	62,911	45.43	44.90	44.96	49.55	35.85	27,709,611						
financial-content	nhi	+0.7785%	45.31 usd	44.99	+0.3500	62,911	45.43	44.90	44.96	49.55	35.85	27,709,611						
finapps-forbes-com	nhi	0.8%	$45.31	44.99	0.35	62,911	45.43	44.90	44.96	49.55	35.85	28 mil	17.4	1 bil	5.4	2.46	2.61	
finviz	nhi	0.78%	45.31			62,911			44.96	-7.28%	33.41%	27.71m	19.87	1.26b		2.46	2.28	
fool	nhi	+0.78%	$45.31	$44.99	0.35	62,911	$45.43	$44.90	$44.96	$49.55	$35.85		17.20	$1.26b	6.60%	2.46		
foxbusiness	nhi		$45.31		+0.35	62,911			$44.96									
google-finance	nhi	(0.78%)	45.31	44.99	+0.35	62,911.00	45.43	44.90		49.55	35.85	27.71m	19.88	1.26b	5.43	0.62	2.28	
howthemarketworks	nhi	1.981%	45.31	44.99	0.88	60,196	45.43	44.9	44.43									
hpcwire	nhi	+0.7785%	45.31 usd	44.99	+0.3500	62,911	45.43	44.90	44.96	49.55	35.85	27,709,611						
insidestocks	nhi	+0.78%	45.31	44.99	+0.35	60196	45.43	44.90										
investopedia	nhi	+0.78 %	$45.31	44.99	+0.35				44.96									
investorguide	nhi	+0.78%	45.31	44.99	+0.35		45.43	44.99		49.55	35.85		17.25	1.255b			2.607	
marketintellisearch	nhi	0.78 %	$45.31	$44.99	0.35	54.50k	$45.43	$44.90	$44.96			27.71m	19.72	1.25b	5.47 %		2.28	
marketwatch	nhi	+0.78%	$45.31	open: 44.99	+0.35	2,715	$45.43	$44.90	$44.96	$49.55	$35.85		19.16	$1.23b	5.43%	0.62	2.36	
minyanville	nhi	+0.7785%	45.31 usd	44.99	+0.3500	62,911	45.43	44.90	44.96	49.55	35.85	27,709,611						
msn-money	nhi	+0.78%	45.31	44.99	+0.35	62,911	45.43	44.90	44.96	49.55	35.85	27.71 mil	19.96	1.25 bil	5.47%	2.46	2.62	
nasdaq-com	nhi	0.78%	$ 45.31		0.35	62,911	$ 45.43	$ 44.90	$ 44.96	$ 49.55	$ 35.85	27,710,000	17.36	$ 1,255,540,100	5.47 %	$2.460000	$ 2.61	
optimum	nhi	+0.78%	45.31 ( 4:15 pm edt)	44.99	+0.35	62,911	45.43	44.90	44.96	49.55	35.85	27.71m	20.0	1.3b	5.43	2.46	2.27	
paidcontent	nhi	+0.7785%	45.31 usd	44.99	+0.3500	62,911	45.43	44.90	44.96	49.55	35.85	27,709,611						
pc-quote	nhi	0.78%	45.31	44.99	0.35	62,911	45.43	44.9	44.96	49.55	35.85	27,495,952	19.80617	1,245,842,000		0.615		
personal-wealth-biz	nhi	+0.78%	45.31	44.99		62,911	45.43	44.90	44.96	49.55	35.85		17.25		5.43	2.44	2.607	
predictwallstreet	nhi	+0.78%	45.31		+0.35	62,911												
raymond-james	nhi	0.78	45.31	44.99	0.35	62,911	45.43	44.90	45.31	49.55	35.85		19.79				2.29	
renewable-energy-world	nhi	+0.7785%	45.31 usd	44.99	+0.3500	62,911	45.43	44.90	44.96	49.55	35.85	27,709,611						
screamingmedia	nhi	+0.78%	$	open: 44.99	+0.35	2,715	$45.43	$44.90	$44.96	$49.55	$35.85		19.16	$1.23b	5.43%	0.62	2.36	
scroli	nhi	%	nhi			0												
simple-stock-quotes	nhi	+0.78%	last trade: 45.31		change: 0.350								p/e ratio: 17.25					
smartmoney	nhi	(0.78%)	45.31	$44.99	0.35	62,911	$45.43	$44.90	$44.96	$49.55	$35.85			1,245,800	5.47%	$0.62		
stocknod	nhi	+0.7785%	45.31 usd	44.99	+0.3500	62,911	45.43	44.90	44.96	49.55	35.85	27,709,611						
stockpickr	nhi	0.78%	$45.31 0.35 | 0.78%	44.99	0.35	62.91k	45.43	44.90	44.96	49.55	35.85							
stocksmart	nhi	.0 %	$45.99	45.14	0	7,750	47.12	45.98										
stocktwits	nhi	0.76%	45.30		+0.34													
streetinsider-com	nhi	0.78%	45.31	$44.99	+0.35	62,911	$45.43	$44.90	$44.96	$49.55	$35.85		19.96				$2.27	
thecramerreport	nhi		45.31	44.99	+0.35	62911	45.43	44.90										
thestree	nhi	0.78%	$45.31	44.99	0.35	62911	45.43	44.9	44.96	-49.55	35.85	2.7709611e7		1.245824111e9				
tickerspy	nhi	0.78%	$45.31	44.99	+0.35	62,911	45.43	44.90	44.96	49.55	35.85		19.8	1.2b	5.47%	$0.61		
tmx-quotemedia	nhi	0.78%	45.310	44.990	0.350	62,911	45.430	44.900	44.960	49.550	35.850	27,709,611	17.20	1,255,522,474	5.429	0.615 usd	2.61	
updown	nhi	0.78%	$45.31	$44.99	$0.35	60,196	$45.43	$44.90	$44.96	$49.55	$35.85	27.71b	17.15	$1.23b			2.62	
wallstreetsurvivor	nhi	1.98%	45.31	44.99	0.88	60,196	45.43	44.90		49.55	37.33		17.20	$1b	5.50%	2.36 -	2.50	
yahoo-finance	nhi	0.78%	45.31	44.99	0.35	62,911	45.43	44.90	44.96	49.55	35.85		17.38	1.26b	5.50%	2.46	2.61	
ycharts-com	nhi	+0.76%	45.30		+0.34					49.55	35.85		17.36	1.26b	5.56%		2.61	
zacks	nhi	(0.78%)	45.31		0.35	vol.  62,911	45.43	44.90		49.55	35.85		15.72	1.25 b	5.47	2.46	2.86	
advfn	alex	0.00	44.03		0.0													
barchart	alex	-0.52%	49.86	50.09	-0.26	177,217	50.29	49.66	50.12	55.14	28.35		34.90	$2.07 b	2.62%	$1.26	+1.92	
barrons	alex	0.52%	49.86	50.09	-0.26	177,217	50.29	49.66				41.50 million		$2.08 billion	2.53%	$0.32		
bloomberg	alex	-0.519%	49.860	50.090	-0.260	177,217	50.290	49.660		55.50	29.27	41.591mil	36.130	2,073.750mil	2.522	0.315 regular cash	1.380	
boston-com	alex	-0.5188%	49.86 usd	50.09	-0.2600	177,217	50.29	49.66	50.12	55.50	29.27	41,591,465						
bostonmerchant	alex	-0.5188%	49.86 usd	50.09	-0.2600	177,217	50.29	49.66	50.12	55.50	29.27	41,591,465						
business-insider	alex	-0.5188%	49.86 usd	50.09	-0.2600	177,217	50.29	49.66	50.12	55.50	29.27	41,591,465						
chron	alex	-0.5188%	49.86 usd	50.09	-0.2600	177,217	50.29	49.66	50.12	55.50	29.27	41,591,465						
cio-com	alex	-0.52%	49.86 usd	50.09	-0.2600	177,217	50.29	49.66	50.12	55.50	29.27	41,591,465	36.13	2b	2.5	1.26		
cnn-money	alex	-0.52%	49.86	50.09	-0.26	167,507	50.29	49.66	50.12				36.1	$2.1b	2.53%			
easystockalterts	alex	-0.52%	49.86	50.09	-0.26	177217	50.29	49.66	50.12	55.50	29.06		36.13				1.38	
eresearch-fidelity-com	alex	-0.52%	49.8600	50.0900	-0.2600	177,217	50.2900	49.6600	50.1200	55.5000	29.0600	41,591,000	36.85	$2.08b	2.51%	$0.315000		
finance-abc7-com	alex	-0.5188%	49.86 usd	50.09	-0.2600	177,217	50.29	49.66	50.12	55.50	29.27	41,591,465						
finance-abc7chicago-com	alex	-0.5188%	49.86 usd	50.09	-0.2600	177,217	50.29	49.66	50.12	55.50	29.27	41,591,465						
financial-content	alex	-0.5188%	49.86 usd	50.09	-0.2600	177,217	50.29	49.66	50.12	55.50	29.27	41,591,465						
finapps-forbes-com	alex	-0.5%	$49.86	50.09	-0.26	177,217	50.29	49.66	50.12	55.50	29.27	42 mil	26.0	2 bil	2.5	1.26	1.92	
finviz	alex	-0.52%	49.86			177,217			50.12	-9.56%	77.15%	41.59m	36.06	2.08b		1.26	1.39	
fool	alex	-0.52%	$49.86	$50.09	-0.26	167,507	$50.29	$49.66	$50.12	$55.50	$29.06		26.10	$2.07b	3.80%	1.26		
foxbusiness	alex		$49.86		-0.26	231,961			$50.12									
google-finance	alex	(-0.52%)	49.86	50.09	-0.26	177,217.00	50.29	49.66		55.50	29.06	41.56m	35.92	2.07b	2.53	0.31	1.39	
howthemarketworks	alex	3.53%	49.86	50.09	1.7	177,217	50.29	49.66	48.16									
hpcwire	alex	-0.5188%	49.86 usd	50.09	-0.2600	177,217	50.29	49.66	50.12	55.50	29.27	41,591,465						
insidestocks	alex	-0.52%	49.86	50.09	-0.26	177217	50.29	49.66										
investopedia	alex	-0.52 %	$49.86	50.09	-0.26				50.12									
investorguide	alex	-0.52%	49.86	50.09	-0.26		50.29	49.66		55.50	28.92		26.19	2.074b			1.914	
marketintellisearch	alex	-0.52 %	$49.86	$50.09	-0.26	173.60k	$50.29	$49.66	$50.12			41.59m	36.06	2.08b	2.51 %		1.39	
marketwatch	alex	-0.52%	$49.97	open: 50.09	-0.26	9,710	$50.29	$49.66	$50.12	$55.50	$29.27		19.01	$2.08b	2.53%	0.32	2.62	
minyanville	alex	-0.5188%	49.86 usd	50.09	-0.2600	177,217	50.29	49.66	50.12	55.50	29.27	41,591,465						
msn-money	alex	-0.52%	49.86	50.09	-0.26	177,217	50.29	49.66	50.12	55.50	29.06	41.59 mil	36.13	2.08 bil	2.51%	1.26	1.93	
nasdaq-com	alex	0.52%	$ 49.86		0.26	177,217	$ 50.29	$ 49.66	$ 50.12	$ 55.50	$ 29.06	41,591,000	25.97	$ 2,073,727,260	2.51 %	$1.260000	$ 1.92	
optimum	alex	-0.52%	49.86 ( 4:01 pm edt)	50.09	-0.26	177,217	50.29	49.66	50.12	55.50	29.06	41.59m	36.1	2.1b	2.53	1.26	1.38	
paidcontent	alex	-0.5188%	49.86 usd	50.09	-0.2600	177,217	50.29	49.66	50.12	55.50	29.27	41,591,465						
pc-quote	alex	-0.52%	49.86	50.09	-0.26	177,361	50.29	49.66	50.12	55.50	29.06	41,807,882	36.31884	2,084,541,000		0.315		
personal-wealth-biz	alex	-0.52%	49.86	50.09	-0.26	231,961	50.29	49.66	50.12	55.50	28.92		26.19		2.51	1.26	1.914	
predictwallstreet	alex	-0.52%	49.86		-0.26	177,217												
raymond-james	alex	-0.52	49.86	50.09	-0.26	177,217	50.29	49.66	49.86	55.50	29.27		36.13				1.38	
renewable-energy-world	alex	-0.5188%	49.86 usd	50.09	-0.2600	177,217	50.29	49.66	50.12	55.50	29.27	41,591,465						
screamingmedia	alex	-0.52%	$	open: 50.09	-0.26	9,710	$50.29	$49.66	$50.12	$55.50	$29.27		19.01	$2.08b	2.53%	0.32	2.62	
scroli	alex	%	alex			0												
simple-stock-quotes	alex	-0.52%	last trade: 49.86		change: -0.260								p/e ratio: 26.19					
smartmoney	alex	(-0.52%)	49.86	$50.09	-0.26	177,217	$50.29	$49.66	$50.12	$55.50	$29.06			2,084,600	2.51%	$0.32		
stocknod	alex	-0.5188%	49.86 usd	50.09	-0.2600	177,217	50.29	49.66	50.12	55.50	29.27	41,591,465						
stockpickr	alex	-0.52%	$49.86 -0.26 | -0.52%	50.09	-0.26	177.22k	50.29	49.66	50.12	55.50	29.06							
stocksmart	alex	.0 %	$46.92	40.03	0	22,159	48.81	46.89										
stocktwits	alex	-0.48%	49.88		-0.24													
streetinsider-com	alex	0.52%	49.86	$50.09	-0.26	177,217	$50.29	$49.66	$50.12	$55.50	$29.06		36.13				$1.38	
thecramerreport	alex		49.86	50.09	-0.26	177217	50.29	49.66										
thestree	alex	-0.52%	$49.86	50.09	-0.26	177217	50.29	49.66	50.12	-55.5	29.06	4.1591465e7		2.084564226e9				
tickerspy	alex	-0.52%	$49.86	50.09	-0.26	177,217	50.29	49.66	50.12	55.50	29.06		36.3	2.0b	2.51%	$0.32		
tmx-quotemedia	alex	-0.52%	49.860	50.090	-0.260	231,961	50.290	49.660	50.120	55.500	29.270	41,591,465	26.10	2,073,750,445	2.514	0.315 usd	1.92	
updown	alex	-0.52%	$49.86	$50.09	-$0.26	167,507	$50.29	$49.66	$50.12	$55.50	$29.27	41.59b	25.91	$2.00b			1.93	
wallstreetsurvivor	alex	3.53%	49.86	50.09	1.70	177,217	50.29	49.66		55.50	31.91		26.10	$2b	2.50%	1.26 -	2.22	
yahoo-finance	alex	0.52%	49.86	50.09	0.26	177,217	50.29	49.66	50.12	55.50	29.06		26.05	2.07b	2.50%	1.26	1.91	
ycharts-com	alex	-0.48%	49.88		-0.24					55.50	29.27		25.98	2.07b	2.51%		1.92	
zacks	alex	(-0.52%)	49.86		-0.26	vol.  177,217	50.29	49.66		55.50	28.92		36.32	2.08 b	2.51	1.26	1.38	
advfn	rgr	3.07	22.82	22.18	0.68	94762	22.87	21.91										
barchart	rgr	+3.07%	22.82	22.18	+0.68	94,762	22.87	21.91	22.14	23.95	12.52		15.14	$427.88 m	1.77%	$0.39	+1.45	
barrons	rgr	3.07%	22.82	22.18	+0.68	92,673	22.87	21.91				19.30 million		$417.80 million	1.70%	$0.1		
bloomberg	rgr	3.071%	22.820	22.180	0.680	94,762	22.870	21.910		24.05	12.66	18.871mil	15.738	430.636mil	1.424	0.097 regular cash	1.450	
boston-com	rgr	+3.071%	22.82 usd	22.18	+0.6800	94,762	22.87	21.91	22.14	24.05	12.66	18,871,000						
bostonmerchant	rgr	+3.071%	22.82 usd	22.18	+0.6800	94,762	22.87	21.91	22.14	24.05	12.66	18,871,000						
business-insider	rgr	+3.071%	22.82 usd	22.18	+0.6800	94,762	22.87	21.91	22.14	24.05	12.66	18,871,000						
chron	rgr	+3.071%	22.82 usd	22.18	+0.6800	94,762	22.87	21.91	22.14	24.05	12.66	18,871,000						
cio-com	rgr	+3.07%	22.82 usd	22.18	+0.6800	94,762	22.87	21.91	22.14	24.05	12.66	18,871,000	15.85	431m	1.8	0.39		
cnn-money	rgr	+3.07%	22.82	22.18	+0.68	92,673	22.87	21.91	22.14				15.8	$430.6m	1.70%			
easystockalterts	rgr	3.07%	22.82	22.18	+0.68	94762	22.87	21.91	22.14	24.05	12.66		15.85				1.44	
eresearch-fidelity-com	rgr	3.07%	22.8200	22.1800	0.6800	94,762	22.8700	21.9100	22.1400	24.0500	12.6600	18,871,000	15.27	$417.80m	1.75%	$0.097000		
finance-abc7-com	rgr	+3.071%	22.82 usd	22.18	+0.6800	94,762	22.87	21.91	22.14	24.05	12.66	18,871,000						
finance-abc7chicago-com	rgr	+3.071%	22.82 usd	22.18	+0.6800	94,762	22.87	21.91	22.14	24.05	12.66	18,871,000						
financial-content	rgr	+3.071%	22.82 usd	22.18	+0.6800	94,762	22.87	21.91	22.14	24.05	12.66	18,871,000						
finapps-forbes-com	rgr	3.1%	$22.82	22.18	0.68	94,762	22.87	21.91	22.14	24.05	12.66	19 mil	15.9	431 mil	1.4	0.32	1.44	
finviz	rgr	3.07%	22.82			94,762			22.14	-4.71%	82.39%	18.87m	15.74	430.61m		0.33	1.45	
fool	rgr	+3.07%	$22.82	$22.18	0.68	94,762	$22.87	$21.91	$22.14	$24.05	$12.66		15.40	$430.64m	3.60%	0.39		
foxbusiness	rgr		$22.82		+0.68	94,762			$22.14									
google-finance	rgr	(3.07%)	22.82	22.18	+0.68	94,762.00	22.87	21.91		24.05	12.66	18.87m	15.72	430.64m	1.42	0.10	1.45	
howthemarketworks	rgr	3.964%	22.82	22.18	0.87	92,673	22.87	21.91	21.95									
hpcwire	rgr	+3.071%	22.82 usd	22.18	+0.6800	94,762	22.87	21.91	22.14	24.05	12.66	18,871,000						
insidestocks	rgr	+3.07%	22.82	22.18	+0.68	92673	22.87	21.91					price earnings ratio: 15.63					
investopedia	rgr	+3.07 %	$22.82	22.18	+0.68				22.14									
investorguide	rgr	+3.07%	22.82	22.18	+0.68		22.69	21.99		24.05	12.66		15.28	430.6m			1.449	
marketintellisearch	rgr	3.07 %	$22.82	$22.18	0.68	79.00k	$22.87	$21.91	$22.14			18.87m	15.27	0.42b	1.47 %		1.45	
marketwatch	rgr	+3.07%	$22.82	open: 22.18	+0.68	2,889	$22.87	$21.91	$22.14	$24.05	$12.66		15.53	$417.80m	1.70%	0.10	1.47	
minyanville	rgr	+3.071%	22.82 usd	22.18	+0.6800	94,762	22.87	21.91	22.14	24.05	12.66	18,871,000						
msn-money	rgr	+3.07%	22.82	22.18	+0.68	94,762	22.87	21.91	22.14	24.05	12.66	18.87 mil	15.74	417.8 mil	1.47%	0.33	1.45	
nasdaq-com	rgr	3.07%	$ 22.82		0.68	94,762	$ 22.87	$ 21.91	$ 22.14	$ 24.05	$ 12.66	18,871,000	15.74	$ 430,636,220	1.75 %	$0.388000	$ 1.45	
optimum	rgr	+3.07%	22.82 ( 4:15 pm edt)	22.18	+0.68	94,762	22.87	21.91	22.14	24.05	12.66	18.87m	15.8	430.6m	1.70	0.39	1.44	
paidcontent	rgr	+3.071%	22.82 usd	22.18	+0.6800	94,762	22.87	21.91	22.14	24.05	12.66	18,871,000						
pc-quote	rgr	3.07%	22.82	22.18	0.68	94,762	22.87	21.91	22.14	24.05	12.66	18,308,672	15.26897	417,804,000		0.097		
personal-wealth-biz	rgr	+3.07%	22.82	22.18		94,762	22.87	21.91	22.14	24.05	12.66		15.28		1.47	0.325	1.449	
predictwallstreet	rgr	+3.07%	22.82		+0.68	94,762												
raymond-james	rgr	3.07	22.82	22.18	0.68	94,762	22.87	21.91	22.82	24.05	12.66		15.52				1.47	
renewable-energy-world	rgr	+3.071%	22.82 usd	22.18	+0.6800	94,762	22.87	21.91	22.14	24.05	12.66	18,871,000						
screamingmedia	rgr	+3.07%	$	open: 22.18	+0.68	2,889	$22.87	$21.91	$22.14	$24.05	$12.66		15.53	$417.80m	1.70%	0.10	1.47	
scroli	rgr	%	rgr			0												
simple-stock-quotes	rgr	+3.07%	last trade: 22.82		change: 0.680								p/e ratio: 15.28					
smartmoney	rgr	(3.07%)	22.82	$22.18	0.68	94,762	$22.87	$21.91	$22.14	$24.05	$12.66			417,800	1.76%	$0.10		
stocknod	rgr	+3.071%	22.82 usd	22.18	+0.6800	94,762	22.87	21.91	22.14	24.05	12.66	18,871,000						
stockpickr	rgr	3.07%	$22.82 0.68 | 3.07%	22.18	0.68	94.76k	22.87	21.91	22.14	24.05	12.66							
stocksmart	rgr	.0 %	$20.95	15.24	0	8,780	21.98	20.92										
stocktwits	rgr	3.16%	22.84		+0.70													
streetinsider-com	rgr	3.07%	22.82	$22.18	+0.68	94,762	$22.87	$21.91	$22.14	$24.05	$12.66		15.85				$1.44	
thecramerreport	rgr		22.14	22.03	+0.19	103830	22.25	21.71										
thestree	rgr	3.07%	$22.82	22.18	0.68	94762	22.87	21.91	22.14	-24.05	12.66	1.8871e7		4.1780394e8				
tickerspy	rgr	3.07%	$22.82	22.18	+0.68	94,762	22.87	21.91	22.14	24.05	12.66		15.3	417.8m	1.75%	$0.10		
tmx-quotemedia	rgr	3.07%	22.820	22.180	0.680	94,762	22.870	21.910	22.140	24.050	12.660	18,871,000	15.40	430,636,220	1.752	0.097 usd	1.44	
updown	rgr	3.07%	$22.82	$22.18	$0.68	91,873	$22.87	$21.91	$22.14	$24.05	$12.66	18.87b	15.04	$414m			1.47	
wallstreetsurvivor	rgr	3.96%	22.82	22.18	0.87	92,673	22.87	21.91		24.05	12.66		15.40	$418m	1.80%	0.33 -	1.46	
yahoo-finance	rgr	3.07%	22.82	22.18	0.68	94,762	22.87	21.91	22.14	24.05	12.66		15.75	430.64m	1.80%	0.39	1.45	
ycharts-com	rgr	+3.16%	22.84		+0.70					24.05	12.66		15.75	428.25m	1.94%		1.45	
zacks	rgr	(3.07%)	22.82		0.68	vol.  94,762	22.87	21.91		24.05	12.66		15.27	417.80 m	1.75	0.39	1.45	
advfn	mlnk	1.11	4.56	4.49	0.05	52725	4.57	4.47										
barchart	mlnk	+1.11%	4.56	4.49	+0.05	58,589	4.57	4.47	4.51	6.41	4.20		0.00	$199.68 m			-1.51	
barrons	mlnk	1.11%	4.56	4.49	+0.05	52,325	4.57	4.47				44.10 million		$197.61 million		$0.91		
bloomberg	mlnk	1.109%	4.560	4.490	0.050	52,725	4.570	4.470		6.41	4.20	43.816mil		199.799mil	20.119	0.913 special cash	-0.720	
boston-com	mlnk	+1.109%	4.560 usd	4.490	+0.0500	52,725	4.570	4.470	4.510	7.440	4.200	43,815,576						
bostonmerchant	mlnk	+1.109%	4.560 usd	4.490	+0.0500	52,725	4.570	4.470	4.510	7.440	4.200	43,815,576						
business-insider	mlnk	+1.109%	4.560 usd	4.490	+0.0500	52,725	4.570	4.470	4.510	7.440	4.200	43,815,576						
chron	mlnk	+1.109%	4.560 usd	4.490	+0.0500	52,725	4.570	4.470	4.510	7.440	4.200	43,815,576						
cio-com	mlnk	+1.11%	4.560 usd	4.490	+0.0500	52,725	4.570	4.470	4.510	7.440	4.200	43,815,576		200m				
cnn-money	mlnk	+1.11%	4.56	4.49	+0.05	52,725	4.57	4.47	4.51				nm	$199.8m				
easystockalterts	mlnk	1.11%	4.56	4.49	+0.05	52725	4.57	4.47	4.51	7.44	4.20						-1.49	
eresearch-fidelity-com	mlnk	1.11%	4.5600	4.4900	0.0500	52,725	4.5700	4.4700	4.5100	7.4400	4.2000	43,816,000	nm	$197.61m				
finance-abc7-com	mlnk	+1.109%	4.560 usd	4.490	+0.0500	52,725	4.570	4.470	4.510	7.440	4.200	43,815,576						
finance-abc7chicago-com	mlnk	+1.109%	4.560 usd	4.490	+0.0500	52,725	4.570	4.470	4.510	7.440	4.200	43,815,576						
financial-content	mlnk	+1.109%	4.560 usd	4.490	+0.0500	52,725	4.570	4.470	4.510	7.440	4.200	43,815,576						
finapps-forbes-com	mlnk	1.1%	$4.56	4.49	0.05	52,725	4.57	4.47	4.51	7.44	4.20	44 mil		200 mil	0.0	0.00		
finviz	mlnk	1.11%	4.56			52,725			4.51	-38.71%	8.57%	43.82m		197.63m			-1.51	
fool	mlnk	+1.11%	$4.56	$4.49	0.05	52,725	$4.57	$4.47	$4.51	$7.44	$4.20		0.00	$199.80m				
foxbusiness	mlnk		$4.56		+0.05	59,941			$4.51									
google-finance	mlnk	(1.11%)	4.56	4.49	+0.05	52,725.00	4.57	4.47		7.44	4.20	43.82m		199.80m	null	null	-1.51	
howthemarketworks	mlnk	1.786%	4.56	4.49	0.08	52,725	4.57	4.47	4.48									
hpcwire	mlnk	+1.109%	4.560 usd	4.490	+0.0500	52,725	4.570	4.470	4.510	7.440	4.200	43,815,576						
insidestocks	mlnk	+1.11%	4.56	4.49	+0.05	59941	4.57	4.47										
investopedia	mlnk	+1.11 %	$4.56	4.49	+0.05				4.51									
investorguide	mlnk	+1.11%	4.56	4.47	+0.05		4.545	4.49		7.83	4.69			197.5m			-1.505	
marketintellisearch	mlnk	1.11 %	$4.56	$4.47	0.05	51.60k	$4.57	$4.47	$4.51			43.82m	0.00	0.20b	0.0 %		-1.51	
marketwatch	mlnk	+1.11%	$4.56	open: 4.49	+0.05	7,616	$4.57	$4.47	$4.51	$7.44	$4.20			$197.61m		0.91		
minyanville	mlnk	+1.109%	4.560 usd	4.490	+0.0500	52,725	4.570	4.470	4.510	7.440	4.200	43,815,576						
msn-money	mlnk	+1.11%	4.56	4.49	+0.05	52,725	4.57	4.47	4.51	7.44	4.20	43.82 mil	-3.06	197.61 mil			-1.51	
nasdaq-com	mlnk	1.11%	$ 4.56	$ 4.49	0.05	52,725	$ 4.57	$ 4.47	$ 4.51	$ 7.44	$ 4.20	43,793,000		$ 199,696,080			$ -1.51	
optimum	mlnk	+1.11%	4.56 ( 4:00 pm edt)	4.49	+0.05	52,725	4.57	4.47	4.51	7.44	4.20	43.82m		199.8m			-1.49	
paidcontent	mlnk	+1.109%	4.560 usd	4.490	+0.0500	52,725	4.570	4.470	4.510	7.440	4.200	43,815,576						
pc-quote	mlnk	1.11%	4.56	4.49	0.05	59,941	4.57	4.47	4.51	7.44	4.20	43,335,570	-3.02685	197,610,000		0.9134		
personal-wealth-biz	mlnk	+1.11%	4.56	4.47		59,941	4.57	4.47	4.51	7.83	4.69					0.00	-1.505	
predictwallstreet	mlnk	+1.11%	4.56		+0.05	52,725												
raymond-james	mlnk	1.11	4.56	4.49	0.05	52,725	4.57	4.47	4.56	7.44	4.20						-1.50	
renewable-energy-world	mlnk	+1.109%	4.560 usd	4.490	+0.0500	52,725	4.570	4.470	4.510	7.440	4.200	43,815,576						
screamingmedia	mlnk	+1.11%	$	open: 4.49	+0.05	7,616	$4.57	$4.47	$4.51	$7.44	$4.20			$197.61m		0.91		
scroli	mlnk	%	mlnk			0												
simple-stock-quotes	mlnk	+1.11%	last trade: 4.56		change: 0.050													
smartmoney	mlnk	(1.11%)	4.56	$4.49	0.05	52,725	$4.57	$4.47	$4.51	$7.44	$4.20			197,600	0.00%	$0.91		
stocknod	mlnk	+1.109%	4.560 usd	4.490	+0.0500	52,725	4.570	4.470	4.510	7.440	4.200	43,815,576						
stockpickr	mlnk	1.11%	$4.56 0.05 | 1.11%	4.49	0.05	52.73k	4.57	4.47	4.51	7.44	4.20							
stocksmart	mlnk	.0 %	$4.63	6.6	0	15,696	4.83	4.62										
stocktwits	mlnk	1.11%	4.56		+0.05													
streetinsider-com	mlnk	1.11%	4.56	$4.49	+0.05	52,725	$4.57	$4.47	$4.51	$7.44	$4.20						$-1.49	
thecramerreport	mlnk		4.56	4.47	+0.05	52725	4.57	4.47										
thestree	mlnk	1.11%	$4.56	4.49	0.05	52725	4.57	4.47	4.51	-7.44	4.2	4.3815576e7		1.97608248e8				
tickerspy	mlnk	1.11%	$4.56	4.49	+0.05	52,725	4.57	4.47	4.51	7.44	4.20		-3.0	197.6m	0.00%	$0.91		
tmx-quotemedia	mlnk	1.11%	4.560	4.490	0.050	59,941	4.570	4.470	4.510	7.440	4.200	43,815,576		199,799,027			-1.49	
updown	mlnk	1.11%	$4.56	$4.49	$0.05	52,325	$4.57	$4.47	$4.51	$7.44	$4.20	43.79b		$196m			-1.51	
wallstreetsurvivor	mlnk	1.79%	4.56	4.49	0.08	52,725	4.57	4.47		7.44	4.20			$198m			-0.40	
yahoo-finance	mlnk	1.11%	4.56	4.47	0.05	52,725	4.57	4.47	4.51	7.44	4.20			197.46m			-1.51	
ycharts-com	mlnk	+1.11%	4.56		+0.05					7.44	4.20			199.68m	0.00%		-1.49	
zacks	mlnk	(1.11%)	4.56		0.05	vol.  52,725	4.57	4.47		7.44	4.20			197.61 m	0.00	0.00	-.28	
advfn	onxx	0.37	35.38	35.12	0.13	326780	35.65	35.04										
barchart	onxx	+0.37%	35.38	35.08	+0.13	326,780	35.65	35.04	35.25	45.90	19.64		0.00	$2.23 b			-1.94	
barrons	onxx	0.37%	35.38	35.12	+0.13	326,780	35.65	35.04				62.62 million		$2.23 billion	onxx has not issued dividends in more than 1 year.			
bloomberg	onxx	0.369%	35.380	35.120	0.130	326,780	35.650	35.040		45.90	19.64	63.355mil		2,241.514mil			-0.390	
boston-com	onxx	+0.3688%	35.38 usd	35.12	+0.1300	326,780	35.65	35.04	35.25	45.90	19.64	63,355,402						
bostonmerchant	onxx	+0.3688%	35.38 usd	35.12	+0.1300	326,780	35.65	35.04	35.25	45.90	19.64	63,355,402						
business-insider	onxx	+0.3688%	35.38 usd	35.12	+0.1300	326,780	35.65	35.04	35.25	45.90	19.64	63,355,402						
chron	onxx	+0.3688%	35.38 usd	35.12	+0.1300	326,780	35.65	35.04	35.25	45.90	19.64	63,355,402						
cio-com	onxx	+0.37%	35.38 usd	35.12	+0.1300	326,780	35.65	35.04	35.25	45.90	19.64	63,355,402		2b				
cnn-money	onxx	+0.37%	35.38	35.12	+0.13	311,017	35.65	35.04	35.25				nm	$2.2b				
easystockalterts	onxx	0.37%	35.38	35.12	+0.13	326780	35.65	35.04	35.25	45.90	19.64						-1.94	
eresearch-fidelity-com	onxx	0.37%	35.3800	35.1200	0.1300	326,780	35.6500	35.0400	35.2500	45.9000	19.6400	63,355,000	nm	$2.23b				
finance-abc7-com	onxx	+0.3688%	35.38 usd	35.12	+0.1300	326,780	35.65	35.04	35.25	45.90	19.64	63,355,402						
finance-abc7chicago-com	onxx	+0.3688%	35.38 usd	35.12	+0.1300	326,780	35.65	35.04	35.25	45.90	19.64	63,355,402						
financial-content	onxx	+0.3688%	35.38 usd	35.12	+0.1300	326,780	35.65	35.04	35.25	45.90	19.64	63,355,402						
finapps-forbes-com	onxx	0.4%	$35.38	35.12	0.13	326,780	35.65	35.04	35.25	45.90	19.64	63 mil		2 bil	0.0	0.00	-1.94	
finviz	onxx	0.37%	35.38			326,780			35.25	-22.92%	80.14%	63.36m		2.24b			-1.94	
fool	onxx	+0.37%	$35.38	$35.12	0.13	326,780	$35.65	$35.04	$35.25	$45.90	$19.64		0.00	$2.24b				
foxbusiness	onxx		$35.38		+0.13	327,879			$35.25									
google-finance	onxx	(0.37%)	35.38	35.12	+0.13	326,780.00	35.65	35.04		45.90	19.64	63.36m		2.24b			-1.94	
howthemarketworks	onxx	0.227%	35.38	35.12	0.08	314,621	35.65	35.04	35.3									
hpcwire	onxx	+0.3688%	35.38 usd	35.12	+0.1300	326,780	35.65	35.04	35.25	45.90	19.64	63,355,402						
insidestocks	onxx	+0.37%	35.38	35.08	+0.13	326780	35.65	35.04					price earnings ratio: 176.90					
investopedia	onxx	+0.37 %	$35.38	35.12	+0.13				35.25									
investorguide	onxx	+0.37%	35.38	35.39	+0.13		35.65	35.04		45.90	19.54			2.241b			-1.941	
marketintellisearch	onxx	0.37 %	$35.38	$35.39	0.13	308.50k	$35.65	$35.04	$35.25			63.36m	0.00	2.23b	0.0 %		-1.94	
marketwatch	onxx	+0.37%	$35.38	open: 35.12	+0.13	15,763	$35.65	$35.04	$35.25	$45.90	$19.64			$2.23b				
minyanville	onxx	+0.3688%	35.38 usd	35.12	+0.1300	326,780	35.65	35.04	35.25	45.90	19.64	63,355,402						
msn-money	onxx	+0.37%	35.38	35.12	+0.13	326,780	35.65	35.04	35.25	45.90	19.64	63.36 mil	-18.24	2.23 bil			-1.94	
nasdaq-com	onxx	0.37%	$ 35.38	$ 35.12	0.13	326,780	$ 35.65	$ 35.04	$ 35.25	$ 45.90	$ 19.64	63,355,000		$ 2,241,499,900			$ -1.94	
optimum	onxx	+0.37%	35.38 ( 4:00 pm edt)	35.12	+0.13	324,980	35.65	35.04	35.25	45.90	19.64	63.36m		2.2b			-1.94	
paidcontent	onxx	+0.3688%	35.38 usd	35.12	+0.1300	326,780	35.65	35.04	35.25	45.90	19.64	63,355,402						
pc-quote	onxx	0.37%	35.38	35.12	0.13	326,780	35.65	35.04	35.25	45.90	19.64	63,122,216	-18.1701	2,233,264,000				
personal-wealth-biz	onxx	+0.37%	35.38	35.39		327,879	35.65	35.04	35.25	45.90	19.54					0.00	-1.941	
predictwallstreet	onxx	+0.37%	35.38		+0.13	326,780												
raymond-james	onxx	0.37	35.38	35.12	0.13	326,780	35.65	35.04	35.38	45.90	19.64						-1.94	
renewable-energy-world	onxx	+0.3688%	35.38 usd	35.12	+0.1300	326,780	35.65	35.04	35.25	45.90	19.64	63,355,402						
screamingmedia	onxx	+0.37%	$	open: 35.12	+0.13	15,763	$35.65	$35.04	$35.25	$45.90	$19.64			$2.23b				
scroli	onxx	%	onxx			0												
simple-stock-quotes	onxx	+0.37%	last trade: 35.38		change: 0.130													
smartmoney	onxx	(0.37%)	35.38	$35.12	0.13	326,780	$35.65	$35.04	$35.25	$45.90	$19.64			2,233,300	0.00%	$0.00		
stocknod	onxx	+0.3688%	35.38 usd	35.12	+0.1300	326,780	35.65	35.04	35.25	45.90	19.64	63,355,402						
stockpickr	onxx	0.37%	$35.38 0.13 | 0.37%	35.12	0.13	326.78k	35.65	35.04	35.25	45.90	19.64							
stocksmart	onxx	.0 %	$41.51	36.92	0	48,652	42.45	41.42										
stocktwits	onxx	0.34%	35.37		+0.12													
streetinsider-com	onxx	0.37%	35.38	$35.12	+0.13	326,780	$35.65	$35.04	$35.25	$45.90	$19.64						$-1.94	
thecramerreport	onxx		35.38	35.39	+0.13	326780	35.65	35.04										
thestree	onxx	0.37%	$35.38	35.12	0.13	326780	35.65	35.04	35.25	-45.9	19.64	6.3355402e7		2.233277921e9				
tickerspy	onxx	0.37%	$35.38	35.12	+0.13	326,780	35.65	35.04	35.25	45.90	19.64		-18.2	2.2b	0.00%	$0.00		
tmx-quotemedia	onxx	0.37%	35.380	35.120	0.130	327,879	35.650	35.040	35.250	45.900	19.640	63,355,402		2,241,514,123			-1.94	
updown	onxx	0.37%	$35.38	$35.12	$0.13	311,017	$35.65	$35.04	$35.25	$45.90	$19.64	63.35b		$2.23b			-1.94	
wallstreetsurvivor	onxx	0.23%	35.38	35.12	0.08	314,621	35.65	35.04		45.90	23.91			$2b			-1.35	
yahoo-finance	onxx	0.37%	35.38	35.39	0.13	326,780	35.65	35.04	35.25	45.90	19.64			2.24b			-1.94	
ycharts-com	onxx	+0.34%	35.37		+0.12					45.90	19.64			2.23b	0.00%		-1.94	
zacks	onxx	(0.37%)	35.38		0.13	vol.  326,780	35.65	35.04		45.90	19.54			2.23 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	+1.639%	0.6200 eur	0.6300	+0.0100	15,070	0.6400	0.6200	0.6100	0.8600	0.5900	36,619,505						
bostonmerchant	spec	+1.639%	0.6200 eur	0.6300	+0.0100	15,070	0.6400	0.6200	0.6100	0.8600	0.5900	36,619,505						
business-insider	spec	+1.639%	0.6200 eur	0.6300	+0.0100	15,070	0.6400	0.6200	0.6100	0.8600	0.5900	36,619,505						
chron	spec	+1.639%	0.6200 eur	0.6300	+0.0100	15,070	0.6400	0.6200	0.6100	0.8600	0.5900	36,619,505						
cio-com	spec	+1.64%	0.6200 eur	0.6300	+0.0100	15,070	0.6400	0.6200	0.6100	0.8600	0.5900							
cnn-money	spec																	
easystockalterts	spec	0.00%	20.01	6.29	+0.00	141575	20.01	20.01	20.01	20.04	11.16		19.06				1.05	
finance-abc7-com	spec	+1.639%	0.6200 eur	0.6300	+0.0100	15,070	0.6400	0.6200	0.6100	0.8600	0.5900	36,619,505						
finance-abc7chicago-com	spec	+1.639%	0.6200 eur	0.6300	+0.0100	15,070	0.6400	0.6200	0.6100	0.8600	0.5900	36,619,505						
financial-content	spec	+1.639%	0.6200 eur	0.6300	+0.0100	15,070	0.6400	0.6200	0.6100	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	+1.639%	0.6200 eur	0.6300	+0.0100	15,070	0.6400	0.6200	0.6100	0.8600	0.5900	36,619,505						
insidestocks	spec																	
investorguide	spec		0.00															
marketintellisearch	spec	0.28 %	$7.07	$7.06	0.02	252.90k	$7.15	$6.94	$7.05						%			
marketwatch	spec	+1.64%	0.62	open: 0.63	+0.01	15,070	0.64	0.62	0.61	0.86	0.59			21.97m				
minyanville	spec	+1.639%	0.6200 eur	0.6300	+0.0100	15,070	0.6400	0.6200	0.6100	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	+1.639%	0.6200 eur	0.6300	+0.0100	15,070	0.6400	0.6200	0.6100	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	+1.639%	0.6200 eur	0.6300	+0.0100	15,070	0.6400	0.6200	0.6100	0.8600	0.5900	36,619,505						
screamingmedia	spec	+1.64%		open: 0.63	+0.01	15,070	0.64	0.62	0.61	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	+1.639%	0.6200 eur	0.6300	+0.0100	15,070	0.6400	0.6200	0.6100	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	$6.29		141,575	$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					vol.  0												
advfn	qcor	0.42	26.61	26.25	0.11	961449	26.82	25.77										
barchart	qcor	+0.42%	26.61	26.25	+0.11	961,449	26.82	25.77	26.50	27.24	8.89		39.51	$1.66 b			+0.59	
barrons	qcor	0.42%	26.61	26.25	+0.11	961,249	26.82	25.77				64.74 million		$1.64 billion	qcor has not issued dividends in more than 1 year.			
bloomberg	qcor	0.415%	26.610	26.250	0.110	961,449	26.820	25.770		27.24	8.89	61.655mil	44.350	1,640.628mil			0.600	
boston-com	qcor	+0.4151%	26.61 usd	26.25	+0.1100	961,449	26.82	25.77	26.50	27.24	8.890	61,675,282						
bostonmerchant	qcor	+0.4151%	26.61 usd	26.25	+0.1100	961,449	26.82	25.77	26.50	27.24	8.890	61,675,282						
business-insider	qcor	+0.4151%	26.61 usd	26.25	+0.1100	961,449	26.82	25.77	26.50	27.24	8.890	61,675,282						
chron	qcor	+0.4151%	26.61 usd	26.25	+0.1100	961,449	26.82	25.77	26.50	27.24	8.890	61,675,282						
cio-com	qcor	+0.42%	26.61 usd	26.25	+0.1100	961,449	26.82	25.77	26.50	27.24	8.890	61,675,282	45.88	2b				
cnn-money	qcor	+0.42%	26.61	26.25	+0.11	961,249	26.82	25.77	26.50				45.9	$1.6b				
easystockalterts	qcor	0.42%	26.61	26.25	+0.11	961449	26.82	25.77	26.50	27.24	8.89		45.88				0.58	
eresearch-fidelity-com	qcor	0.42%	26.6100	26.2500	0.1100	961,449	26.8200	25.7700	26.5000	27.2400	8.8900	61,675,000	44.92	$1.63b				
finance-abc7-com	qcor	+0.4151%	26.61 usd	26.25	+0.1100	961,449	26.82	25.77	26.50	27.24	8.890	61,675,282						
finance-abc7chicago-com	qcor	+0.4151%	26.61 usd	26.25	+0.1100	961,449	26.82	25.77	26.50	27.24	8.890	61,675,282						
financial-content	qcor	+0.4151%	26.61 usd	26.25	+0.1100	961,449	26.82	25.77	26.50	27.24	8.890	61,675,282						
finapps-forbes-com	qcor	0.4%	$26.61	26.25	0.11	961,449	26.82	25.77	26.50	27.24	8.89	62 mil	45.1	2 bil	0.0	0.00	0.59	
finviz	qcor	0.42%	26.61			961,249			26.50	-2.31%	199.33%	61.68m	45.10	1.64b			0.59	
fool	qcor	+0.42%	$26.61	$26.25	0.11	961,249	$26.82	$25.77	$26.50	$27.24	$8.89		45.70	$1.64b				
foxbusiness	qcor		$26.61		+0.11	963,526			$26.50									
google-finance	qcor	(0.42%)	26.61	26.25	+0.11	961,249.00	26.82	25.77		27.24	8.89	61.65m	45.00	1.64b			0.59	
howthemarketworks	qcor	10.415%	26.61	26.25	2.51	941,165	26.82	25.77	24.1									
hpcwire	qcor	+0.4151%	26.61 usd	26.25	+0.1100	961,449	26.82	25.77	26.50	27.24	8.890	61,675,282						
insidestocks	qcor	+0.42%	26.61	26.25	+0.11	963359	26.82	25.77					price earnings ratio: 41.58					
investopedia	qcor	+0.42 %	$26.61	26.25	+0.11				26.50									
investorguide	qcor	+0.42%	26.61	26.51	+0.11		26.82	25.77		24.93	8.89		44.92	1.656b			0.59	
marketintellisearch	qcor	0.42 %	$26.61	$26.51	0.11	934.90k	$26.82	$25.77	$26.50			61.68m	44.92	1.63b	0.0 %		0.59	
marketwatch	qcor	+0.42%	$26.76	open: 26.25	+0.11	17,747	$26.82	$25.77	$26.50	$27.24	$8.89		45.26	$1.64b			0.59	
minyanville	qcor	+0.4151%	26.61 usd	26.25	+0.1100	961,249	26.82	25.77	26.50	27.24	8.890	61,675,282						
msn-money	qcor	+0.42%	26.61	26.25	+0.11	961,249	26.82	25.77	26.50	27.24	8.89	61.68 mil	45.10	1.63 bil			0.59	
nasdaq-com	qcor	0.42%	$ 26.61	$ 26.51	0.11	961,449	$ 26.82	$ 25.77	$ 26.50	$ 27.24	$ 8.89	61,675,000	45.1	$ 1,641,171,750			$ 0.59	
optimum	qcor	+0.42%	26.61 ( 4:30 pm edt)	26.25	+0.11	961,249	26.82	25.77	26.50	27.24	8.89	61.68m	45.9	1.6b			0.58	
paidcontent	qcor	+0.4151%	26.61 usd	26.25	+0.1100	961,249	26.82	25.77	26.50	27.24	8.890	61,675,282						
pc-quote	qcor	0.42%	26.61	26.25	0.11	961,449	26.82	25.77	26.5	27.24	8.89	61,444,946	44.91525	1,635,050,000				
personal-wealth-biz	qcor	+0.42%	26.61	26.51		963,526	26.82	25.77	26.50	24.93	8.89		44.92			0.00	0.59	
predictwallstreet	qcor	+0.42%	26.61		+0.11	961,249												
raymond-james	qcor	0.42	26.61	26.25	0.11	961,249	26.82	25.77	26.61	27.24	8.89		42.92				0.62	
renewable-energy-world	qcor	+0.4151%	26.61 usd	26.25	+0.1100	961,249	26.82	25.77	26.50	27.24	8.890	61,675,282						
screamingmedia	qcor	+0.42%	$	open: 26.25	+0.11	16,707	$26.82	$25.77	$26.50	$27.24	$8.89		45.26	$1.64b			0.59	
scroli	qcor	%	qcor			0												
simple-stock-quotes	qcor	+0.42%	last trade: 26.61		change: 0.110								p/e ratio: 44.92					
smartmoney	qcor	(0.42%)	26.61	$26.25	0.11	961,249	$26.82	$25.77	$26.50	$27.24	$8.89			1,634,400	0.00%	$0.00		
stocknod	qcor	+0.4151%	26.61 usd	26.25	+0.1100	961,249	26.82	25.77	26.50	27.24	8.890	61,675,282						
stockpickr	qcor	0.42%	$26.61 0.11 | 0.42%	26.25	0.11	961.25k	26.82	25.77	26.50	27.24	8.89							
stocksmart	qcor	.0 %	$22.89	15.1	0	75,296	23.43	22.79										
stocktwits	qcor	0.53%	26.64		+0.14													
streetinsider-com	qcor	0.42%	26.61	$26.25	+0.11	961,449	$26.82	$25.77	$26.50	$27.24	$8.89		45.88				$0.58	
thecramerreport	qcor		26.61	26.51	+0.11	961449	26.82	25.77										
thestree	qcor	0.42%	$26.61	26.25	0.11	961249	26.82	25.77	26.5	-27.24	8.89	6.1675282e7		1.634394973e9				
tickerspy	qcor	0.42%	$26.61	26.25	+0.11	961,449	26.82	25.77	26.50	27.24	8.89		44.9	1.6b	0.00%	$0.00		
tmx-quotemedia	qcor	0.42%	26.610	26.250	0.110	963,526	26.820	25.770	26.500	27.240	8.890	61,675,282	45.70	1,641,179,254			0.58	
updown	qcor	0.42%	$26.61	$26.51	$0.11	944,716	$26.82	$25.77	$26.50	$27.24	$8.89	61.67b	42.87	$1.48b			0.62	
wallstreetsurvivor	qcor	10.41%	26.61	26.25	2.51	941,165	26.82	25.77		27.24	9.33		45.70	$2b			0.54	
yahoo-finance	qcor	0.42%	26.61	26.51	0.11	961,449	26.82	25.77	26.50	27.24	8.89		45.10	1.66b			0.59	
ycharts-com	qcor	+0.53%	26.64		+0.14					27.24	8.89		45.15	1.66b	0.00%		0.59	
zacks	qcor	(0.42%)	26.61		0.11	vol.  961,249	26.82	25.77		27.24	8.89		43.44	1.64 b	0.00	0.00	.61	
advfn	rev	0.35	17.33	17.2	0.06	50557	17.49	17.0										
barchart	rev	+0.35%	17.33	17.20	+0.06	50,557	17.49	17.00	17.27	17.57	8.97		11.83	$904.28 m			+6.41	
barrons	rev	0.35%	17.33	17.20	+0.06	49,342	17.49	17.00				52.30 million		$901.08 million	rev has not issued dividends in more than 1 year.			
bloomberg	rev	0.347%	17.330	17.200	0.060	50,557	17.490	17.000		17.75	9.22	49.051mil	12.119	899.461mil			1.430	
boston-com	rev	+0.3474%	17.33 usd	17.20	+0.0600	50,557	17.49	17.00	17.27	17.75	9.220	49,050,628						
bostonmerchant	rev	+0.3474%	17.33 usd	17.20	+0.0600	50,557	17.49	17.00	17.27	17.75	9.220	49,050,628						
business-insider	rev	+0.3474%	17.33 usd	17.20	+0.0600	50,557	17.49	17.00	17.27	17.75	9.220	49,050,628						
chron	rev	+0.3474%	17.33 usd	17.20	+0.0600	50,557	17.49	17.00	17.27	17.75	9.220	49,050,628						
cio-com	rev	+0.35%	17.33 usd	17.20	+0.0600	50,557	17.49	17.00	17.27	17.75	9.220	49,050,628	2.704	850m				
cnn-money	rev	+0.35%	17.33	17.20	+0.06	50,557	17.49	17.00	17.27				2.7	$850.1m				
easystockalterts	rev	0.35%	17.33	17.20	+0.06	50557	17.49	17.00	17.27	17.75	9.22		2.70				6.41	
eresearch-fidelity-com	rev	0.35%	17.3300	17.2000	0.0600	50,557	17.4900	17.0000	17.2700	17.7500	9.2200	52,176,000	2.69	$901.08m				
finance-abc7-com	rev	+0.3474%	17.33 usd	17.20	+0.0600	50,557	17.49	17.00	17.27	17.75	9.220	49,050,628						
finance-abc7chicago-com	rev	+0.3474%	17.33 usd	17.20	+0.0600	50,557	17.49	17.00	17.27	17.75	9.220	49,050,628						
financial-content	rev	+0.3474%	17.33 usd	17.20	+0.0600	50,557	17.49	17.00	17.27	17.75	9.220	49,050,628						
finapps-forbes-com	rev	0.3%	$17.33	17.20	0.06	50,557	17.49	17.00	17.27	17.75	9.22	52 mil	2.7	904 mil	0.0	0.00	6.41	
finviz	rev	0.35%	17.33			50,557			17.27	-2.37%	87.96%	52.18m	2.70	904.28m			6.41	
fool	rev	+0.35%	$17.33	$17.20	0.06	50,557	$17.49	$17.00	$17.27	$17.75	$9.22		2.70	$904.20m				
foxbusiness	rev		$17.33		+0.06	50,557			$17.27									
google-finance	rev	(0.35%)	17.33	17.20	+0.06	50,557.00	17.49	17.00		17.75	9.22	51.90m	2.70	899.46m			6.41	
howthemarketworks	rev	3.155%	17.33	17.2	0.53	49,342	17.49	17	16.8									
hpcwire	rev	+0.3474%	17.33 usd	17.20	+0.0600	50,557	17.49	17.00	17.27	17.75	9.220	49,050,628						
insidestocks	rev	+0.35%	17.33	17.20	+0.06	49342	17.49	17.00					price earnings ratio: 13.86					
investopedia	rev	+0.35 %	$17.33	17.20	+0.06				17.27									
investorguide	rev	+0.35%	17.33	17.20	+0.06		17.49	17.20		17.75	9.22		2.69	904.2m			6.416	
marketintellisearch	rev	0.35 %	$17.33	$17.20	0.06	48.50k	$17.49	$17.00	$17.27			52.18m	2.69	0.90b	0.0 %		6.41	
marketwatch	rev	+0.35%	$17.33	open: 17.20	+0.06	1,215	$17.49	$17.00	$17.27	$17.75	$9.22		2.70	$901.08m			6.41	
minyanville	rev	+0.3474%	17.33 usd	17.20	+0.0600	50,557	17.49	17.00	17.27	17.75	9.220	49,050,628						
msn-money	rev	+0.35%	17.33	17.20	+0.06	50,557	17.49	17.00	17.27	17.75	9.22	52.18 mil	2.70	901.07 mil			6.42	
nasdaq-com	rev	0.35%	$ 17.33		0.06	50,557	$ 17.49	$ 17	$ 17.27	$ 17.75	$ 9.22	49,051,000	2.7	$ 850,053,830			$ 6.41	
optimum	rev	+0.35%	17.33 ( 4:15 pm edt)	17.20	+0.06	50,557	17.49	17.00	17.27	17.75	9.22	49.05m	2.7	850.0m			6.41	
paidcontent	rev	+0.3474%	17.33 usd	17.20	+0.0600	50,557	17.49	17.00	17.27	17.75	9.220	49,050,628						
pc-quote	rev	0.35%	17.33	17.2	0.06	50,557	17.49	17.0	17.27	17.75	9.22	48,881,177	2.69423	847,111,000				
personal-wealth-biz	rev	+0.35%	17.33	17.20		50,557	17.49	17.00	17.27	17.75	9.22		2.69			0.00	6.416	
predictwallstreet	rev	+0.35%	17.33		+0.06	50,557												
raymond-james	rev	0.35	17.33	17.20	0.06	50,557	17.49	17.00	17.33	17.75	9.22		2.68				6.46	
renewable-energy-world	rev	+0.3474%	17.33 usd	17.20	+0.0600	50,557	17.49	17.00	17.27	17.75	9.220	49,050,628						
screamingmedia	rev	+0.35%	$	open: 17.20	+0.06	1,215	$17.49	$17.00	$17.27	$17.75	$9.22		2.70	$901.08m			6.41	
scroli	rev	%	rev			0												
simple-stock-quotes	rev	+0.35%	last trade: 17.33		change: 0.060								p/e ratio: 2.69					
smartmoney	rev	(0.35%)	17.33	$17.20	0.06	50,557	$17.49	$17.00	$17.27	$17.75	$9.22			847,100	0.00%	$0.00		
stocknod	rev	+0.3474%	17.33 usd	17.20	+0.0600	50,557	17.49	17.00	17.27	17.75	9.220	49,050,628						
stockpickr	rev	0.35%	$17.33 0.06 | 0.35%	17.09	0.06	50.56k	17.49	17.00	17.27	17.75	9.22							
stocksmart	rev	.0 %	$16.85	9.8	0	1,575	17.56	16.85										
stocktwits	rev	0.35%	17.33		+0.06													
streetinsider-com	rev	0.35%	17.33	$17.20	+0.06	50,557	$17.49	$17.00	$17.27	$17.75	$9.22		2.70				$6.41	
thecramerreport	rev		17.33	17.20	+0.06	50557	17.49	17.00										
thestree	rev	0.35%	$17.33	17.09	0.06	50557	17.49	17.0	17.27	-17.75	9.22	5.2175628e7		8.47104346e8				
tickerspy	rev	0.35%	$17.33	17.20	+0.06	50,557	17.49	17.00	17.27	17.75	9.22		2.7	901.0m	0.00%	$0.00		
tmx-quotemedia	rev	0.35%	17.330	17.200	0.060	50,557	17.490	17.000	17.270	17.750	9.220	52,175,628	2.70	904,203,633			6.42	
updown	rev	0.35%	$17.33	$17.20	$0.06	49,342	$17.49	$17.00	$17.27	$17.75	$9.22	52.17b	2.67	$877m			6.46	
wallstreetsurvivor	rev	3.15%	17.33	17.20	0.53	49,342	17.49	17.00		17.75	9.22		2.70	$847m			6.26	
yahoo-finance	rev	0.35%	17.33	17.20	0.06	50,557	17.49	17.00	17.27	17.75	9.22		2.70	904.19m			6.42	
ycharts-com	rev	+0.35%	17.33		+0.06					17.75	9.22		2.70	904.28m	0.00%		6.42	
zacks	rev	(0.35%)	17.33		0.06	vol.  50,557	17.49	17.00		17.75	9.22		12.16	901.08 m	0.00	0.00	1.42	
advfn	bmc	-0.61	55.45	55.75	-0.34	1078097	55.9	55.235										
barchart	bmc	-0.61%	55.45	55.76	-0.34	899,085	55.90	55.24	55.79	56.16	34.47		22.24	$9.90 b			+2.47	
barrons	bmc	0.61%	55.45	55.75	-0.34	1.077m	55.90	55.235				182.40 million		$9.82 billion	bmc has not issued dividends in more than 1 year.			
bloomberg	bmc	-0.609%	55.450	55.750	-0.340	1,078,097	55.900	55.235		56.16	34.47	176.858mil	24.888	9,815.619mil			2.230	
boston-com	bmc	-0.6094%	55.45 usd	55.75	-0.3400	1,063,807	55.90	55.23	55.79	56.10	34.47	175,929,067						
bostonmerchant	bmc	-0.6094%	55.45 usd	55.75	-0.3400	1,063,807	55.90	55.23	55.79	56.10	34.47	175,929,067						
business-insider	bmc	-0.6094%	55.45 usd	55.75	-0.3400	1,063,807	55.90	55.23	55.79	56.10	34.47	175,929,067						
chron	bmc	-0.6094%	55.45 usd	55.75	-0.3400	1,063,807	55.90	55.23	55.79	56.10	34.47	175,929,067						
cio-com	bmc	-0.61%	55.45 usd	55.75	-0.3400	1,063,807	55.90	55.23	55.79	56.10	34.47	175,929,067	22.18	10b				
cnn-money	bmc	-0.61%	55.45	55.75	-0.34	1,077,927	55.90	55.24	55.79				22.2	$9.8b				
easystockalterts	bmc	-0.56%	55.48	55.75	-0.31	979821	55.90	55.24	55.79	56.16	34.47		22.19				2.50	
eresearch-fidelity-com	bmc	-0.61%	55.4500	55.7500	-0.3400	1,078,097	55.9000	55.2350	55.7900	56.1600	34.4700	175,929,000	22.32	$9.82b				
finance-abc7-com	bmc	-0.6094%	55.45 usd	55.75	-0.3400	1,063,807	55.90	55.23	55.79	56.10	34.47	175,929,067						
finance-abc7chicago-com	bmc	-0.6094%	55.45 usd	55.75	-0.3400	1,063,807	55.90	55.23	55.79	56.10	34.47	175,929,067						
financial-content	bmc	-0.6094%	55.45 usd	55.75	-0.3400	1,063,807	55.90	55.23	55.79	56.10	34.47	175,929,067						
finapps-forbes-com	bmc	-0.6%	$55.45	55.75	-0.34	1,078,097	55.90	55.24	55.79	56.16	34.47	176 mil	22.2	10 bil	0.0	0.00	2.50	
finviz	bmc	-0.61%	55.45			1,077,927			55.79	-1.26%	60.86%	175.93m	22.32	9.82b			2.50	
fool	bmc	-0.61%	$55.45	$55.75	-0.34	1,077,427	$55.90	$55.24	$55.79	$56.16	$34.47		22.30	$9.81b				
foxbusiness	bmc		$55.45		-0.34	1,122,168			$55.79									
google-finance	bmc	(-0.61%)	55.45	55.75	-0.34	1.08m	55.90	55.24		56.16	34.47	175.93m	22.18	9.76b			2.50	
howthemarketworks	bmc	1.371%	55.45	55.75	0.75	1,063,807	55.9	55.235	54.7									
hpcwire	bmc	-0.6094%	55.45 usd	55.75	-0.3400	1,063,807	55.90	55.23	55.79	56.10	34.47	175,929,067						
insidestocks	bmc	-0.61%	55.45	55.76	-0.34	819227	55.90	55.24					price earnings ratio: 18.42					
investopedia	bmc	-0.63 %	$55.44	55.75	-0.35				55.79									
investorguide	bmc	-0.61%	55.45	55.80	-0.34		55.90	55.235		55.24	34.24		22.32	9.807b			2.50	
marketintellisearch	bmc	-0.61 %	$55.45	$55.75	-0.34	1066.60k	$55.90	$55.24	$55.79			175.93m	22.32	9.82b	0.0 %		2.50	
marketwatch	bmc	-0.61%	$55.45	open: 55.75	-0.34	22,250	$55.90	$55.24	$55.79	$56.16	$34.47		22.16	$9.82b			2.50	
minyanville	bmc	-0.6094%	55.45 usd	55.75	-0.3400	1,063,807	55.90	55.23	55.79	56.10	34.47	175,929,067						
msn-money	bmc	-0.61%	55.45	55.75	-0.34	1.08 mil	55.90	55.24	55.79	56.16	34.47	175.93 mil	16.70	9.82 bil			2.50	
nasdaq-com	bmc	0.61%	$ 55.45	$ 55.75	0.34	1,078,097	$ 55.90	$ 55.235	$ 55.79	$ 56.16	$ 34.47	176,858,000	22.45	$ 9,806,776,100			$ 2.47	
optimum	bmc	-0.63%	55.44 ( 3:55 pm edt)	55.75	-0.35	928,467	55.90	55.23	55.79	56.16	34.47	175.93m	22.2	9.8b			2.50	
paidcontent	bmc	-0.6094%	55.45 usd	55.75	-0.3400	1,063,807	55.90	55.23	55.79	56.10	34.47	175,929,067						
pc-quote	bmc	-0.61%	55.45	55.75	-0.34	1,102,468	55.9	55.235	55.79	56.16	34.47	177,007,737	16.80422	9,815,079,000				
personal-wealth-biz	bmc	-0.61%	55.45	55.80	-0.34	1,122,168	55.90	55.235	55.79	55.24	34.24		22.32			0.00	2.50	
predictwallstreet	bmc	-0.61%	55.45		-0.34	1,078,097												
raymond-james	bmc	-0.61	55.45	55.75	-0.34	1,078,097	55.90	55.24	55.45	56.16	34.47		21.75				2.55	
renewable-energy-world	bmc	-0.6094%	55.45 usd	55.75	-0.3400	1,063,807	55.90	55.23	55.79	56.10	34.47	175,929,067						
screamingmedia	bmc	-0.61%	$	open: 55.75	-0.34	22,250	$55.90	$55.24	$55.79	$56.16	$34.47		22.16	$9.82b			2.50	
scroli	bmc	-0.61%	bmc 55.45	55.75	-0.34	904,128	55.90	55.24	55.79	56.16	34.47		22.18				2.50	
simple-stock-quotes	bmc	-0.61%	last trade: 55.45		change: -0.340								p/e ratio: 22.32					
smartmoney	bmc	(-0.61%)	55.45	$55.75	-0.34	1,078,097	$55.90	$55.24	$55.79	$56.16	$34.47			9,815,100	0.00%	$0.00		
stocknod	bmc	-0.6094%	55.45 usd	55.75	-0.3400	1,063,807	55.90	55.23	55.79	56.10	34.47	175,929,067						
stockpickr	bmc	-0.61%	$55.45 -0.34 | -0.61%	55.75	-0.34	1.08m	55.90	55.24	55.79	56.16	34.47							
stocksmart	bmc	.0 %	$54.755	47.6	0	146,392	56.16	54.73										
stocktwits	bmc	-0.54%	55.49		-0.30													
streetinsider-com	bmc	0.56%	55.48	$55.75	-0.31	979,821	$55.90	$55.24	$55.79	$56.16	$34.47		22.19				$2.50	
thecramerreport	bmc		55.45	55.80	-0.34	1078097	55.90	55.235										
thestree	bmc	-0.61%	$55.45	55.75	-0.34	1077427	55.9	55.24	55.79	-56.16	34.47	1.76858e8		9.815082648e9				
tickerspy	bmc	-0.61%	$55.45	55.75	-0.34	1,077,927	55.90	55.23	55.79	56.16	34.47		16.8	9.8b	0.00%	$0.00		
tmx-quotemedia	bmc	-0.61%	55.450	55.750	-0.340	1,109,078	55.900	55.235	55.790	56.160	34.470	176,858,000	22.30	9,806,776,100			2.50	
updown	bmc	-0.61%	$55.45	$55.75	-$0.34	1,077,427	$55.90	$55.24	$55.79	$56.16	$34.47	176.85b	21.88	$9.67b			2.55	
wallstreetsurvivor	bmc	1.37%	55.45	55.75	0.75	1,063,807	55.90	55.24		56.16	34.47		22.30	$10b			2.50	
yahoo-finance	bmc	0.61%	55.45	55.80	0.34	1,078,097	55.90	55.24	55.79	56.16	34.47		22.18	9.81b			2.50	
ycharts-com	bmc	-0.54%	55.49		-0.30					56.16	34.47		22.20	9.91b	0.00%		2.50	
zacks	bmc	(-0.61%)	55.45		-0.34	vol.  1,078,097	55.90	55.24		56.16	34.24		22.68	9.82 b	0.00	0.00	2.46	
advfn	bmi	0.43	37.65	37.46	0.16	54927	37.68	37.14										
barchart	bmi	+0.43%	37.65	37.46	+0.16	54,927	37.68	37.14	37.49	45.15	33.85		20.90	$566.63 m	1.51%	$0.56	+1.77	
barrons	bmi	0.43%	37.65	37.46	+0.16	53,257	37.68	37.14				15.01 million		$564.38 million	1.49%	$0.14		
bloomberg	bmi	0.427%	37.650	37.460	0.160	54,927	37.680	37.140		45.49	33.98	15.054mil	21.638	566.784mil	1.488	0.140 regular cash	1.740	
boston-com	bmi	+0.4268%	37.65 usd	37.46	+0.1600	54,927	37.68	37.14	37.49	45.49	33.98	15,054,022						
bostonmerchant	bmi	+0.4268%	37.65 usd	37.46	+0.1600	54,927	37.68	37.14	37.49	45.49	33.98	15,054,022						
business-insider	bmi	+0.4268%	37.65 usd	37.46	+0.1600	54,927	37.68	37.14	37.49	45.49	33.98	15,054,022						
chron	bmi	+0.4268%	37.65 usd	37.46	+0.1600	54,927	37.68	37.14	37.49	45.49	33.98	15,054,022						
cio-com	bmi	+0.43%	37.65 usd	37.46	+0.1600	54,927	37.68	37.14	37.49	45.49	33.98	15,054,022	21.27	567m	1.5	0.56		
cnn-money	bmi	+0.43%	37.65	37.46	+0.16	54,927	37.68	37.14	37.49				21.3	$566.8m	1.49%			
easystockalterts	bmi	0.43%	37.65	37.46	+0.16	54927	37.68	37.14	37.49	45.49	33.98		21.27				1.77	
eresearch-fidelity-com	bmi	0.43%	37.6500	37.4600	0.1600	54,927	37.6800	37.1400	37.4900	45.4900	33.9800	15,054,000	21.18	$564.37m	1.49%	$0.140000		
finance-abc7-com	bmi	+0.4268%	37.65 usd	37.46	+0.1600	54,927	37.68	37.14	37.49	45.49	33.98	15,054,022						
finance-abc7chicago-com	bmi	+0.4268%	37.65 usd	37.46	+0.1600	54,927	37.68	37.14	37.49	45.49	33.98	15,054,022						
financial-content	bmi	+0.4268%	37.65 usd	37.46	+0.1600	54,927	37.68	37.14	37.49	45.49	33.98	15,054,022						
finapps-forbes-com	bmi	0.4%	$37.65	37.46	0.16	54,927	37.68	37.14	37.49	45.49	33.98	15 mil	21.3	567 mil	1.5	0.56	1.77	
finviz	bmi	0.43%	37.65			54,927			37.49	-16.61%	11.23%	15.05m	21.27	566.63m		0.56	1.77	
fool	bmi	+0.43%	$37.65	$37.46	0.16	54,927	$37.68	$37.14	$37.49	$45.49	$33.98		21.20	$566.78m	1.30%	0.56		
foxbusiness	bmi		$37.65		+0.16	54,927			$37.49									
google-finance	bmi	(0.43%)	37.65	37.46	+0.16	54,927.00	37.68	37.14		45.49	33.98	15.05m	21.29	566.78m	1.49	0.14	1.77	
howthemarketworks	bmi	1.784%	37.65	37.46	0.66	53,257	37.68	37.14	36.99									
hpcwire	bmi	+0.4268%	37.65 usd	37.46	+0.1600	54,927	37.68	37.14	37.49	45.49	33.98	15,054,022						
insidestocks	bmi	+0.43%	37.65	37.46	+0.16	53257	37.68	37.14					price earnings ratio: 21.27					
investopedia	bmi	+0.43 %	$37.65	37.46	+0.16				37.49									
investorguide	bmi	+0.43%	37.65	37.46	+0.16		37.68	37.16		45.49	33.98		21.19	566.8m			1.769	
marketintellisearch	bmi	0.43 %	$37.65	$37.46	0.16	51.70k	$37.68	$37.14	$37.49			15.05m	21.18	0.56b	1.49 %		1.77	
marketwatch	bmi	+0.43%	$37.65	open: 37.46	+0.16	1,970	$37.68	$37.14	$37.49	$45.49	$33.98		39.88	$564.38m	1.49%	0.14	0.94	
minyanville	bmi	+0.4268%	37.65 usd	37.46	+0.1600	54,927	37.68	37.14	37.49	45.49	33.98	15,054,022						
msn-money	bmi	+0.43%	37.65	37.46	+0.16	54,927	37.68	37.14	37.49	45.49	33.98	15.05 mil	21.27	564.38 mil	1.49%	0.56	1.77	
nasdaq-com	bmi	0.43%	$ 37.65		0.16	54,927	$ 37.68	$ 37.14	$ 37.49	$ 45.49	$ 33.98	15,054,000	21.27	$ 566,783,100	1.49 %	$0.560000	$ 1.77	
optimum	bmi	+0.43%	37.65 ( 4:15 pm edt)	37.46	+0.16	54,927	37.68	37.14	37.49	45.49	33.98	15.05m	21.3	566.8m	1.49	0.56	1.77	
paidcontent	bmi	+0.4268%	37.65 usd	37.46	+0.1600	54,927	37.68	37.14	37.49	45.49	33.98	15,054,022						
pc-quote	bmi	0.43%	37.65	37.46	0.16	54,927	37.68	37.14	37.49	45.49	33.98	14,990,027	21.18079	564,375,000		0.14		
personal-wealth-biz	bmi	+0.43%	37.65	37.46		54,927	37.68	37.14	37.49	45.49	33.98		21.19		1.49	0.56	1.769	
predictwallstreet	bmi	+0.43%	37.65		+0.16	54,927												
raymond-james	bmi	0.43	37.65	37.46	0.16	54,927	37.68	37.14	37.65	45.49	33.98		21.03				1.79	
renewable-energy-world	bmi	+0.4268%	37.65 usd	37.46	+0.1600	54,927	37.68	37.14	37.49	45.49	33.98	15,054,022						
screamingmedia	bmi	+0.43%	$	open: 37.46	+0.16	1,970	$37.68	$37.14	$37.49	$45.49	$33.98		39.88	$564.38m	1.49%	0.14	0.94	
scroli	bmi	%	bmi			0												
simple-stock-quotes	bmi	+0.43%	last trade: 37.65		change: 0.160								p/e ratio: 21.19					
smartmoney	bmi	(0.43%)	37.65	$37.46	0.16	54,927	$37.68	$37.14	$37.49	$45.49	$33.98			564,400	1.49%	$0.14		
stocknod	bmi	+0.4268%	37.65 usd	37.46	+0.1600	54,927	37.68	37.14	37.49	45.49	33.98	15,054,022						
stockpickr	bmi	0.43%	$37.65 0.16 | 0.43%	37.52	0.16	54.93k	37.68	37.14	37.49	45.49	33.98							
stocksmart	bmi	.0 %	$36.64	45	0	14,660	37.29	36.35										
stocktwits	bmi	0.40%	37.64		+0.15													
streetinsider-com	bmi	0.43%	37.65	$37.46	+0.16	54,927	$37.68	$37.14	$37.49	$45.49	$33.98		21.27				$1.77	
thecramerreport	bmi		37.65	37.46	+0.16	54927	37.68	37.14										
thestree	bmi	0.43%	$37.65	37.52	0.16	54927	37.68	37.14	37.49	-45.49	33.98	1.5054022e7		5.64375285e8				
tickerspy	bmi	0.43%	$37.65	37.46	+0.16	54,927	37.68	37.14	37.49	45.49	33.98		21.2	564.3m	1.49%	$0.14		
tmx-quotemedia	bmi	0.43%	37.650	37.460	0.160	54,927	37.680	37.140	37.490	45.490	33.980	15,054,022	21.20	566,783,928	1.487	0.140 usd	1.77	
updown	bmi	0.43%	$37.65	$37.46	$0.16	52,957	$37.68	$37.14	$37.49	$45.49	$33.98	15.05b	21.05	$557m			1.78	
wallstreetsurvivor	bmi	1.78%	37.65	37.46	0.66	53,257	37.68	37.14		45.49	33.98		21.20	$564m	1.50%	0.52 -	1.91	
yahoo-finance	bmi	0.43%	37.65	37.46	0.16	54,927	37.68	37.14	37.49	45.49	33.98		21.28	566.78m	1.50%	0.56	1.77	
ycharts-com	bmi	+0.40%	37.64		+0.15					45.49	33.98		21.27	566.48m	1.49%		1.77	
zacks	bmi	(0.43%)	37.65		0.16	vol.  54,927	37.68	37.14		45.49	33.98		21.18	564.38 m	1.49	0.56	1.77	
advfn	qcom	0.45	58.14	57.75	0.26	10722496	58.25	57.51										
barchart	qcom	+0.45%	58.14	57.75	+0.26	9,258,788	58.25	57.51	57.88	59.61	31.93		22.81	$95.57 b	1.51%	$0.86	+2.30	
barrons	qcom	0.45%	58.14	57.75	+0.26	10.658m	58.25	57.51				1.66 billion		$94.81 billion	1.48%	$0.22		
bloomberg	qcom	0.449%	58.140	57.750	0.260	10,722,496	58.250	57.510		59.84	32.44	1,669.532mil	21.533	97,066.590mil	1.350	0.215 regular cash	2.700	
boston-com	qcom	+0.4492%	58.14 usd	57.75	+0.2600	10,669,106	58.25	57.51	57.88	59.84	32.44	1,669,532,005						
bostonmerchant	qcom	+0.4492%	58.14 usd	57.75	+0.2600	10,669,106	58.25	57.51	57.88	59.84	32.44	1,669,532,005						
business-insider	qcom	+0.4492%	58.14 usd	57.75	+0.2600	10,669,106	58.25	57.51	57.88	59.84	32.44	1,669,532,005						
chron	qcom	+0.4492%	58.14 usd	57.75	+0.2600	10,698,200	58.25	57.51	57.88	59.84	32.44	1,669,532,005						
cio-com	qcom	+0.45%	58.14 usd	57.75	+0.2600	10,698,200	58.25	57.51	57.88	59.84	32.44	1,669,532,005	25.28	97b	1.5	0.86		
cnn-money	qcom	+0.45%	58.14	57.75	+0.26	10,722,496	58.25	57.51	57.88				25.3	$97.1b	1.48%			
easystockalterts	qcom	0.45%	58.14	57.75	+0.26	10669106	58.25	57.51	57.88	59.84	31.65		25.28				2.30	
eresearch-fidelity-com	qcom	0.45%	58.1400	57.7500	0.2600	10,751,590	58.2500	57.5100	57.8800	59.8400	31.6501	1,669,532,000	25.17	$96.63b	1.49%	$0.215000		
finance-abc7-com	qcom	+0.4492%	58.14 usd	57.75	+0.2600	10,669,106	58.25	57.51	57.88	59.84	32.44	1,669,532,005						
finance-abc7chicago-com	qcom	+0.4492%	58.14 usd	57.75	+0.2600	10,669,106	58.25	57.51	57.88	59.84	32.44	1,669,532,005						
financial-content	qcom	+0.4492%	58.14 usd	57.75	+0.2600	10,669,106	58.25	57.51	57.88	59.84	32.44	1,669,532,005						
finapps-forbes-com	qcom	0.4%	$58.14	57.75	0.26	10,722,496	58.25	57.51	57.88	59.84	32.44	1.67 bil	25.3	97 bil	1.5	0.86	2.30	
finviz	qcom	0.45%	58.14			10,721,996			57.88	-2.47%	86.70%	1.67b	25.17	96.63b		0.86	2.30	
fool	qcom	+0.45%	$58.14	$57.75	0.26	10,722,396	$58.25	$57.51	$57.88	$59.84	$31.65		25.20	$97.07b	1.70%	0.86		
foxbusiness	qcom		$58.14		+0.26	10,824,622			$57.88									
google-finance	qcom	(0.45%)	58.14	57.75	+0.26	10.72m	58.25	57.51		59.84	31.65	1.67b	25.25	97.07b	1.48	0.22	2.30	
howthemarketworks	qcom	2.377%	58.14	57.75	1.35	10,669,106	58.25	57.51	56.79									
hpcwire	qcom	+0.4492%	58.14 usd	57.75	+0.2600	10,669,206	58.25	57.51	57.88	59.84	32.44	1,669,532,005						
insidestocks	qcom	+0.45%	58.14	57.75	+0.26	10821748	58.25	57.51					price earnings ratio: 19.84					
investopedia	qcom	+0.50 %	$58.17	57.75	+0.29				57.88									
investorguide	qcom	+0.48%	58.16	57.67	+0.28		58.25	57.66		59.84	31.63		25.12	97.100b			2.304	
marketintellisearch	qcom	0.5 %	$58.17	$57.67	0.29	10536.50k	$58.25	$57.51	$57.88			1669.53m	25.17	96.63b	1.49 %		2.30	
marketwatch	qcom	+0.45%	$58.14	open: 57.75	+0.26	95,848	$58.25	$57.51	$57.88	$59.84	$32.44		25.84	$94.81b	1.48%	0.22	2.25	
minyanville	qcom	+0.4492%	58.14 usd	57.75	+0.2600	10,669,106	58.25	57.51	57.88	59.84	32.44	1,669,532,005						
msn-money	qcom	+0.45%	58.14	57.75	+0.26	10.72 mil	58.25	57.51	57.88	59.84	31.65	1.67 bil	25.28	96.63 bil	1.49%	0.86	2.30	
nasdaq-com	qcom	0.45%	$ 58.14	$ 57.67	0.26	10,722,496	$ 58.25	$ 57.51	$ 57.88	$ 59.84	$ 31.6501	1,669,532,000	25.28	$ 97,066,590,480	1.49 %	$0.860000	$ 2.30	
optimum	qcom	+0.50%	58.17 ( 4:00 pm edt)	57.75	+0.29	10,528,333	58.25	57.51	57.88	59.84	31.65	1.67b	25.3	97.1b	1.48	0.86	2.30	
paidcontent	qcom	+0.4492%	58.14 usd	57.75	+0.2600	10,669,106	58.25	57.51	57.88	59.84	32.44	1,669,532,005						
pc-quote	qcom	0.45%	58.14	57.75	0.26	10,812,433	58.25	57.51	57.88	59.84	31.65	1,662,065,979	25.16522	96,632,516,000		0.215		
personal-wealth-biz	qcom	+0.45%	58.14	57.67		10,824,622	58.25	57.51	57.88	59.84	31.63		25.12		1.36	0.785	2.304	
predictwallstreet	qcom	+0.47%	58.15		+0.27	9,895,931												
raymond-james	qcom	0.45	58.14	57.75	0.26	10,722,496	58.25	57.51	58.14	59.84	32.44		24.95				2.33	
renewable-energy-world	qcom	+0.4492%	58.14 usd	57.75	+0.2600	10,669,106	58.25	57.51	57.88	59.84	32.44	1,669,532,005						
screamingmedia	qcom	+0.45%	$	open: 57.75	+0.26	94,848	$58.25	$57.51	$57.88	$59.84	$32.44		25.84	$94.81b	1.48%	0.22	2.25	
scroli	qcom	0.45%	qcom 58.14	57.75	0.26	9,200,649	58.25	57.51	57.88	59.84	31.65		25.25				2.30	
simple-stock-quotes	qcom	+0.45%	last trade: 58.14		change: 0.260								p/e ratio: 25.12					
smartmoney	qcom	(0.45%)	58.14	$57.75	0.26	10,722,496	$58.25	$57.51	$57.88	$59.84	$31.65			96,632,500	1.49%	$0.22		
stocknod	qcom	+0.4492%	58.14 usd	57.75	+0.2600	10,669,106	58.25	57.51	57.88	59.84	32.44	1,669,532,005						
stockpickr	qcom	0.45%	$58.14 0.26 | 0.45%	57.75	0.26	10.72m	58.25	57.51	57.88	59.84	31.65							
stocksmart	qcom	.0 %	$57.16	49.64	0	1,505,042	58.94	56.98										
stocktwits	qcom	0.47%	58.15		+0.27													
streetinsider-com	qcom	0.45%	58.14	$57.75	+0.26	10,669,106	$58.25	$57.51	$57.88	$59.84	$31.65		25.28				$2.30	
thecramerreport	qcom		57.88		0.00	0												
thestree	qcom	0.45%	$58.14	57.75	0.26	10722396	58.25	57.51	57.88	-59.84	31.65	1.669532005e9		9.6632512449e10				
tickerspy	qcom	0.45%	$58.14	57.75	+0.26	10,722,396	58.25	57.51	57.88	59.84	31.65		25.2	96.6b	1.49%	$0.21		
tmx-quotemedia	qcom	0.45%	58.140	57.750	0.260	10,824,622	58.250	57.510	57.880	59.840	32.440	1,669,532,005	25.20	97,066,590,771	1.486	0.215 usd	2.30	
updown	qcom	0.45%	$58.14	$57.67	$0.26	10,658,468	$58.25	$57.51	$57.88	$59.84	$32.44	1669.53b	26.39	$94.81b			2.19	
wallstreetsurvivor	qcom	2.38%	58.14	57.75	1.35	10,669,006	58.25	57.51		59.84	37.45		25.20	$97b	1.50%	0.72 -	1.96	
yahoo-finance	qcom	0.45%	58.14	57.67	0.26	10,722,096	58.25	57.53	57.88	59.84	31.65		25.23	97.07b	1.50%	0.86	2.30	
ycharts-com	qcom	+0.47%	58.15		+0.27					59.84	32.44		25.28	95.58b	1.49%		2.30	
zacks	qcom	(0.45%)	58.14		0.26	vol.  10,722,496	58.25	57.51		59.84	31.63		23.25	96.63 b	1.49	0.86	2.49	
advfn	fmbi	-1.52	12.34	12.5	-0.19	285533	12.51	12.22										
barchart	fmbi	-1.52%	12.34	12.50	-0.19	288,929	12.51	12.22	12.53	13.47	9.24		0.00	$919.82 m	0.33%	$0.04	-0.24	
barrons	fmbi	1.52%	12.34	12.50	-0.19	285,533	12.51	12.22				72.42 million		$958.68 million	0.32%	$0.01		
bloomberg	fmbi	-1.516%	12.340	12.500	-0.190	285,533	12.510	12.220		13.48	9.26	74.537mil		919.792mil	0.324	0.010 regular cash	-0.240	
boston-com	fmbi	-1.516%	12.34 usd	12.50	-0.1900	285,533	12.51	12.22	12.53	13.48	9.260	74,537,461						
bostonmerchant	fmbi	-1.516%	12.34 usd	12.50	-0.1900	285,533	12.51	12.22	12.53	13.48	9.260	74,537,461						
business-insider	fmbi	-1.516%	12.34 usd	12.50	-0.1900	285,533	12.51	12.22	12.53	13.48	9.260	74,537,461						
chron	fmbi	-1.516%	12.34 usd	12.50	-0.1900	285,533	12.51	12.22	12.53	13.48	9.260	74,537,461						
cio-com	fmbi	-1.52%	12.34 usd	12.50	-0.1900	285,533	12.51	12.22	12.53	13.48	9.260	74,537,461		920m	0.3	0.04		
cnn-money	fmbi	-1.52%	12.34	12.50	-0.19	271,605	12.51	12.22	12.53				nm	$919.8m	0.32%			
easystockalterts	fmbi	-1.52%	12.34	12.50	-0.19	285533	12.51	12.22	12.53	13.48	9.26						-0.25	
eresearch-fidelity-com	fmbi	-1.52%	12.3400	12.5000	-0.1900	285,533	12.5100	12.2200	12.5300	13.4800	9.2600	74,537,000	nm	$933.95m	0.32%	$0.010000		
finance-abc7-com	fmbi	-1.516%	12.34 usd	12.50	-0.1900	285,533	12.51	12.22	12.53	13.48	9.260	74,537,461						
finance-abc7chicago-com	fmbi	-1.516%	12.34 usd	12.50	-0.1900	285,533	12.51	12.22	12.53	13.48	9.260	74,537,461						
financial-content	fmbi	-1.516%	12.34 usd	12.50	-0.1900	285,533	12.51	12.22	12.53	13.48	9.260	74,537,461						
finapps-forbes-com	fmbi	-1.5%	$12.34	12.50	-0.19	285,533	12.51	12.22	12.53	13.48	9.26	75 mil		920 mil	0.3	0.04	-0.24	
finviz	fmbi	-1.52%	12.34			285,533			12.53	-8.39%	33.55%	74.54m		919.82m		0.04	-0.24	
fool	fmbi	-1.52%	$12.34	$12.50	-0.19	285,533	$12.51	$12.22	$12.53	$13.48	$9.26		0.00	$919.79m	0.30%	0.04		
foxbusiness	fmbi		$12.34		-0.19	285,767			$12.53									
google-finance	fmbi	(-1.52%)	12.34	12.50	-0.19	285,533.00	12.51	12.22		13.48	9.26	74.54m		919.79m	0.32	0.01	-0.24	
howthemarketworks	fmbi	0.407%	12.34	12.5	0.05	271,305	12.51	12.22	12.29									
hpcwire	fmbi	-1.516%	12.34 usd	12.50	-0.1900	285,533	12.51	12.22	12.53	13.48	9.260	74,537,461						
insidestocks	fmbi	-1.52%	12.34	12.50	-0.19	241777	12.51	12.22										
investopedia	fmbi	-1.52 %	$12.34	12.50	-0.19				12.53									
investorguide	fmbi	-1.52%	12.34	12.45	-0.19		12.51	12.22		13.48	9.26			919.8m			-0.245	
marketintellisearch	fmbi	-1.52 %	$12.34	$12.45	-0.19	265.50k	$12.51	$12.22	$12.53			74.54m	0.00	0.93b	0.32 %		-0.24	
marketwatch	fmbi	-1.52%	$12.34	open: 12.50	-0.19	17,076	$12.51	$12.22	$12.53	$13.48	$9.26			$958.68m	0.32%	0.01		
minyanville	fmbi	-1.516%	12.34 usd	12.50	-0.1900	285,533	12.51	12.22	12.53	13.48	9.260	74,537,461						
msn-money	fmbi	-1.52%	12.34	12.50	-0.19	285,533	12.51	12.22	12.53	13.48	9.26	74.54 mil	-49.36	933.95 mil	0.32%	0.04	-0.24	
nasdaq-com	fmbi	1.52%	$ 12.34	$ 12.50	0.19	285,533	$ 12.51	$ 12.22	$ 12.53	$ 13.48	$ 9.26	74,537,000		$ 919,786,580	0.32 %	$0.040000	$ -0.24	
optimum	fmbi	-1.52%	12.34 ( 4:30 pm edt)	12.50	-0.19	285,533	12.51	12.22	12.53	13.48	9.26	74.54m		919.8m	0.32	0.04	-0.25	
paidcontent	fmbi	-1.516%	12.34 usd	12.50	-0.1900	285,533	12.51	12.22	12.53	13.48	9.260	74,537,461						
pc-quote	fmbi	-1.52%	12.34	12.5	-0.19	285,533	12.51	12.22	12.53	13.48	9.26	75,684,652	-50.12	933,949,000		0.01		
personal-wealth-biz	fmbi	-1.52%	12.34	12.45	-0.19	285,767	12.51	12.22	12.53	13.48	9.26				0.32	0.04	-0.245	
predictwallstreet	fmbi	-1.52%	12.34		-0.19	285,533												
raymond-james	fmbi	-1.52	12.34	12.50	-0.19	285,533	12.51	12.22	12.34	13.48	9.26						-0.24	
renewable-energy-world	fmbi	-1.516%	12.34 usd	12.50	-0.1900	285,533	12.51	12.22	12.53	13.48	9.260	74,537,461						
screamingmedia	fmbi	-1.52%	$	open: 12.50	-0.19	17,076	$12.51	$12.22	$12.53	$13.48	$9.26			$958.68m	0.32%	0.01		
scroli	fmbi	%	fmbi			0												
simple-stock-quotes	fmbi	-1.52%	last trade: 12.34		change: -0.190													
smartmoney	fmbi	(-1.52%)	12.34	$12.50	-0.19	285,533	$12.51	$12.22	$12.53	$13.48	$9.26			934,000	0.32%	$0.01		
stocknod	fmbi	-1.516%	12.34 usd	12.50	-0.1900	285,533	12.51	12.22	12.53	13.48	9.260	74,537,461						
stockpickr	fmbi	-1.52%	$12.34 -0.19 | -1.52%	12.50	-0.19	285.53k	12.51	12.22	12.53	13.48	9.26							
stocksmart	fmbi	.0 %	$11.94	11.75	0	88,503	12.18	11.82										
stocktwits	fmbi	-1.52%	12.34		-0.19													
streetinsider-com	fmbi	1.52%	12.34	$12.50	-0.19	285,533	$12.51	$12.22	$12.53	$13.48	$9.26						$-0.25	
thecramerreport	fmbi		12.34	12.45	-0.19	285533	12.51	12.22										
thestree	fmbi	-1.52%	$12.34	12.5	-0.19	285533	12.51	12.22	12.53	-13.48	9.26	7.4537461e7		9.33954386e8				
tickerspy	fmbi	-1.52%	$12.34	12.50	-0.19	285,533	12.51	12.22	12.53	13.48	9.26		-50.1	934.0m	0.32%	$0.01		
tmx-quotemedia	fmbi	-1.52%	12.340	12.500	-0.190	285,767	12.510	12.220	12.530	13.480	9.260	74,537,461		919,792,269	0.319	0.010 usd	-0.25	
updown	fmbi	-1.52%	$12.34	$12.50	-$0.19	267,867	$12.51	$12.22	$12.53	$13.48	$9.26	74.53b		$916m			-0.24	
wallstreetsurvivor	fmbi	0.41%	12.34	12.50	0.05	271,305	12.51	12.22		13.48	9.26			$934m	0.30%	0.04 -	-0.27	
yahoo-finance	fmbi	1.52%	12.34	12.45	0.19	285,533	12.51	12.22	12.53	13.48	9.26			919.79m	0.30%	0.04	-0.25	
ycharts-com	fmbi	-1.52%	12.34		-0.19					13.48	9.26			919.82m	0.30%		-0.25	
zacks	fmbi	(-1.52%)	12.34		-0.19	vol.  285,533	12.51	12.22		13.48	9.26			933.95 m	0.32	0.04	-.24	
advfn	hott	1.05	7.69	7.59	0.08	1207018	7.72	7.51										
barchart	hott	+1.05%	7.69	7.61	+0.08	1,207,018	7.72	7.51	7.61	8.03	4.43		248.00	$343.36 m	3.76%	$0.28	-0.31	
barrons	hott	1.05%	7.69	7.59	+0.08	1.207m	7.72	7.51				44.55 million		$340.53 million	3.64%	$0.07		
bloomberg	hott	1.051%	7.690	7.590	0.080	1,207,018	7.720	7.510		8.03	4.58	44.748mil	128.167	344.111mil	3.641	0.070 regular cash	0.060	
boston-com	hott	+1.051%	7.690 usd	7.590	+0.0800	1,207,018	7.720	7.510	7.610	8.030	4.580	44,747,906						
bostonmerchant	hott	+1.051%	7.690 usd	7.590	+0.0800	1,207,018	7.720	7.510	7.610	8.030	4.580	44,747,906						
business-insider	hott	+1.051%	7.690 usd	7.590	+0.0800	1,207,018	7.720	7.510	7.610	8.030	4.580	44,747,906						
chron	hott	+1.051%	7.690 usd	7.590	+0.0800	1,207,018	7.720	7.510	7.610	8.030	4.580	44,747,906						
cio-com	hott	+1.05%	7.690 usd	7.590	+0.0800	1,207,018	7.720	7.510	7.610	8.030	4.580	44,747,906		344m	3.7	0.28		
cnn-money	hott	+1.05%	7.69	7.59	+0.08	1,207,018	7.72	7.51	7.61				nm	$344.1m	3.64%			
easystockalterts	hott	1.05%	7.69	7.59	+0.08	1207018	7.72	7.51	7.61	8.03	4.58						-0.31	
eresearch-fidelity-com	hott	1.05%	7.6900	7.5900	0.0800	1,207,018	7.7200	7.5100	7.6100	8.0300	4.5800	44,748,000	nm	$340.53m	3.68%	$0.070000		
finance-abc7-com	hott	+1.051%	7.690 usd	7.590	+0.0800	1,207,318	7.720	7.510	7.610	8.030	4.580	44,747,906						
finance-abc7chicago-com	hott	+1.051%	7.690 usd	7.590	+0.0800	1,207,318	7.720	7.510	7.610	8.030	4.580	44,747,906						
financial-content	hott	+1.051%	7.690 usd	7.590	+0.0800	1,207,318	7.720	7.510	7.610	8.030	4.580	44,747,906						
finapps-forbes-com	hott	1.0%	$7.69	7.59	0.08	1,207,318	7.72	7.51	7.61	8.03	4.58	45 mil		344 mil	3.6	0.28	-0.31	
finviz	hott	1.05%	7.69			1,207,018			7.61	-4.23%	73.73%	44.75m		344.13m		0.28	-0.32	
fool	hott	+1.05%	$7.69	$7.59	0.08	1,207,018	$7.72	$7.51	$7.61	$8.03	$4.58		0.00	$344.11m		0.28		
foxbusiness	hott		$7.69		+0.08	1,207,458			$7.61									
google-finance	hott	(1.05%)	7.69	7.59	+0.08	1.21m	7.72	7.51		8.03	4.58	44.75m		344.11m	3.64	0.07	-0.32	
howthemarketworks	hott	3.36%	7.69	7.59	0.25	1,198,120	7.72	7.51	7.44									
hpcwire	hott	+1.051%	7.690 usd	7.590	+0.0800	1,207,018	7.720	7.510	7.610	8.030	4.580	44,747,906						
insidestocks	hott	+1.05%	7.69	7.61	+0.08	1207458	7.72	7.51					price earnings ratio: 69.91					
investopedia	hott	+1.05 %	$7.69	7.59	+0.08				7.61									
investorguide	hott	+1.05%	7.69	7.60	+0.08		7.72	7.51		8.03	4.58			344.1m			-0.31	
marketintellisearch	hott	1.05 %	$7.69	$7.60	0.08	1187.50k	$7.72	$7.51	$7.61			44.75m	0.00	0.34b	3.68 %		-0.32	
marketwatch	hott	+1.05%	$7.69	open: 7.59	+0.08	12,478	$7.72	$7.51	$7.61	$8.03	$4.58			$340.53m	3.64%	0.07		
minyanville	hott	+1.051%	7.690 usd	7.590	+0.0800	1,207,018	7.720	7.510	7.610	8.030	4.580	44,747,906						
msn-money	hott	+1.05%	7.69	7.59	+0.08	1.21 mil	7.72	7.51	7.61	8.03	4.58	44.75 mil	-24.81	340.53 mil	3.68%	0.28	-0.32	
nasdaq-com	hott	1.05%	$ 7.69	$ 7.59	0.08	1,207,018	$ 7.72	$ 7.51	$ 7.61	$ 8.03	$ 4.58	44,748,000		$ 344,112,120	3.68 %	$0.280000	$ -0.31	
optimum	hott	+1.05%	7.69 ( 4:30 pm edt)	7.59	+0.08	1,207,018	7.72	7.51	7.61	8.03	4.58	44.75m		344.1m	3.64	0.28	-0.31	
paidcontent	hott	+1.051%	7.690 usd	7.590	+0.0800	1,207,018	7.720	7.510	7.610	8.030	4.580	44,747,906						
pc-quote	hott	1.05%	7.69	7.59	0.08	1,207,318	7.72	7.51	7.61	8.03	4.58	44,282,484	-24.54839	340,532,000		0.07		
personal-wealth-biz	hott	+1.05%	7.69	7.60		1,207,458	7.72	7.51	7.61	8.03	4.58				3.68	0.28	-0.31	
predictwallstreet	hott	+1.05%	7.69		+0.08	1,207,018												
raymond-james	hott	1.05	7.69	7.59	0.08	1,207,018	7.72	7.51	7.69	8.03	4.58						-0.31	
renewable-energy-world	hott	+1.051%	7.690 usd	7.590	+0.0800	1,207,018	7.720	7.510	7.610	8.030	4.580	44,747,906						
screamingmedia	hott	+1.05%	$	open: 7.59	+0.08	12,478	$7.72	$7.51	$7.61	$8.03	$4.58			$340.53m	3.64%	0.07		
scroli	hott	%	hott			0												
simple-stock-quotes	hott	+1.05%	last trade: 7.69		change: 0.080													
smartmoney	hott	(1.05%)	7.69	$7.59	0.08	1,207,018	$7.72	$7.51	$7.61	$8.03	$4.58			340,500	3.68%	$0.07		
stocknod	hott	+1.051%	7.690 usd	7.590	+0.0800	1,207,018	7.720	7.510	7.610	8.030	4.580	44,747,906						
stockpickr	hott	1.05%	$7.69 0.08 | 1.05%	7.59	0.08	1.21m	7.72	7.51	7.61	8.03	4.58							
stocksmart	hott	.0 %	$7.51	6.41	0	62,779	7.76	7.51										
stocktwits	hott	0.92%	7.68		+0.07													
streetinsider-com	hott	1.05%	7.69	$7.59	+0.08	1,207,018	$7.72	$7.51	$7.61	$8.03	$4.58						$-0.31	
thecramerreport	hott		7.61	7.48	+0.17	457416	7.61	7.36										
thestree	hott	1.05%	$7.69	7.59	0.08	1207018	7.72	7.51	7.61	-8.03	4.58	4.4747906e7		3.40531565e8				
tickerspy	hott	1.05%	$7.69	7.59	+0.08	1,207,018	7.72	7.51	7.61	8.03	4.58		-24.5	339.7m	3.68%	$0.07		
tmx-quotemedia	hott	1.05%	7.690	7.590	0.080	1,207,458	7.720	7.510	7.610	8.030	4.580	44,747,906		344,111,397	3.679	0.070 usd	-0.31	
updown	hott	1.05%	$7.69	$7.59	$0.08	1,194,320	$7.72	$7.51	$7.61	$8.03	$4.58	44.74b		$333m			-0.32	
wallstreetsurvivor	hott	3.36%	7.69	7.59	0.25	1,198,120	7.72	7.51		8.03	4.58			$341m	3.70%	1.28 -	-0.18	
yahoo-finance	hott	1.05%	7.69	7.60	0.08	1,207,018	7.72	7.51	7.61	8.03	4.58			344.10m	3.70%	0.28	-0.31	
ycharts-com	hott	+0.92%	7.68		+0.07					8.03	4.58			342.91m	3.86%		-0.31	
zacks	hott	(1.05%)	7.69		0.08	vol.  1,207,018	7.72	7.51		8.03	4.58		253.67	340.53 m	3.68	0.28	.03	
advfn	sbsi	-0.25	20.11	20.165	-0.05	17324	20.165	19.87										
barchart	sbsi	-0.25%	20.11	20.17	-0.05	19,627	20.16	19.87	20.16	22.64	17.19		9.34	$330.21 m	3.43%	$0.68	+2.13	
barrons	sbsi	0.25%	20.11	20.165	-0.05	17,324	20.165	19.87				16.55 million		$331.45 million	3.38%	$0.17		
bloomberg	sbsi	-0.248%	20.110	20.165	-0.050	17,324	20.165	19.870		22.10	16.79	16.441mil	9.511	330.637mil	4.066	0.170 regular cash	2.114	
boston-com	sbsi	-0.2480%	20.11 usd	20.16	-0.0500	17,324	20.16	19.87	20.16	23.00	17.78	16,441,417						
bostonmerchant	sbsi	-0.2480%	20.11 usd	20.16	-0.0500	17,324	20.16	19.87	20.16	23.00	17.78	16,441,417						
business-insider	sbsi	-0.2480%	20.11 usd	20.16	-0.0500	17,324	20.16	19.87	20.16	23.00	17.78	16,441,417						
chron	sbsi	-0.2480%	20.11 usd	20.16	-0.0500	17,324	20.16	19.87	20.16	23.00	17.78	16,441,417						
cio-com	sbsi	-0.25%	20.11 usd	20.16	-0.0500	17,324	20.16	19.87	20.16	23.00	17.78	16,441,417	9.397	331m	3.4	0.68		
cnn-money	sbsi	-0.25%	20.11	20.17	-0.05	14,615	20.17	19.87	20.16				9.4	$330.6m	3.38%			
easystockalterts	sbsi	-0.25%	20.11	20.17	-0.05	17324	20.17	19.87	20.16	23.00	17.78		9.40				2.14	
eresearch-fidelity-com	sbsi	-0.25%	20.1100	20.1650	-0.0500	17,324	20.1650	19.8700	20.1600	22.1000	16.9333	16,441,000	9.45	$331.45m	3.37%	$0.170000		
finance-abc7-com	sbsi	-0.2480%	20.11 usd	20.16	-0.0500	17,324	20.16	19.87	20.16	23.00	17.78	16,441,417						
finance-abc7chicago-com	sbsi	-0.2480%	20.11 usd	20.16	-0.0500	17,324	20.16	19.87	20.16	23.00	17.78	16,441,417						
financial-content	sbsi	-0.2480%	20.11 usd	20.16	-0.0500	17,324	20.16	19.87	20.16	23.00	17.78	16,441,417						
finapps-forbes-com	sbsi	-0.2%	$20.11	20.17	-0.05	17,324	20.17	19.87	20.16	22.10	16.93	16 mil	9.4	331 mil	4.2	0.85	2.14	
finviz	sbsi	-0.25%	20.11			17,324			20.16	-11.16%	17.99%	16.44m	9.44	330.61m		0.68	2.13	
fool	sbsi	-0.25%	$20.11	$20.17	-0.05	17,324	$20.17	$19.87	$20.16	$22.10	$16.93		9.40	$330.64m	2.90%	0.68		
foxbusiness	sbsi		$20.11		-0.05	17,324			$20.16									
google-finance	sbsi	(-0.25%)	20.11	20.17	-0.05	17,324.00	20.17	19.87		22.10	16.93	16.44m	9.45	330.64m	3.38	0.17	2.13	
howthemarketworks	sbsi	1.31%	20.11	20.165	0.26	14,615	20.165	19.87	19.85									
hpcwire	sbsi	-0.2480%	20.11 usd	20.16	-0.0500	17,324	20.16	19.87	20.16	23.00	17.78	16,441,417						
insidestocks	sbsi	-0.25%	20.11	20.17	-0.05	17324	20.17	19.87										
investopedia	sbsi	-0.25 %	$20.11	20.17	-0.05				20.16									
investorguide	sbsi	-0.25%	20.11	20.11	-0.05		20.165	19.87		23.00	17.78		9.42	330.4m			2.14	
marketintellisearch	sbsi	-0.25 %	$20.11	$20.11	-0.05	16.10k	$20.16	$19.87	$20.16			16.44m	9.46	0.33b	3.37 %		2.13	
marketwatch	sbsi	-0.25%	$20.11	open: 20.17	-0.05	3,309	$20.17	$19.87	$20.16	$22.10	$16.93		9.87	$331.45m	3.38%	0.17	2.04	
minyanville	sbsi	-0.2480%	20.11 usd	20.16	-0.0500	17,324	20.16	19.87	20.16	23.00	17.78	16,441,417						
msn-money	sbsi	-0.25%	20.11	20.17	-0.05	17,324	20.17	19.87	20.16	22.10	16.93	16.44 mil	9.40	331.46 mil	3.37%	0.68	2.13	
nasdaq-com	sbsi	0.25%	$ 20.11	$ 20.11	0.05	17,324	$ 20.165	$ 19.87	$ 20.16	$ 22.10	$ 16.9333	16,441,000	9.46	$ 330,628,510	3.37 %	$0.680000	$ 2.13	
optimum	sbsi	-0.25%	20.11 ( 4:30 pm edt)	20.16	-0.05	17,324	20.16	19.87	20.16	23.00	17.78	16.44m	9.4	330.6m	3.38	0.68	2.14	
paidcontent	sbsi	-0.2480%	20.11 usd	20.16	-0.0500	17,324	20.16	19.87	20.16	23.00	17.78	16,441,417						
pc-quote	sbsi	-0.25%	20.11	20.165	-0.05	17,324	20.165	19.87	20.16	22.10	16.93	16,481,880	9.42056	331,451,000		0.17		
personal-wealth-biz	sbsi	-0.25%	20.11	20.11	-0.05	17,324	20.165	19.87	20.16	23.00	17.78		9.42		4.22	0.85	2.14	
predictwallstreet	sbsi	-0.25%	20.11		-0.05	17,324												
raymond-james	sbsi	-0.25	20.11	20.17	-0.05	17,324	20.17	19.87	20.11	22.10	16.89		8.98				2.24	
renewable-energy-world	sbsi	-0.2480%	20.11 usd	20.16	-0.0500	17,324	20.16	19.87	20.16	23.00	17.78	16,441,417						
screamingmedia	sbsi	-0.25%	$	open: 20.17	-0.05	3,309	$20.17	$19.87	$20.16	$22.10	$16.93		9.87	$331.45m	3.38%	0.17	2.04	
scroli	sbsi	%	sbsi			0												
simple-stock-quotes	sbsi	-0.25%	last trade: 20.11		change: -0.050								p/e ratio: 9.42					
smartmoney	sbsi	(-0.25%)	20.11	$20.16	-0.05	17,324	$20.16	$19.87	$20.16	$22.10	$16.93			331,500	3.37%	$0.17		
stocknod	sbsi	-0.2480%	20.11 usd	20.16	-0.0500	17,324	20.16	19.87	20.16	23.00	17.78	16,441,417						
stockpickr	sbsi	-0.25%	$20.11 -0.05 | -0.25%	20.16	-0.05	17.32k	20.16	19.87	20.16	22.10	16.93							
stocksmart	sbsi	.0 %	$19.63	21.56	0	1,195	20.1	19.63										
stocktwits	sbsi	-0.25%	20.11		-0.05													
streetinsider-com	sbsi	0.25%	20.11	$20.17	-0.05	17,324	$20.17	$19.87	$20.16	$23.00	$17.78		9.40				$2.14	
thecramerreport	sbsi		20.11	20.11	-0.05	17324	20.165	19.87										
thestree	sbsi	-0.25%	$20.11	20.16	-0.05	17324	20.16	19.87	20.16	-22.1	16.93	1.6441417e7		3.31458967e8				
tickerspy	sbsi	-0.25%	$20.11	20.16	-0.05	17,324	20.16	19.87	20.16	22.10	16.93		9.4	331.4m	3.37%	$0.17		
tmx-quotemedia	sbsi	-0.25%	20.110	20.165	-0.050	17,324	20.165	19.870	20.160	22.100	16.933	16,441,417	9.40	330,636,896	3.373	0.170 usd	2.14	
updown	sbsi	-0.25%	$20.11	$20.17	-$0.05	14,015	$20.17	$19.87	$20.16	$22.10	$16.93	16.44b	9.45	$326m			2.13	
wallstreetsurvivor	sbsi	1.31%	20.11	20.17	0.26	14,615	20.17	19.87		22.10	16.93		9.40	$331m	3.40%	0.80 -	2.39	
yahoo-finance	sbsi	0.25%	20.11	20.11	0.05	17,324	20.17	19.87	20.16	23.00	17.78		9.40	330.39m	3.40%	0.68	2.14	
ycharts-com	sbsi	-0.25%	20.11		-0.05					22.10	16.93		9.40	330.21m	3.41%		2.14	
zacks	sbsi	(-0.25%)	20.11		-0.05	vol.  17,324	20.17	19.87		22.10	16.93		9.48	331.45 m	3.37	0.68	2.13	
advfn	smrt	2.88	10.0	9.82	0.28	142072	10.04	9.77										
barchart	smrt	+2.88%	10.00	9.82	+0.28	151,614	10.04	9.77	9.72	10.95	5.60		12.52	$444.80 m			+1.12	
barrons	smrt	2.88%	10.00	9.82	+0.28	141,372	10.04	9.77				43.59 million		$436.88 million		$0.5		
bloomberg	smrt	2.881%	10.000	9.820	0.280	142,072	10.040	9.770		10.95	5.60	44.947mil	10.989	449.465mil	5.000	0.500 special cash	0.910	
boston-com	smrt	+2.881%	10.00 usd	9.820	+0.2800	141,272	10.04	9.770	9.720	10.95	5.900	44,946,512						
bostonmerchant	smrt	+2.881%	10.00 usd	9.820	+0.2800	141,272	10.04	9.770	9.720	10.95	5.900	44,946,512						
business-insider	smrt	+2.881%	10.00 usd	9.820	+0.2800	141,272	10.04	9.770	9.720	10.95	5.900	44,946,512						
chron	smrt	+2.881%	10.00 usd	9.820	+0.2800	141,272	10.04	9.770	9.720	10.95	5.900	44,946,512						
cio-com	smrt	+2.88%	10.00 usd	9.820	+0.2800	141,272	10.04	9.770	9.720	10.95	5.900	44,946,512	9.009	449m				
cnn-money	smrt	+2.88%	10.00	9.82	+0.28	136,499	10.04	9.77	9.72				9.0	$449.5m				
easystockalterts	smrt	2.85%	10.00	9.82	+0.28	141272	10.04	9.77	9.72	10.95	5.90		9.01				1.11	
eresearch-fidelity-com	smrt	2.88%	10.0000	9.8200	0.2800	142,072	10.0400	9.7700	9.7200	10.9500	5.9000	44,947,000	8.68	$436.88m				
finance-abc7-com	smrt	+2.881%	10.00 usd	9.820	+0.2800	141,272	10.04	9.770	9.720	10.95	5.900	44,946,512						
finance-abc7chicago-com	smrt	+2.881%	10.00 usd	9.820	+0.2800	141,272	10.04	9.770	9.720	10.95	5.900	44,946,512						
financial-content	smrt	+2.881%	10.00 usd	9.820	+0.2800	141,272	10.04	9.770	9.720	10.95	5.900	44,946,512						
finapps-forbes-com	smrt	2.9%	$10.00	9.82	0.28	142,072	10.04	9.77	9.72	10.95	5.90	45 mil	8.9	449 mil	0.0	0.00	1.12	
finviz	smrt	2.88%	10.00			142,072			9.72	-8.68%	69.49%	44.95m	8.68	436.91m			1.12	
fool	smrt	+2.88%	$10.00	$9.82	0.28	141,772	$10.04	$9.77	$9.72	$10.95	$5.90		8.80	$449.47m				
foxbusiness	smrt		$10.00		+0.28	146,853			$9.72									
google-finance	smrt	(2.88%)	10.00	9.82	+0.28	142,072.00	10.04	9.77		10.95	5.90	44.95m	8.89	449.47m	null	null	1.12	
howthemarketworks	smrt	3.734%	10	9.82	0.36	141,272	10.04	9.77	9.64									
hpcwire	smrt	+2.881%	10.00 usd	9.820	+0.2800	141,272	10.04	9.770	9.720	10.95	5.900	44,946,512						
insidestocks	smrt	+2.88%	10.00	9.82	+0.28	146853	10.04	9.77					price earnings ratio: 12.20					
investopedia	smrt	+2.88 %	$10.00	9.82	+0.28				9.72									
investorguide	smrt	+2.67%	9.98	9.78	+0.26		10.04	9.77		10.95	5.90		8.75	448.6m			1.111	
marketintellisearch	smrt	2.88 %	$10.00	$9.78	0.28	139.30k	$10.04	$9.77	$9.72			44.95m	8.68	0.44b	0.0 %		1.12	
marketwatch	smrt	+2.88%	$10.00	open: 9.82	+0.28	5,226	$10.04	$9.77	$9.72	$10.95	$5.90		8.85	$436.89m		0.50	1.13	
minyanville	smrt	+2.881%	10.00 usd	9.820	+0.2800	141,272	10.04	9.770	9.720	10.95	5.900	44,946,512						
msn-money	smrt	+2.88%	10.00	9.82	+0.28	142,072	10.04	9.77	9.72	10.95	5.90	44.95 mil	8.93	436.88 mil			1.13	
nasdaq-com	smrt	2.88%	$ 10	$ 9.82	0.28	142,072	$ 10.04	$ 9.77	$ 9.72	$ 10.95	$ 5.90	44,480,000	8.93	$ 444,800,000	20.58 %	$2.000000	$ 1.12	
optimum	smrt	+2.88%	10.00 ( 4:00 pm edt)	9.82	+0.28	141,272	10.04	9.77	9.72	10.95	5.90	44.95m	9.0	449.5m			1.11	
paidcontent	smrt	+2.881%	10.00 usd	9.820	+0.2800	141,272	10.04	9.770	9.720	10.95	5.900	44,946,512						
pc-quote	smrt	2.88%	10.0	9.82	0.28	146,853	10.04	9.77	9.72	10.95	5.90	43,688,480	8.67857	436,885,000		0.5		
personal-wealth-biz	smrt	+2.88%	10.00	9.78		146,853	10.04	9.77	9.72	10.95	5.90		8.75			0.00	1.111	
predictwallstreet	smrt	+2.88%	10.00		+0.28	142,072												
raymond-james	smrt	2.88	10.00	9.82	0.28	142,072	10.04	9.77	10.00	10.95	5.90		8.85				1.13	
renewable-energy-world	smrt	+2.881%	10.00 usd	9.820	+0.2800	141,272	10.04	9.770	9.720	10.95	5.900	44,946,512						
screamingmedia	smrt	+2.88%	$	open: 9.82	+0.28	2,151	$10.04	$9.77	$9.72	$10.95	$5.90		8.85	$436.89m		0.50	1.13	
scroli	smrt	%	smrt			0												
simple-stock-quotes	smrt	+2.88%	last trade: 10.00		change: 0.280								p/e ratio: 8.75					
smartmoney	smrt	(2.88%)	10.00	$9.82	0.28	142,072	$10.04	$9.77	$9.72	$10.95	$5.90			436,900	0.00%	$0.50		
stocknod	smrt	+2.881%	10.00 usd	9.820	+0.2800	141,272	10.04	9.770	9.720	10.95	5.900	44,946,512						
stockpickr	smrt	2.88%	$10.00 0.28 | 2.88%	9.82	0.28	142.07k	10.04	9.77	9.72	10.95	5.90							
stocksmart	smrt	.0 %	$9.38	9.58	0	13,081	9.79	9.37										
stocktwits	smrt	2.78%	9.99		+0.27													
streetinsider-com	smrt	2.88%	10.00	$9.82	+0.28	141,272	$10.04	$9.77	$9.72	$10.95	$5.90		9.01				$1.11	
thecramerreport	smrt		10.00	9.78	+0.28	142072	10.04	9.77										
thestree	smrt	2.88%	$10.0	9.82	0.28	142072	10.04	9.77	9.72	-10.95	5.9	4.4946512e7		4.36880097e8				
tickerspy	smrt	2.88%	$10.00	9.82	+0.28	142,072	10.04	9.77	9.72	10.95	5.90		8.7	434.0m	0.00%	$0.50		
tmx-quotemedia	smrt	2.88%	10.000	9.820	0.280	146,853	10.040	9.770	9.720	10.950	5.900	44,946,512	8.80	449,465,120			1.11	
updown	smrt	2.88%	$10.00	$9.82	$0.28	141,372	$10.04	$9.77	$9.72	$10.95	$5.90	43.99b	8.33	$433m			1.17	
wallstreetsurvivor	smrt	3.73%	10.00	9.82	0.36	141,272	10.04	9.77		10.95	6.56		8.80	$437m		0.50 -	1.08	
yahoo-finance	smrt	2.88%	10.00	9.78	0.28	142,072	10.04	9.77	9.72	10.95	5.90		9.00	449.46m			1.11	
ycharts-com	smrt	+2.78%	9.99		+0.27					10.95	5.90		9.00	444.36m	0.00%		1.11	
zacks	smrt	(2.88%)			0.28	vol.  142,072	10.04	9.77		10.95	5.90		12.62	436.89 m	0.00	0.00	.77	
advfn	srdx	0.36	11.29	11.21	0.04	62090	11.44	10.95										
barchart	srdx	+0.36%	11.29	11.23	+0.04	62,090	11.44	10.95	11.25	16.68	8.28		58.42	$197.46 m			-1.18	
barrons	srdx	0.36%	11.29	11.21	+0.04	62,090	11.44	10.95				17.37 million		$197.07 million	srdx has not issued dividends in more than 1 year.			
bloomberg	srdx	0.356%	11.290	11.210	0.040	62,090	11.440	10.950		16.68	8.28	17.517mil		197.765mil			-0.190	
boston-com	srdx	+0.3556%	11.29 usd	11.21	+0.0400	62,090	11.44	10.95	11.25	16.68	8.285	17,516,828						
bostonmerchant	srdx	+0.3556%	11.29 usd	11.21	+0.0400	62,090	11.44	10.95	11.25	16.68	8.285	17,516,828						
business-insider	srdx	+0.3556%	11.29 usd	11.21	+0.0400	62,090	11.44	10.95	11.25	16.68	8.285	17,516,828						
chron	srdx	+0.3556%	11.29 usd	11.21	+0.0400	62,090	11.44	10.95	11.25	16.68	8.285	17,516,828						
cio-com	srdx	+0.36%	11.29 usd	11.21	+0.0400	62,090	11.44	10.95	11.25	16.68	8.285	17,516,828		198m				
cnn-money	srdx	+0.36%	11.29	11.21	+0.04	62,090	11.44	10.95	11.25				nm	$197.8m				
easystockalterts	srdx	0.36%	11.29	11.21	+0.04	62090	11.44	10.95	11.25	16.68	8.29						-1.17	
eresearch-fidelity-com	srdx	0.36%	11.2900	11.2100	0.0400	62,090	11.4400	10.9500	11.2500	16.6800	8.2850	17,517,000	nm	$197.07m				
finance-abc7-com	srdx	+0.3556%	11.29 usd	11.21	+0.0400	62,090	11.44	10.95	11.25	16.68	8.285	17,516,828						
finance-abc7chicago-com	srdx	+0.3556%	11.29 usd	11.21	+0.0400	62,090	11.44	10.95	11.25	16.68	8.285	17,516,828						
financial-content	srdx	+0.3556%	11.29 usd	11.21	+0.0400	62,090	11.44	10.95	11.25	16.68	8.285	17,516,828						
finapps-forbes-com	srdx	0.4%	$11.29	11.21	0.04	62,090	11.44	10.95	11.25	16.68	8.28	18 mil		198 mil	0.0	0.00	-1.18	
finviz	srdx	0.36%	11.29			62,090			11.25	-32.31%	36.19%	17.52m		197.80m			-1.51	
fool	srdx	+0.36%	$11.29	$11.21	0.04	62,090	$11.44	$10.95	$11.25	$16.68	$8.28		0.00	$197.76m				
foxbusiness	srdx		$11.29		+0.04	62,090			$11.25									
google-finance	srdx	(0.36%)	11.29	11.21	+0.04	62,090.00	11.44	10.95		16.68	8.28	17.49m		197.44m			-1.51	
howthemarketworks	srdx	1.712%	11.29	11.21	0.19	59,276	11.44	10.95	11.1									
hpcwire	srdx	+0.3556%	11.29 usd	11.21	+0.0400	62,090	11.44	10.95	11.25	16.68	8.285	17,516,828						
insidestocks	srdx	+0.36%	11.29	11.23	+0.04	62090	11.44	10.95					price earnings ratio: 62.72					
investopedia	srdx	+0.36 %	$11.29	11.21	+0.04				11.25									
investorguide	srdx	+0.36%	11.29	11.21	+0.04		11.44	10.95		17.43	8.29			197.8m			-1.51	
marketintellisearch	srdx	0.36 %	$11.29	$11.21	0.04	57.30k	$11.44	$10.95	$11.25			17.52m	0.00	0.20b	0.0 %		-1.51	
marketwatch	srdx	+0.36%	$11.29	open: 11.21	+0.04	3,580	$11.44	$10.95	$11.25	$16.68	$8.29			$197.07m				
minyanville	srdx	+0.3556%	11.29 usd	11.21	+0.0400	62,090	11.44	10.95	11.25	16.68	8.285	17,516,828						
msn-money	srdx	+0.36%	11.29	11.21	+0.04	62,090	11.44	10.95	11.25	16.68	8.29	17.52 mil	-7.48	197.06 mil			-1.51	
nasdaq-com	srdx	0.36%	$ 11.29	$ 11.21	0.04	62,090	$ 11.44	$ 10.95	$ 11.25	$ 16.68	$ 8.285	17,517,000		$ 197,766,930			$ -1.18	
optimum	srdx	+0.36%	11.29 ( 4:30 pm edt)	11.21	+0.04	62,090	11.44	10.95	11.25	16.68	8.29	17.52m		197.8m			-1.17	
paidcontent	srdx	+0.3556%	11.29 usd	11.21	+0.0400	62,090	11.44	10.95	11.25	16.68	8.285	17,516,828						
pc-quote	srdx	0.36%	11.29	11.21	0.04	62,090	11.44	10.95	11.25	16.68	8.29	17,454,942	-7.45033	197,066,000				
personal-wealth-biz	srdx	+0.36%	11.29	11.21		62,090	11.44	10.95	11.25	17.43	8.29					0.00	-1.51	
predictwallstreet	srdx	+0.36%	11.29		+0.04	62,090												
raymond-james	srdx	0.36	11.29	11.21	0.04	62,090	11.44	10.95	11.29	16.68	8.29						-1.51	
renewable-energy-world	srdx	+0.3556%	11.29 usd	11.21	+0.0400	62,090	11.44	10.95	11.25	16.68	8.285	17,516,828						
screamingmedia	srdx	+0.36%	$	open: 11.21	+0.04	3,580	$11.44	$10.95	$11.25	$16.68	$8.29			$197.07m				
scroli	srdx	%	srdx			0												
simple-stock-quotes	srdx	+0.36%	last trade: 11.29		change: 0.040													
smartmoney	srdx	(0.36%)	11.29	$11.21	0.04	62,090	$11.44	$10.95	$11.25	$16.68	$8.28			197,100	0.00%	$0.00		
stocknod	srdx	+0.3556%	11.29 usd	11.21	+0.0400	62,090	11.44	10.95	11.25	16.68	8.285	17,516,828						
stockpickr	srdx	0.36%	$11.29 0.04 | 0.36%	11.21	0.04	62.09k	11.44	10.95	11.25	16.68	8.29							
stocksmart	srdx	.0 %	$14.16	11.64	0	4,011	14.67	14.14										
stocktwits	srdx	0.27%	11.28		+0.03													
streetinsider-com	srdx	0.36%	11.29	$11.21	+0.04	62,090	$11.44	$10.95	$11.25	$16.68	$8.29						$-1.17	
thecramerreport	srdx		11.29	11.21	+0.04	62090	11.44	10.95										
thestree	srdx	0.36%	$11.29	11.21	0.04	62090	11.44	10.95	11.25	-16.68	8.29	1.7516828e7		1.97064315e8				
tickerspy	srdx	0.36%	$11.29	11.21	+0.04	62,090	11.44	10.95	11.25	16.68	8.29		-7.5	197.0m	0.00%	$0.00		
tmx-quotemedia	srdx	0.36%	11.290	11.210	0.040	62,090	11.440	10.950	11.250	16.680	8.285	17,516,828		197,764,988			-1.17	
updown	srdx	0.36%	$11.29	$11.21	$0.04	58,510	$11.44	$10.95	$11.25	$16.68	$8.28	17.51b		$194m			-1.51	
wallstreetsurvivor	srdx	1.71%	11.29	11.21	0.19	59,276	11.44	10.95		15.50	8.29			$197m			-1.21	
yahoo-finance	srdx	0.36%	11.29	11.21	0.04	62,090	11.44	10.95	11.25	16.68	8.29			197.76m			-1.51	
ycharts-com	srdx	+0.27%	11.28		+0.03					16.68	8.28			197.29m	0.00%		-1.18	
zacks	srdx	(0.36%)	11.29		0.04	vol.  62,090	11.44	10.95		16.68	8.29		59.21	197.07 m	0.00	0.00	.19	
advfn	bll	0.38	39.29	39.01	0.15	999908	39.45	38.91										
barchart	bll	+0.38%	39.29	39.01	+0.15	999,908	39.45	38.91	39.14	39.51	25.84		15.79	$6.65 b	0.73%	$0.28	+2.67	
barrons	bll	0.38%	39.29	39.01	+0.15	997,325	39.45	38.91				183.54 million		$6.57 billion	0.71%	$0.07		
bloomberg	bll	0.383%	39.290	39.010	0.150	999,908	39.450	38.910		39.55	26.02	167.964mil	12.593	6,599.324mil	0.611	0.070 regular cash	3.120	
boston-com	bll	+0.3832%	39.29 usd	39.01	+0.1500	999,908	39.45	38.91	39.14	74.42	33.48	167,964,470						
bostonmerchant	bll	+0.3832%	39.29 usd	39.01	+0.1500	999,908	39.45	38.91	39.14	74.42	33.48	167,964,470						
business-insider	bll	+0.3832%	39.29 usd	39.01	+0.1500	999,908	39.45	38.91	39.14	74.42	33.48	167,964,470						
chron	bll	+0.3832%	39.29 usd	39.01	+0.1500	999,908	39.45	38.91	39.14	74.42	33.48	167,964,470						
cio-com	bll	+0.38%	39.29 usd	39.01	+0.1500	999,908	39.45	38.91	39.14	74.42	33.48	167,964,470	14.72	7b	0.7	0.28		
cnn-money	bll	+0.38%	39.29	39.07	+0.15	998,808	39.45	38.91	39.14				14.7	$6.6b	0.71%			
easystockalterts	bll	0.38%	39.29	39.01	+0.15	999908	39.45	38.91	39.14	74.42	33.48		14.72				2.67	
eresearch-fidelity-com	bll	0.38%	39.2900	39.0100	0.1500	999,908	39.4500	38.9100	39.1400	39.5500	25.7800	167,964,000	12.77	$6.57b	0.72%	$0.070000		
finance-abc7-com	bll	+0.3832%	39.29 usd	39.01	+0.1500	999,908	39.45	38.91	39.14	74.42	33.48	167,964,470						
finance-abc7chicago-com	bll	+0.3832%	39.29 usd	39.01	+0.1500	999,908	39.45	38.91	39.14	74.42	33.48	167,964,470						
financial-content	bll	+0.3832%	39.29 usd	39.01	+0.1500	999,908	39.45	38.91	39.14	74.42	33.48	167,964,470						
finapps-forbes-com	bll	0.4%	$39.29	39.01	0.15	999,908	39.45	38.91	39.14	39.55	26.02	168 mil	14.7	7 bil	0.7	0.28	2.67	
finviz	bll	0.38%	39.29			998,808			39.14	-0.56%	53.32%	167.96m	12.84	6.60b		0.28	3.06	
fool	bll	+0.38%	$39.29	$39.01	0.15	998,808	$39.45	$38.91	$39.14	$39.55	$25.78		14.60	$6.60b	0.80%	0.28		
foxbusiness	bll		$39.29		+0.15	999,908			$39.14									
google-finance	bll	(0.38%)	39.29	39.01	+0.15	999,908.00	39.45	38.91		39.55	25.78	167.96m	12.85	6.60b	0.71	0.07	3.06	
howthemarketworks	bll	2.158%	39.29	39.01	0.83	997,325	39.45	38.91	38.46									
hpcwire	bll	+0.3832%	39.29 usd	39.01	+0.1500	999,908	39.45	38.91	39.14	74.42	33.48	167,964,470						
insidestocks	bll	+0.38%	39.29	39.01	+0.15	997925	39.45	38.91					price earnings ratio: 16.14					
investopedia	bll	+0.38 %	$39.29	39.01	+0.15				39.14									
investorguide	bll	+0.38%	39.29	39.01	+0.15		39.45	38.91		39.55	26.025		14.63	6.599b			2.676	
marketintellisearch	bll	0.38 %	$39.29	$39.01	0.15	914.60k	$39.45	$38.91	$39.14			167.96m	12.79	6.57b	0.72 %		3.06	
marketwatch	bll	+0.38%	$39.19	open: 39.01	+0.15	3,051	$39.45	$38.91	$39.14	$39.55	$26.03		12.32	$6.57b	0.71%	0.07	3.19	
minyanville	bll	+0.3832%	39.29 usd	39.01	+0.1500	999,908	39.45	38.91	39.14	74.42	33.48	167,964,470						
msn-money	bll	+0.38%	39.29	39.01	+0.15	999,908	39.45	38.91	39.14	39.55	25.78	167.96 mil	12.84	6.57 bil	0.72%	0.28	2.67	
nasdaq-com	bll	0.38%	$ 39.29		0.15	999,908	$ 39.45	$ 38.91	$ 39.14	$ 39.55	$ 25.78	167,964,000	14.72	$ 6,599,305,560	0.72 %	$0.280000	$ 2.67	
optimum	bll	+0.38%	39.29 ( 4:15 pm edt)	39.01	+0.15	998,808	39.45	38.91	39.14	74.42	33.48	167.96m	14.7	6.6b	0.71	0.28	2.67	
paidcontent	bll	+0.3832%	39.29 usd	39.01	+0.1500	999,908	39.45	38.91	39.14	74.42	33.48	167,964,470						
pc-quote	bll	0.38%	39.29	39.01	0.15	999,908	39.45	38.91	39.14	39.55	25.78	167,322,754	12.79085	6,574,111,000		0.07		
personal-wealth-biz	bll	+0.38%	39.29	39.01		999,908	39.45	38.91	39.14	39.55	26.025		14.63		0.52	0.205	2.676	
predictwallstreet	bll	+0.38%	39.29		+0.15	999,908												
raymond-james	bll	0.38	39.29	39.01	0.15	999,908	39.45	38.91	39.29	39.55	26.03		12.61				3.12	
renewable-energy-world	bll	+0.3832%	39.29 usd	39.01	+0.1500	999,908	39.45	38.91	39.14	74.42	33.48	167,964,470						
screamingmedia	bll	+0.38%	$	open: 39.01	+0.15	3,051	$39.45	$38.91	$39.14	$39.55	$26.03		12.32	$6.57b	0.71%	0.07	3.19	
scroli	bll	0.38%	bll 39.29	39.01	0.15	799,652	39.45	38.91	39.14	39.55	25.78		12.85				3.06	
simple-stock-quotes	bll	+0.38%	last trade: 39.29		change: 0.150								p/e ratio: 14.63					
smartmoney	bll	(0.38%)	39.29	$39.01	0.15	999,908	$39.45	$38.91	$39.14	$39.55	$25.78			6,574,100	0.72%	$0.07		
stocknod	bll	+0.3832%	39.29 usd	39.01	+0.1500	999,908	39.45	38.91	39.14	74.42	33.48	167,964,470						
stockpickr	bll	0.38%	$39.29 0.15 | 0.38%	39.07	0.15	998.81k	39.45	38.91	39.14	39.55	25.78							
stocksmart	bll	.0 %	$38.77	68.85	0	120,395	39.47	38.73										
stocktwits	bll	0.31%	39.26		+0.12													
streetinsider-com	bll	0.38%	39.29	$39.01	+0.15	999,908	$39.45	$38.91	$39.14	$74.42	$33.48		14.72				$2.67	
thecramerreport	bll		39.29	39.01	+0.15	999908	39.45	38.91										
thestree	bll	0.38%	$39.29	39.07	0.15	998808	39.45	38.91	39.14	-39.55	25.78	1.6796447e8		6.574129356e9				
tickerspy	bll	0.38%	$39.29	39.01	+0.15	999,908	39.45	38.91	39.14	39.55	25.78		12.8	6.6b	0.72%	$0.07		
tmx-quotemedia	bll	0.38%	39.290	39.010	0.150	999,908	39.450	38.910	39.140	39.550	26.025	167,964,470	14.60	6,599,324,026	7.154	0.070 usd	2.68	
updown	bll	0.38%	$39.29	$39.01	$0.15	993,411	$39.45	$38.91	$39.14	$39.55	$26.02	167.96b	14.39	$6.46b			2.72	
wallstreetsurvivor	bll	2.16%	39.29	39.01	0.83	997,325	39.45	38.91		39.55	27.57		14.60	$7b	0.70%	0.20 -	2.55	
yahoo-finance	bll	0.38%	39.29	39.01	0.15	999,908	39.45	38.91	39.14	39.55	26.03		14.68	6.60b	0.70%	0.28	2.68	
ycharts-com	bll	+0.31%	39.26		+0.12					39.55	26.02		14.76	6.65b	0.70%		2.66	
zacks	bll	(0.38%)	39.29		0.15	vol.  999,908	39.45	38.91		39.55	25.68		16.07	6.57 b	0.72	0.28	2.43	
advfn	blk	-0.97	194.51	195.44	-1.91	393854	196.35	194.18										
barchart	blk	-0.97%	194.51	195.44	-1.91	393,854	196.35	194.18	196.42	206.68	135.31		16.68	$37.19 b	2.87%	$5.50	+11.28	
barrons	blk	0.97%	194.51	195.44	-1.91	393,854	196.35	194.18				192.69 million		$51.03 billion	2.83%	$1.38		
bloomberg	blk	-0.972%	194.510	195.440	-1.910	393,854	196.350	194.180		209.77	139.16	132.319mil	16.914	37,403.090mil	2.442	1.375 regular cash	11.500	
boston-com	blk	-0.9724%	194.51 usd	195.44	-1.910	393,854	196.35	194.18	196.42	209.77	139.16	192,293,949						
bostonmerchant	blk	-0.9724%	194.51 usd	195.44	-1.910	393,854	196.35	194.18	196.42	209.77	139.16	192,293,949						
business-insider	blk	-0.9724%	194.51 usd	195.44	-1.910	393,854	196.35	194.18	196.42	209.77	139.16	192,293,949						
chron	blk	-0.9724%	194.51 usd	195.44	-1.910	393,854	196.35	194.18	196.42	209.77	139.16	192,293,949						
cio-com	blk	-0.97%	194.51 usd	195.44	-1.910	393,854	196.35	194.18	196.42	209.77	139.16	192,293,949	17.26	37b	2.8	5.5		
cnn-money	blk	-0.97%	194.51	195.44	-1.91	387,508	196.35	194.18	196.42				17.3	$37.4b	2.83%			
easystockalterts	blk	-0.98%	194.51	195.44	-1.91	393854	196.35	194.18	196.42	209.77	139.16		17.26				11.27	
eresearch-fidelity-com	blk	-0.97%	194.5100	195.4400	-1.9100	393,854	196.3500	194.1800	196.4200	209.7700	139.1600	192,294,000	17.41	$37.77b	2.80%	$1.375000		
finance-abc7-com	blk	-0.9724%	194.51 usd	195.44	-1.910	393,854	196.35	194.18	196.42	209.77	139.16	192,293,949						
finance-abc7chicago-com	blk	-0.9724%	194.51 usd	195.44	-1.910	393,854	196.35	194.18	196.42	209.77	139.16	192,293,949						
financial-content	blk	-0.9724%	194.51 usd	195.44	-1.910	393,854	196.35	194.18	196.42	209.77	139.16	192,293,949						
finapps-forbes-com	blk	-1.0%	$194.51	195.44	-1.91	393,854	196.35	194.18	196.42	209.77	139.16	192 mil	17.2	37 bil	2.8	5.50	11.28	
finviz	blk	-0.97%	194.51			393,854			196.42	-5.98%	43.61%	192.29m	17.43	37.77b		5.50	11.27	
fool	blk	-0.97%	$194.51	$195.44	-1.91	393,854	$196.35	$194.18	$196.42	$209.77	$139.16		17.40	$37.40b	1.40%	5.50		
foxbusiness	blk		$194.51		-1.91	402,221			$196.42									
google-finance	blk	(-0.97%)	194.51	195.44	-1.91	393,854.00	196.35	194.18		209.77	139.16	192.29m	17.26	37.40b	2.83	1.38	11.27	
howthemarketworks	blk	1.408%	194.51	195.44	2.7	393,854	196.35	194.18	191.81									
hpcwire	blk	-0.9724%	194.51 usd	195.44	-1.910	393,854	196.35	194.18	196.42	209.77	139.16	192,293,949						
insidestocks	blk	-0.97%	194.51	195.44	-1.91	393854	196.35	194.18					price earnings ratio: 17.12					
investopedia	blk	-0.97 %	$194.51	195.44	-1.91				196.42									
investorguide	blk	-0.97%	194.51	195.44	-1.91		196.35	194.18		209.77	139.16		17.43	37.393b			11.269	
marketintellisearch	blk	-0.97 %	$194.51	$195.44	-1.91	386.80k	$196.35	$194.18	$196.42			192.29m	17.43	37.77b	2.8 %		11.27	
marketwatch	blk	-0.97%	$194.51	open: 195.44	-1.91	12,820	$196.35	$194.18	$196.42	$209.77	$139.16		17.12	$51.03b	2.83%	1.38	11.36	
minyanville	blk	-0.9724%	194.51 usd	195.44	-1.910	393,854	196.35	194.18	196.42	209.77	139.16	192,293,949						
msn-money	blk	-0.97%	194.51	195.44	-1.91	393,854	196.35	194.18	196.42	209.77	139.16	192.29 mil	17.26	37.77 bil	2.80%	5.50	11.27	
nasdaq-com	blk	0.97%	$ 194.51		1.91	393,854	$ 196.35	$ 194.18	$ 196.42	$ 209.77	$ 139.16	192,294,000	17.24	$ 37,403,105,940	2.8 %	$5.500000	$ 11.28	
optimum	blk	-0.97%	194.51 ( 4:01 pm edt)	195.44	-1.91	393,854	196.35	194.18	196.42	209.77	139.16	192.29m	17.3	37.4b	2.83	5.50	11.27	
paidcontent	blk	-0.9724%	194.51 usd	195.44	-1.910	393,854	196.35	194.18	196.42	209.77	139.16	192,293,949						
pc-quote	blk	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	blk	-0.97%	194.51	195.44	-1.91	402,221	196.35	194.18	196.42	209.77	139.16		17.43		2.42	4.75	11.269	
predictwallstreet	blk	-0.97%	194.51		-1.91	393,854												
raymond-james	blk	-0.97	194.51	195.44	-1.91	393,854	196.35	194.18	194.51	209.77	139.16		17.08				11.39	
renewable-energy-world	blk	-0.9724%	194.51 usd	195.44	-1.910	393,854	196.35	194.18	196.42	209.77	139.16	192,293,949						
screamingmedia	blk	-0.97%	$	open: 195.44	-1.91	12,820	$196.35	$194.18	$196.42	$209.77	$139.16		17.12	$51.03b	2.83%	1.38	11.36	
scroli	blk	-0.97%	blk 194.51	195.44	-1.91	315,445	196.35	194.18	196.42	209.77	139.16		17.26				11.27	
simple-stock-quotes	blk	-0.97%	last trade: 194.51		change: -1.910								p/e ratio: 17.43					
smartmoney	blk	(-0.97%)	194.51	$195.44	-1.91	393,854	$196.35	$194.18	$196.42	$209.77	$139.16			37,770,400	2.80%	$1.38		
stocknod	blk	-0.9724%	194.51 usd	195.44	-1.910	393,854	196.35	194.18	196.42	209.77	139.16	192,293,949						
stockpickr	blk	-0.97%	$194.51 -1.91 | -0.97%	195.44	-1.91	393.85k	196.35	194.18	196.42	209.77	139.16							
stocksmart	blk	.0 %	$199.69	188.04	0	69,363	207.77	199.59										
stocktwits	blk	-0.97%	194.51		-1.91													
streetinsider-com	blk	0.97%	194.51	$195.44	-1.91	393,854	$196.35	$194.18	$196.42	$209.77	$139.16		17.26				$11.27	
thecramerreport	blk		194.51	195.44	-1.91	393854	196.35	194.18										
thestree	blk	-0.97%	$194.51	195.44	-1.91	393854	196.35	194.18	196.42	-209.77	139.16	1.92293949e8		3.7770377463e10				
tickerspy	blk	-0.97%	$194.51	195.44	-1.91	393,854	196.35	194.18	196.42	209.77	139.16		17.4	37.7b	2.80%	$1.38		
tmx-quotemedia	blk	-0.97%	194.510	195.440	-1.910	402,221	196.350	194.180	196.420	209.770	139.160	192,293,949	17.40	37,403,096,020	2.800	1.375 usd	11.27	
updown	blk	-0.97%	$194.51	$195.44	-$1.91	387,508	$196.35	$194.18	$196.42	$209.77	$139.16	192.29b	17.00	$36.88b			11.56	
wallstreetsurvivor	blk	1.41%	194.51	195.44	2.70	393,854	196.35	194.18		209.77	139.16		17.40	$38b	2.80%	4.00 -	10.55	
yahoo-finance	blk	0.97%	194.51	195.44	1.91	393,854	196.35	194.18	196.42	209.77	139.16		17.26	37.39b	2.80%	5.50	11.27	
ycharts-com	blk	-0.97%	194.51		-1.91					209.77	139.16		17.26	37.19b	2.93%		11.27	
zacks	blk	(-0.97%)	194.51		-1.91	vol.  393,854	196.35	194.18		209.77	138.42		17.08	37.55 b	2.80	5.50	11.5	
advfn	nvda	-1.64	15.88	16.13	-0.265	13224734	16.28	15.74										
barchart	nvda	-1.67%	15.88	16.13	-0.27	11,801,955	16.28	15.74	16.15	26.17	8.65		25.29	$9.45 b			+0.40	
barrons	nvda	1.64%	15.88	16.13	-0.265	13.207m	16.28	15.74				588.68 million		$9.69 billion	nvda has not issued dividends in more than 1 year.			
bloomberg	nvda	-1.641%	15.880	16.130	-0.265	13,199,173	16.280	15.740		26.17	8.65	600.288mil	25.190	9,526.577mil			0.630	
boston-com	nvda	-1.641%	15.88 usd	16.13	-0.2650	13,185,284	16.28	15.74	16.14	26.17	8.650	600,288,389						
bostonmerchant	nvda	-1.641%	15.88 usd	16.13	-0.2650	13,185,284	16.28	15.74	16.14	26.17	8.650	600,288,389						
business-insider	nvda	-1.641%	15.88 usd	16.13	-0.2650	13,185,284	16.28	15.74	16.14	26.17	8.650	600,288,389						
chron	nvda	-1.641%	15.88 usd	16.13	-0.2650	13,305,580	16.28	15.74	16.14	26.17	8.650	600,288,389						
cio-com	nvda	-1.64%	15.88 usd	16.13	-0.2650	13,305,580	16.28	15.74	16.14	26.17	8.650	600,288,389	38.73	10b				
cnn-money	nvda	-1.64%	15.88	16.13	-0.265	13,224,734	16.28	15.74	16.15				38.7	$9.5b				
easystockalterts	nvda	-1.67%	15.88	16.13	-0.27	13276984	16.28	15.74	16.15	26.17	8.65		38.73				0.41	
eresearch-fidelity-com	nvda	-1.64%	15.8800	16.1300	-0.2650	13,342,334	16.2800	15.7400	16.1450	26.1700	8.6500	600,288,000	39.38	$9.69b				
finance-abc7-com	nvda	-1.641%	15.88 usd	16.13	-0.2650	13,181,594	16.28	15.74	16.14	26.17	8.650	600,288,389						
finance-abc7chicago-com	nvda	-1.641%	15.88 usd	16.13	-0.2650	13,181,594	16.28	15.74	16.14	26.17	8.650	600,288,389						
financial-content	nvda	-1.641%	15.88 usd	16.13	-0.2650	13,181,594	16.28	15.74	16.14	26.17	8.650	600,288,389						
finapps-forbes-com	nvda	-1.6%	$15.88	16.13	-0.26	13,221,044	16.28	15.74	16.15	26.17	8.65	600 mil	38.7	10 bil	0.0	0.00	0.41	
finviz	nvda	-1.67%	15.88			13,220,144			16.15	-39.32%	83.58%	600.29m	39.39	9.69b			0.41	
fool	nvda	-1.89%	$15.84	$16.13	-0.31	12,096,224	$16.28	$15.74	$16.15	$26.17	$8.65		39.40	$9.51b				
foxbusiness	nvda		$15.88		-0.26	13,377,195			$16.14									
google-finance	nvda	(-1.64%)	15.88	16.13	-0.27	13.22m	16.28	15.74		26.17	8.65	600.29m	39.18	9.53b			0.41	
howthemarketworks	nvda	-0.345%	15.88	16.13	-0.055	13,185,284	16.28	15.74	15.935									
hpcwire	nvda	-1.641%	15.88 usd	16.13	-0.2650	13,276,984	16.28	15.74	16.14	26.17	8.650	600,288,389						
insidestocks	nvda	-1.67%	15.88	16.13	-0.27	13376162	16.28	15.74					price earnings ratio: 21.46					
investopedia	nvda	-1.67 %	$15.88	16.13	-0.27				16.15									
investorguide	nvda	-1.67%	15.875	16.19	-0.27		16.28	15.74		26.17	8.65		38.08	9.530b			0.424	
marketintellisearch	nvda	-1.73 %	$15.87	$16.15	-0.28	13055.00k	$16.28	$15.74	$16.15			600.29m	39.39	9.69b	0.0 %		0.41	
marketwatch	nvda	-1.64%	$15.88	open: 16.13	-0.27	136,035	$16.28	$15.74	$16.15	$26.17	$8.65		38.85	$9.69b			0.41	
minyanville	nvda	-1.641%	15.88 usd	16.13	-0.2650	13,181,594	16.28	15.74	16.14	26.17	8.650	600,288,389						
msn-money	nvda	-1.64%	15.88	16.13	-0.27	13.22 mil	16.28	15.74	16.15	26.17	8.65	600.29 mil	37.81	9.69 bil			0.41	
nasdaq-com	nvda	1.64%	$ 15.88	$ 16.15	0.265	13,221,044	$ 16.28	$ 15.74	$ 16.145	$ 26.17	$ 8.65	600,288,000	39.7	$ 9,532,573,440			$ 0.40	
optimum	nvda	-1.67%	15.88 ( 4:00 pm edt)	16.13	-0.27	13,153,363	16.28	15.74	16.14	26.17	8.65	600.29m	38.7	9.5b			0.41	
paidcontent	nvda	-1.641%	15.88 usd	16.13	-0.2650	13,181,594	16.28	15.74	16.14	26.17	8.650	600,288,389						
pc-quote	nvda	-1.61%	15.88	16.13	-0.26	13,370,890	16.28	15.74	16.145	26.17	8.65	610,305,353	38.44048	9,691,649,000				
personal-wealth-biz	nvda	-1.64%	15.88	16.19	-0.265	13,377,195	16.28	15.74	16.145	26.17	8.65		38.08			0.00	0.424	
predictwallstreet	nvda	-1.64%	15.88		-0.27	13,221,044												
raymond-james	nvda	-1.64	15.88	16.13	-0.27	13,221,044	16.28	15.74	15.88	26.17	8.65		37.81				0.42	
renewable-energy-world	nvda	-1.641%	15.88 usd	16.13	-0.2650	13,181,594	16.28	15.74	16.14	26.17	8.650	600,288,389						
screamingmedia	nvda	-1.64%	$	open: 16.13	-0.27	132,345	$16.28	$15.74	$16.15	$26.17	$8.65		38.85	$9.69b			0.41	
scroli	nvda	-1.64%	nvda 15.88	16.13	-0.27	11,887,451	16.28	15.74	16.15	26.17	8.65		39.18				0.41	
simple-stock-quotes	nvda	-1.64%	last trade: 15.88		change: -0.265								p/e ratio: 38.08					
smartmoney	nvda	(-1.64%)	15.88	$16.13	-0.26	13,221,244	$16.28	$15.74	$16.14	$26.17	$8.65			9,691,700	0.00%	$0.00		
stocknod	nvda	-1.641%	15.88 usd	16.13	-0.2650	13,181,794	16.28	15.74	16.14	26.17	8.650	600,288,389						
stockpickr	nvda	-1.64%	$15.88 -0.26 | -1.64%	16.13	-0.26	13.22m	16.28	15.74	16.14	26.17	8.65							
stocksmart	nvda	.0 %	$19.17	15	0	1,539,333	19.97	19.1										
stocktwits	nvda	-1.73%	15.87		-0.28													
streetinsider-com	nvda	1.67%	15.88	$16.13	-0.27	13,276,984	$16.28	$15.74	$16.15	$26.17	$8.65		38.73				$0.41	
thecramerreport	nvda		16.145	16.00	+0.21	13520098	16.21	15.62										
thestree	nvda	-1.64%	$15.88	16.13	-0.26	13218689	16.28	15.74	16.14	-26.17	8.65	6.00288389e8		9.69165604e9				
tickerspy	nvda	-1.64%	$15.88	16.13	-0.27	13,221,044	16.28	15.74	16.15	26.17	8.65		38.4	9.6b	0.00%	$0.00		
tmx-quotemedia	nvda	-1.64%	15.880	16.130	-0.265	13,377,195	16.280	15.740	16.145	26.170	8.650	600,288,389	39.40	9,532,579,617			0.41	
updown	nvda	-1.67%	$15.88	$16.15	-$0.27	13,207,499	$16.28	$15.74	$16.15	$26.17	$8.65	600.28b	37.48	$9.56b			0.43	
wallstreetsurvivor	nvda	-0.35%	15.88	16.13	-0.06	13,181,594	16.28	15.74		26.17	8.65		39.40	$10b			0.43	
yahoo-finance	nvda	1.64%	15.88	16.19	0.27	13,220,344	16.28	15.74	16.15	26.17	8.65		37.45	9.53b			0.42	
ycharts-com	nvda	-1.70%	15.87		-0.28					26.17	8.65		37.79	9.44b	0.00%		0.42	
zacks	nvda	(-1.67%)	15.88		-0.27	vol.  13,224,734	16.28	15.74		26.17	8.65		25.63	9.69 b	0.00	0.00	.63	
advfn	ctxs	0.35	81.06	80.74	0.28	1245043	81.49	79.93										
barchart	ctxs	+0.35%	81.06	80.74	+0.28	1,139,203	81.49	79.93	80.78	88.49	42.59		46.24	$15.21 b			+1.58	
bloomberg	ctxs	0.347%	81.060	80.740	0.280	1,245,043	81.490	79.930		88.49	42.59	187.995mil	50.342	15,237.030mil			1.610	
boston-com	ctxs	+0.3466%	81.06 usd	80.74	+0.2800	1,237,047	81.49	79.93	80.78	86.95	42.59	187,995,411						
bostonmerchant	ctxs	+0.3466%	81.06 usd	80.74	+0.2800	1,237,047	81.49	79.93	80.78	86.95	42.59	187,995,411						
business-insider	ctxs	+0.3466%	81.06 usd	80.74	+0.2800	1,237,047	81.49	79.93	80.78	86.95	42.59	187,995,411						
chron	ctxs	+0.3466%	81.06 usd	80.74	+0.2800	1,237,047	81.49	79.93	80.78	86.95	42.59	187,995,411						
cio-com	ctxs	+0.35%	81.06 usd	80.74	+0.2800	1,237,047	81.49	79.93	80.78	86.95	42.59	187,995,411	50.98	15b				
cnn-money	ctxs	+0.35%	81.06	80.74	+0.28	1,237,922	81.49	79.93	80.78				51.0	$15.2b				
easystockalterts	ctxs	0.38%	81.09	80.74	+0.31	1152599	81.49	79.93	80.78	88.49	41.62		51.00				1.59	
eresearch-fidelity-com	ctxs	0.35%	81.0600	80.7400	0.2800	1,245,043	81.4900	79.9300	80.7800	88.4895	41.6200	187,995,000	51.13	$15.19b				
finance-abc7-com	ctxs	+0.3466%	81.06 usd	80.74	+0.2800	1,237,047	81.49	79.93	80.78	86.95	42.59	187,995,411						
finance-abc7chicago-com	ctxs	+0.3466%	81.06 usd	80.74	+0.2800	1,237,047	81.49	79.93	80.78	86.95	42.59	187,995,411						
financial-content	ctxs	+0.3466%	81.06 usd	80.74	+0.2800	1,237,047	81.49	79.93	80.78	86.95	42.59	187,995,411						
finapps-forbes-com	ctxs	0.3%	$81.06	80.74	0.28	1,245,043	81.49	79.93	80.78	88.48	42.59	188 mil	51.3	15 bil	0.0	0.00	1.58	
finviz	ctxs	0.35%	81.06			1,239,743			80.78	-8.40%	94.76%	188.00m	50.81	15.19b			1.59	
fool	ctxs	+0.35%	$81.06	$80.74	0.28	1,245,043	$81.49	$79.93	$80.78	$88.49	$41.62		50.80	$15.24b				
foxbusiness	ctxs		$80.00		+1.70	1,582,496			$78.30									
google-finance	ctxs	(0.35%)	81.06	80.74	+0.28	1.25m	81.49	79.93		88.49	41.62	188.00m	51.07	15.24b			1.59	
howthemarketworks	ctxs	1.325%	81.06	80.74	1.06	1,237,047	81.49	79.93	80									
hpcwire	ctxs	+0.3466%	81.06 usd	80.74	+0.2800	1,237,047	81.49	79.93	80.78	86.95	42.59	187,995,411						
insidestocks	ctxs	+0.35%	81.06	80.74	+0.28	1063118	81.49	79.93					price earnings ratio: 36.03					
investopedia	ctxs	+0.36 %	$81.07	80.74	+0.29				80.78									
investorguide	ctxs	+0.35%	81.06	81.42	+0.28		81.49	79.93		87.98	40.33		50.84	15.239b			1.589	
marketintellisearch	ctxs	0.36 %	$81.07	$80.74	0.29	1231.30k	$81.49	$79.93	$80.78			188.00m	50.81	15.19b	0.0 %		1.59	
marketwatch	ctxs	+0.35%	$80.79	open: 80.74	+0.28	36,521	$81.49	$79.93	$80.78	$88.49	$42.59		51.19	$15.19b			1.58	
minyanville	ctxs	+0.3466%	81.06 usd	80.74	+0.2800	1,237,047	81.49	79.93	80.78	86.95	42.59	187,995,411						
msn-money	ctxs	+0.35%	81.06	80.74	+0.28	1.25 mil	81.49	79.93	80.78	88.49	41.62	188.00 mil	50.98	15.19 bil			1.59	
nasdaq-com	ctxs	0.35%	$ 81.06	$ 80.74	0.28	1,245,043	$ 81.49	$ 79.93	$ 80.78	$ 88.4895	$ 41.62	187,995,000	51.3	$ 15,238,874,700			$ 1.58	
optimum	ctxs	+0.36%	81.07 ( 3:54 pm edt)	80.74	+0.29	1,114,958	81.49	79.93	80.78	88.49	41.62	188.00m	51.0	15.2b			1.59	
paidcontent	ctxs	+0.3466%	81.06 usd	80.74	+0.2800	1,237,047	81.49	79.93	80.78	86.95	42.59	187,995,411						
pc-quote	ctxs	0.35%	81.06	80.74	0.28	1,276,716	81.49	79.93	80.78	88.49	41.62	187,345,621	50.80503	15,186,236,000				
personal-wealth-biz	ctxs	+0.35%	81.06	81.42		1,283,516	81.49	79.93	80.78	87.98	40.33		50.84			0.00	1.589	
predictwallstreet	ctxs	+0.35%	81.06		+0.28	1,245,043												
raymond-james	ctxs	0.35	81.06	80.74	0.28	1,245,043	81.49	79.93	81.06	88.49	42.59		50.04				1.62	
renewable-energy-world	ctxs	+0.3466%	81.06 usd	80.74	+0.2800	1,237,047	81.49	79.93	80.78	86.95	42.59	187,995,411						
screamingmedia	ctxs	+0.35%	$	open: 80.74	+0.28	36,521	$81.49	$79.93	$80.78	$88.49	$42.59		51.19	$15.04b			1.58	
scroli	ctxs	0.35%	ctxs 81.06	80.74	0.28	1,089,717	81.49	79.93	80.78	88.49	41.62		51.07				1.59	
simple-stock-quotes	ctxs	+0.35%	last trade: 81.06		change: 0.280								p/e ratio: 50.84					
smartmoney	ctxs	(0.35%)	81.06	$80.74	0.28	1,245,043	$81.49	$79.93	$80.78	$88.49	$41.62			15,186,300	0.00%	$0.00		
stocknod	ctxs	+0.3466%	81.06 usd	80.74	+0.2800	1,237,047	81.49	79.93	80.78	86.95	42.59	187,995,411						
stockpickr	ctxs	0.35%	$81.06 0.28 | 0.35%	80.74	0.28	1.24m	81.49	79.93	80.78	88.49	41.62							
stocksmart	ctxs	.0 %	$84.91	68.24	0	218,898	88.44	84.72										
stocktwits	ctxs	0.37%	81.08		+0.30													
streetinsider-com	ctxs	0.38%	81.09	$80.74	+0.31	1,152,599	$81.49	$79.93	$80.78	$88.49	$41.62		51.00				$1.59	
thecramerreport	ctxs		81.06	81.42	+0.28	1244943	81.49	79.93										
thestree	ctxs	0.35%	$81.06	80.74	0.28	1237122	81.49	79.93	80.78	-88.49	41.62	1.87995411e8		1.5186269301e10				
tickerspy	ctxs	0.35%	$81.06	80.74	+0.28	1,239,714	81.49	79.93	80.78	88.49	41.62		50.8	15.1b	0.00%	$0.00		
tmx-quotemedia	ctxs	0.35%	81.060	80.740	0.280	1,277,420	81.490	79.930	80.780	88.490	42.590	187,995,411	50.80	15,238,908,016			1.59	
updown	ctxs	0.35%	$81.06	$80.74	$0.28	1,237,122	$81.49	$79.93	$80.78	$88.49	$42.59	187.99b	49.78	$15.04b			1.62	
wallstreetsurvivor	ctxs	1.33%	81.06	80.74	1.06	1,231,847	81.49	79.93		88.49	53.61		50.80	$15b			1.46	
yahoo-finance	ctxs	0.35%	81.06	81.42	0.28	1,244,943	81.49	79.93	80.78	88.49	41.62		51.01	15.24b			1.59	
ycharts-com	ctxs	+0.37%	81.08		+0.30					88.49	42.59		50.99	15.21b	0.00%		1.59	
zacks	ctxs	(0.35%)	81.06		0.28	vol.  1,245,043	81.49	79.93		88.49	41.62		46.69	15.19 b	0.00	0.00	1.73	
advfn	driv	0.46	32.71	32.5	0.15	221462	32.94	32.41										
barchart	driv	+0.46%	32.71	32.50	+0.15	221,462	32.94	32.41	32.56	39.85	23.96		58.47	$1.28 b			+0.40	
barrons	driv	0.46%	32.71	32.50	+0.15	221,462	32.94	32.41				38.34 million		$1.28 billion	driv has not issued dividends in more than 1 year.			
bloomberg	driv	0.461%	32.710	32.500	0.150	221,462	32.940	32.410		39.85	23.96	39.652mil	74.341	1,297.013mil			0.440	
boston-com	driv	+0.4607%	32.71 usd	32.50	+0.1500	221,462	32.94	32.41	32.56	39.85	23.96	39,651,869						
bostonmerchant	driv	+0.4607%	32.71 usd	32.50	+0.1500	221,462	32.94	32.41	32.56	39.85	23.96	39,651,869						
business-insider	driv	+0.4607%	32.71 usd	32.50	+0.1500	221,462	32.94	32.41	32.56	39.85	23.96	39,651,869						
chron	driv	+0.4607%	32.71 usd	32.50	+0.1500	221,462	32.94	32.41	32.56	39.85	23.96	39,651,869						
cio-com	driv	+0.46%	32.71 usd	32.50	+0.1500	221,462	32.94	32.41	32.56	39.85	23.96	39,651,869	81.77	1b				
cnn-money	driv	+0.46%	32.71	32.75	+0.15	214,349	32.94	32.41	32.56				81.8	$1.3b				
easystockalterts	driv	0.46%	32.71	32.50	+0.15	221462	32.94	32.41	32.56	39.85	23.96		81.78				0.40	
eresearch-fidelity-com	driv	0.46%	32.7100	32.5000	0.1500	221,462	32.9400	32.4100	32.5600	39.8500	23.9560	39,652,000	81.40	$1.29b				
finance-abc7-com	driv	+0.4607%	32.71 usd	32.50	+0.1500	221,462	32.94	32.41	32.56	39.85	23.96	39,651,869						
finance-abc7chicago-com	driv	+0.4607%	32.71 usd	32.50	+0.1500	221,462	32.94	32.41	32.56	39.85	23.96	39,651,869						
financial-content	driv	+0.4607%	32.71 usd	32.50	+0.1500	221,462	32.94	32.41	32.56	39.85	23.96	39,651,869						
finapps-forbes-com	driv	0.5%	$32.71	32.50	0.15	221,462	32.94	32.41	32.56	39.85	23.95	40 mil	81.8	1 bil	0.0	0.00	0.40	
finviz	driv	0.46%	32.71			221,462			32.56	-17.92%	36.52%	39.65m	79.41	1.29b			0.41	
fool	driv	+0.46%	$32.71	$32.50	0.15	221,462	$32.94	$32.41	$32.56	$39.85	$23.96		81.40	$1.30b				
foxbusiness	driv		$32.71		+0.15	221,586			$32.56									
google-finance	driv	(0.46%)	32.71	32.50	+0.15	221,462.00	32.94	32.41		39.85	23.96	39.02m	79.41	1.28b			0.41	
howthemarketworks	driv	1.71%	32.71	32.5	0.55	214,479	32.94	32.41	32.16									
hpcwire	driv	+0.4607%	32.71 usd	32.50	+0.1500	221,462	32.94	32.41	32.56	39.85	23.96	39,651,869						
insidestocks	driv	+0.46%	32.71	32.50	+0.15	221462	32.94	32.41					price earnings ratio: 37.17					
investopedia	driv	+0.46 %	$32.71	32.50	+0.15				32.56									
investorguide	driv	+0.46%	32.71	32.50	+0.15		32.94	32.41		39.85	23.22		78.65	1.297b			0.414	
marketintellisearch	driv	0.46 %	$32.71	$32.50	0.15	196.20k	$32.94	$32.41	$32.56			39.65m	79.41	1.29b	0.0 %		0.41	
marketwatch	driv	+0.46%	$32.71	open: 32.50	+0.15	23,072	$32.94	$32.41	$32.56	$39.85	$23.96		79.26	$1.29b			0.41	
minyanville	driv	+0.4607%	32.71 usd	32.50	+0.1500	221,462	32.94	32.41	32.56	39.85	23.96	39,651,869						
msn-money	driv	+0.46%	32.71	32.50	+0.15	221,462	32.94	32.41	32.56	39.85	23.96	39.65 mil	79.78	1.29 bil			0.41	
nasdaq-com	driv	0.46%	$ 32.71	$ 32.50	0.15	221,462	$ 32.94	$ 32.41	$ 32.56	$ 39.85	$ 23.956	39,652,000	81.78	$ 1,297,016,920			$ 0.40	
optimum	driv	+0.46%	32.71 ( 4:00 pm edt)	32.50	+0.15	221,262	32.94	32.41	32.56	39.85	23.96	39.65m	81.8	1.3b			0.40	
paidcontent	driv	+0.4607%	32.71 usd	32.50	+0.1500	221,462	32.94	32.41	32.56	39.85	23.96	39,651,869						
pc-quote	driv	0.46%	32.71	32.5	0.15	221,462	32.94	32.41	32.56	39.85	23.96	39,470,165	79.41463	1,291,069,000				
personal-wealth-biz	driv	+0.46%	32.71	32.50		221,586	32.94	32.41	32.56	39.85	23.22		78.65			0.00	0.414	
predictwallstreet	driv	+0.46%	32.71		+0.15	221,462												
raymond-james	driv	0.46	32.71	32.50	0.15	221,462	32.94	32.41	32.71	39.85	23.96		77.88				0.42	
renewable-energy-world	driv	+0.4607%	32.71 usd	32.50	+0.1500	221,462	32.94	32.41	32.56	39.85	23.96	39,651,869						
screamingmedia	driv	+0.46%	$	open: 32.50	+0.15	23,072	$32.94	$32.41	$32.56	$39.85	$23.96		79.26	$1.29b			0.41	
scroli	driv	%	driv			0												
simple-stock-quotes	driv	+0.46%	last trade: 32.71		change: 0.150								p/e ratio: 78.65					
smartmoney	driv	(0.46%)	32.71	$32.50	0.15	221,462	$32.94	$32.41	$32.56	$39.85	$23.96			1,291,100	0.00%	$0.00		
stocknod	driv	+0.4607%	32.71 usd	32.50	+0.1500	221,462	32.94	32.41	32.56	39.85	23.96	39,651,869						
stockpickr	driv	0.46%	$32.71 0.15 | 0.46%	32.50	0.15	221.46k	32.94	32.41	32.56	39.85	23.96							
stocksmart	driv	.0 %	$31.39	34.96	0	46,324	32.5	31.36										
stocktwits	driv	0.55%	32.74		+0.18													
streetinsider-com	driv	0.46%	32.71	$32.50	+0.15	221,462	$32.94	$32.41	$32.56	$39.85	$23.96		81.78				$0.40	
thecramerreport	driv		32.71	32.50	+0.15	221462	32.94	32.41										
thestree	driv	0.46%	$32.71	32.5	0.15	221462	32.94	32.41	32.56	-39.85	23.96	3.9651869e7		1.291064855e9				
tickerspy	driv	0.46%	$32.71	32.50	+0.15	221,462	32.94	32.41	32.56	39.85	23.96		79.4	1.2b	0.00%	$0.00		
tmx-quotemedia	driv	0.46%	32.710	32.500	0.150	221,586	32.940	32.410	32.560	39.850	23.956	39,651,869	81.40	1,297,012,635			0.40	
updown	driv	0.46%	$32.71	$32.50	$0.15	198,134	$32.94	$32.41	$32.56	$39.85	$23.96	39.65b	77.28	$1.27b			0.42	
wallstreetsurvivor	driv	1.71%	32.71	32.50	0.55	214,479	32.94	32.41		39.85	25.74		81.40	$1b			0.41	
yahoo-finance	driv	0.46%	32.71	32.50	0.15	221,462	32.94	32.41	32.56	39.85	23.96		79.01	1.30b			0.41	
ycharts-com	driv	+0.55%	32.74		+0.18					39.85	23.96		79.85	1.28b	0.00%		0.41	
zacks	driv	(0.46%)	32.71		0.15	vol.  221,462	32.94	32.41		39.85	23.22		59.2	1.29 b	0.00	0.00	.55	
advfn	nee	-0.84	57.69	57.97	-0.49	1450770	58.08	57.48										
barchart	nee	-0.84%	57.69	57.88	-0.49	1,450,770	58.08	57.48	58.18	58.42	47.12		13.36	$24.28 b	3.83%	$2.20	+4.02	
barrons	nee	0.84%	57.69	57.97	-0.49	1.448m	58.08	57.48				413.00 million		$24.55 billion	3.81%	$0.55		
bloomberg	nee	-0.842%	57.690	57.970	-0.490	1,450,770	58.080	57.480		58.98	48.97	421.960mil	13.416	24,342.880mil	3.642	0.550 regular cash	4.300	
boston-com	nee	-0.8422%	57.69 usd	57.97	-0.4900	1,450,770	58.08	57.48	58.18	58.98	48.97	421,960,217						
bostonmerchant	nee	-0.8422%	57.69 usd	57.97	-0.4900	1,450,770	58.08	57.48	58.18	58.98	48.97	421,960,217						
business-insider	nee	-0.8422%	57.69 usd	57.97	-0.4900	1,450,770	58.08	57.48	58.18	58.98	48.97	421,960,217						
chron	nee	-0.8422%	57.69 usd	57.97	-0.4900	1,450,770	58.08	57.48	58.18	58.98	48.97	421,960,217						
cio-com	nee	-0.84%	57.69 usd	57.97	-0.4900	1,450,770	58.08	57.48	58.18	58.98	48.97	421,960,217	14.35	24b	3.8	2.2		
cnn-money	nee	-0.84%today&rsquo;s change	57.69data as of 4:00pm et	57.97	-0.49	1,432,518	58.08	57.48	58.18				14.4	$24.3b	3.81%			
easystockalterts	nee	-0.85%	57.69	57.97	-0.49	1450770	58.08	57.48	58.18	58.98	48.83		14.35				4.02	
eresearch-fidelity-com	nee	-0.84%	57.6900	57.9700	-0.4900	1,450,770	58.0800	57.4800	58.1800	58.9800	48.8300	421,961,000	14.47	$24.55b	3.78%	$0.550000		
finance-abc7-com	nee	-0.8422%	57.69 usd	57.97	-0.4900	1,450,770	58.08	57.48	58.18	58.98	48.97	421,960,217						
finance-abc7chicago-com	nee	-0.8422%	57.69 usd	57.97	-0.4900	1,450,770	58.08	57.48	58.18	58.98	48.97	421,960,217						
financial-content	nee	-0.8422%	57.69 usd	57.97	-0.4900	1,450,770	58.08	57.48	58.18	58.98	48.97	421,960,217						
finapps-forbes-com	nee	-0.8%	$57.69	57.97	-0.49	1,450,770	58.08	57.48	58.18	58.98	48.97	422 mil	14.4	24 bil	3.8	2.20	4.02	
finviz	nee	-0.84%	57.69			1,450,770			58.18	-1.25%	22.81%	421.96m	14.44	24.55b		2.20	4.03	
fool	nee	-0.84%	$57.69	$57.97	-0.49	1,450,770	$58.08	$57.48	$58.18	$58.98	$48.83		14.50	$24.34b	3.80%	2.20		
foxbusiness	nee		$57.69		-0.49	1,450,770			$58.18									
google-finance	nee	(-0.84%)	57.69	57.97	-0.49	1.45m	58.08	57.48		58.98	48.83	421.96m	14.33	24.34b	3.81	0.55	4.03	
howthemarketworks	nee	0.4%	57.69	57.97	0.23	1,447,526	58.08	57.48	57.46									
hpcwire	nee	-0.8422%	57.69 usd	57.97	-0.4900	1,450,770	58.08	57.48	58.18	58.98	48.97	421,960,217						
insidestocks	nee	-0.84%	57.69	57.88	-0.49	1447526	58.08	57.48					price earnings ratio: 13.42					
investopedia	nee	-0.84 %	$57.69	57.97	-0.49				58.18									
marketintellisearch	nee	-0.84 %	$57.69	$57.97	-0.49	1528.90k	$58.08	$57.48	$58.18			421.96m	14.44	24.55b	3.78 %		4.03	
marketwatch	nee	-0.84%	$57.69	open: 57.97	-0.49	10,210	$58.08	$57.48	$58.18	$58.98	$48.97		14.47	$24.55b	3.81%	0.55	3.99	
minyanville	nee	-0.8422%	57.69 usd	57.97	-0.4900	1,448,450	58.08	57.48	58.18	58.98	48.97	421,960,217						
msn-money	nee	-0.84%	57.69	57.97	-0.49	1.45 mil	58.08	57.48	58.18	58.98	48.83	421.96 mil	14.35	24.55 bil	3.78%	2.20	4.03	
nasdaq-com	nee	0.84%	$ 57.69		0.49	1,447,526	$ 58.08	$ 57.48	$ 58.18	$ 58.98	$ 48.83	421,960,000	14.35	$ 24,342,872,400	3.78 %	$2.200000	$ 4.02	
optimum	nee	-0.84%	57.69 ( 4:15 pm edt)	57.97	-0.49	1,447,526	58.08	57.48	58.18	58.98	48.83	421.96m	14.4	24.3b	3.81	2.20	4.02	
paidcontent	nee	-0.8422%	57.69 usd	57.97	-0.4900	1,448,450	58.08	57.48	58.18	58.98	48.97	421,960,217						
pc-quote	nee	-0.84%	57.69	57.97	-0.49	1,450,770	58.08	57.48	58.18	58.98	48.83	425,543,994	14.47264	24,549,633,000		0.55		
personal-wealth-biz	nee	-0.84%	57.69	57.97	-0.49	1,450,770	58.08	57.48	58.18	58.98	48.97		14.48		3.61	2.10	4.018	
predictwallstreet	nee	-0.84%	57.69		-0.49	1,450,770												
raymond-james	nee	-0.84	57.69	57.97	-0.49	1,450,770	58.08	57.48	57.69	58.98	48.97		14.28				4.04	
renewable-energy-world	nee	-0.8422%	57.69 usd	57.97	-0.4900	1,450,770	58.08	57.48	58.18	58.98	48.97	421,960,217						
screamingmedia	nee	-0.84%	$	open: 57.97	-0.49	12,530	$58.08	$57.48	$58.18	$58.98	$48.97		14.47	$24.55b	3.81%	0.55	3.99	
scroli	nee	-0.84%	nee 57.69	57.97	-0.49	1,142,914	58.08	57.48	58.18	58.98	48.83		14.33				4.03	
simple-stock-quotes	nee	-0.84%	last trade: 57.69		change: -0.490								p/e ratio: 14.48					
smartmoney	nee	(-0.84%)	57.69	$57.97	-0.49	1,450,770	$58.08	$57.48	$58.18	$58.98	$48.83			24,549,600	3.78%	$0.55		
stocknod	nee	-0.8422%	57.69 usd	57.97	-0.4900	1,450,770	58.08	57.48	58.18	58.98	48.97	421,960,217						
stockpickr	nee	-0.84%	$57.69 -0.49 | -0.84%	57.88	-0.49	1.45m	58.08	57.48	58.18	58.98	48.83							
stocksmart	nee	.0 %	$56.75	51.87	0	183,294	57.49	56.73										
stocktwits	nee	-0.82%	57.70		-0.48													
streetinsider-com	nee	0.84%	57.69	$57.97	-0.49	1,450,770	$58.08	$57.48	$58.18	$58.98	$48.83		14.35				$4.02	
thecramerreport	nee		57.69	57.97	-0.49	1450770	58.08	57.48										
thestree	nee	-0.84%	$57.69	57.88	-0.49	1448346	58.08	57.48	58.18	-58.98	48.83	4.21960217e8		2.4549645425e10				
tickerspy	nee	-0.84%	$57.69	57.97	-0.49	1,448,450	58.08	57.48	58.18	58.98	48.83		14.5	24.5b	3.78%	$0.55		
tmx-quotemedia	nee	-0.84%	57.690	57.970	-0.490	1,450,770	58.080	57.480	58.180	58.980	48.970	421,960,217	14.50	24,342,884,919	3.781	0.550 usd	4.02	
updown	nee	-0.84%	$57.69	$57.97	-$0.49	1,432,518	$58.08	$57.48	$58.18	$58.98	$48.97	421.96b	14.38	$24.24b			4.05	
wallstreetsurvivor	nee	0.40%	57.69	57.97	0.23	1,447,526	58.08	57.48		58.98	50.00		14.50	$25b	3.80%	2.00 -	4.74	
yahoo-finance	nee	0.84%	57.69	57.97	0.49	1,450,770	58.08	57.48	58.18	58.98	48.97		14.36	24.34b	3.80%	2.20	4.02	
ycharts-com	nee	-0.83%	57.70		-0.48					58.98	48.97		14.36	24.29b	3.83%		4.02	
zacks	nee	(-0.84%)	57.69		-0.49	vol.  1,450,770	58.08	57.48		58.98	48.44		13.53	24.55 b	3.78	2.20	4.3	
advfn	smsi	-3.22	3.91	4.0	-0.13	675342	4.04	3.79										
barchart	smsi	-3.22%	3.91	4.00	-0.13	695,220	4.04	3.79	4.04	17.03	3.79		12.76	$136.73 m			+0.08	
barrons	smsi	3.22%	3.91	4.00	-0.13	675,342	4.04	3.79				34.62 million		$144.92 million	smsi has not issued dividends in more than 1 year.			
bloomberg	smsi	-3.218%	3.910	4.000	-0.130	675,342	4.040	3.790		17.03	3.79	35.870mil	48.875	140.253mil			0.080	
boston-com	smsi	-3.218%	3.910 usd	4.000	-0.1300	675,342	4.040	3.790	4.040	17.03	3.940	35,870,291						
bostonmerchant	smsi	-3.218%	3.910 usd	4.000	-0.1300	675,342	4.040	3.790	4.040	17.03	3.940	35,870,291						
business-insider	smsi	-3.218%	3.910 usd	4.000	-0.1300	675,342	4.040	3.790	4.040	17.03	3.940	35,870,291						
chron	smsi	-3.218%	3.910 usd	4.000	-0.1300	675,342	4.040	3.790	4.040	17.03	3.940	35,870,291						
cio-com	smsi	-3.22%	3.910 usd	4.000	-0.1300	675,342	4.040	3.790	4.040	17.03	3.940	35,870,291	43.44	140m				
cnn-money	smsi	-3.22%	3.91	4.00	-0.13	658,633	4.04	3.79	4.04				43.4	$140.3m				
easystockalterts	smsi	-3.25%	3.91	4.00	-0.13	675342	4.04	3.79	4.04	17.03	3.94		43.44				0.09	
eresearch-fidelity-com	smsi	-3.22%	3.9100	4.0000	-0.1300	675,342	4.0400	3.7900	4.0400	17.0300	3.9400	35,870,000	50.50	$144.91m				
finance-abc7-com	smsi	-3.218%	3.910 usd	4.000	-0.1300	675,342	4.040	3.790	4.040	17.03	3.940	35,870,291						
finance-abc7chicago-com	smsi	-3.218%	3.910 usd	4.000	-0.1300	675,342	4.040	3.790	4.040	17.03	3.940	35,870,291						
financial-content	smsi	-3.218%	3.910 usd	4.000	-0.1300	675,342	4.040	3.790	4.040	17.03	3.940	35,870,291						
finapps-forbes-com	smsi	-3.2%	$3.91	4.00	-0.13	675,342	4.04	3.79	4.04	17.03	3.94	36 mil	48.9	140 mil	0.0	0.00	0.08	
finviz	smsi	-3.22%	3.91			675,342			4.04	-77.04%	-0.76%	35.87m	44.89	144.91m			0.09	
fool	smsi	-3.22%	$3.91	$4.00	-0.13	675,342	$4.04	$3.79	$4.04	$17.03	$3.94		44.90	$140.25m				
foxbusiness	smsi		$3.91		-0.13	675,455			$4.04									
google-finance	smsi	(-3.22%)	3.91	4.00	-0.13	675,342.00	4.04	3.79		17.03	3.79	35.87m	44.49	140.25m			0.09	
howthemarketworks	smsi	-7.126%	3.91	4	-0.3	623,955	4.04	3.79	4.21									
hpcwire	smsi	-3.218%	3.910 usd	4.000	-0.1300	675,342	4.040	3.790	4.040	17.03	3.940	35,870,291						
insidestocks	smsi	-3.22%	3.91	4.00	-0.13	675342	4.04	3.79					price earnings ratio: 5.84					
investopedia	smsi	-3.22 %	$3.91	4.00	-0.13				4.04									
investorguide	smsi	-3.22%	3.91	4.00	-0.13		4.04	3.79		17.03	4.89		46.98	140.3m			0.086	
marketintellisearch	smsi	-3.22 %	$3.91	$4.00	-0.13	652.90k	$4.04	$3.79	$4.04			35.87m	44.89	0.14b	0.0 %		0.09	
marketwatch	smsi	-3.22%	$3.92	open: 4.00	-0.13	16,811	$4.04	$3.79	$4.04	$17.03	$3.79		13.35	$144.92m			0.29	
minyanville	smsi	-3.218%	3.910 usd	4.000	-0.1300	675,342	4.040	3.790	4.040	17.03	3.940	35,870,291						
msn-money	smsi	-3.22%	3.91	4.00	-0.13	675,342	4.04	3.79	4.04	17.03	3.94	35.87 mil	43.44	144.92 mil			0.09	
nasdaq-com	smsi	3.22%	$ 3.91	$ 4	0.13	675,342	$ 4.04	$ 3.79	$ 4.04	$ 17.03	$ 3.94	35,870,000	48.88	$ 140,251,700			$ 0.08	
optimum	smsi	-3.22%	3.91 ( 4:00 pm edt)	4.00	-0.13	629,864	4.04	3.79	4.04	17.03	3.94	35.87m	43.4	140.3m			0.09	
paidcontent	smsi	-3.218%	3.910 usd	4.000	-0.1300	675,342	4.040	3.790	4.040	17.03	3.940	35,870,291						
pc-quote	smsi	-3.22%	3.91	4.0	-0.13	675,342	4.04	3.79	4.04	17.03	3.94	37,062,609	44.88889	144,915,000				
personal-wealth-biz	smsi	-3.22%	3.91	4.00	-0.13	675,455	4.04	3.79	4.04	17.03	4.89		46.98			0.00	0.086	
predictwallstreet	smsi	-3.22%	3.91		-0.13	675,342												
raymond-james	smsi	-3.22	3.91	4.00	-0.13	675,342	4.04	3.79	3.91	17.03	3.94		39.10				0.10	
renewable-energy-world	smsi	-3.218%	3.910 usd	4.000	-0.1300	675,342	4.040	3.790	4.040	17.03	3.940	35,870,291						
screamingmedia	smsi	-3.22%	$	open: 4.00	-0.13	16,811	$4.04	$3.79	$4.04	$17.03	$3.79		45.95	$151.01m			0.09	
scroli	smsi	%	smsi			0												
simple-stock-quotes	smsi	-3.22%	last trade: 3.91		change: -0.130								p/e ratio: 46.98					
smartmoney	smsi	(-3.22%)	3.91	$4.00	-0.13	675,342	$4.04	$3.79	$4.04	$17.03	$3.94			144,900	0.00%	$0.00		
stocknod	smsi	-3.218%	3.910 usd	4.000	-0.1300	675,342	4.040	3.790	4.040	17.03	3.940	35,870,291						
stockpickr	smsi	-3.22%	$3.91 -0.13 | -3.22%	4.00	-0.13	675.34k	4.04	3.79	4.04	17.03	3.94							
stocksmart	smsi	.0 %	$5	15.81	0	90,824	5.26	4.975										
stocktwits	smsi	-3.09%	3.92		-0.12													
streetinsider-com	smsi	3.22%	3.91	$4.00	-0.13	675,342	$4.04	$3.79	$4.04	$17.03	$3.94		43.44				$0.09	
thecramerreport	smsi		3.91	4.00	-0.13	675342	4.04	3.79										
thestree	smsi	-3.22%	$3.91	4.0	-0.13	675342	4.04	3.79	4.04	-17.03	3.94	3.5870291e7		1.44915976e8				
tickerspy	smsi	-3.22%	$3.91	4.00	-0.13	675,342	4.04	3.79	4.04	17.03	3.94		44.9	144.9m	0.00%	$0.00		
tmx-quotemedia	smsi	-3.22%	3.910	4.000	-0.130	675,455	4.040	3.790	4.040	17.030	3.940	35,870,291	44.90	140,252,838			0.09	
updown	smsi	-3.22%	$3.91	$4.00	-$0.13	658,531	$4.04	$3.79	$4.04	$17.03	$3.94	35.87b	46.56	$151m			0.09	
wallstreetsurvivor	smsi	-7.13%	3.91	4.00	-0.30	623,955	4.04	3.79		17.03	3.94		44.90	$145m			0.36	
yahoo-finance	smsi	3.22%	3.91	4.00	0.13	675,342	4.04	3.79	4.04	17.03	3.79		45.47	140.25m			0.09	
ycharts-com	smsi	-4.46%	3.86		-0.18					17.03	3.94		42.89	134.98m	0.00%		0.09	
zacks	smsi	(-3.22%)	3.91		-0.13	vol.  675,342	4.04	3.79		17.03	3.79		12.24	144.91 m	0.00	0.00	.33	
advfn	g	0.92	17.55	17.31	0.16	508572	17.56	17.12										
barchart	g	+0.92%	17.55	17.31	+0.16	508,572	17.56	17.12	17.39	18.71	13.09		24.63	$3.88 b			+0.66	
barrons	g	0.92%	17.55	17.31	+0.16	508,572	17.56	17.12				224.84 million		$3.85 billion	g has not issued dividends in more than 1 year.			
bloomberg	g	0.920%	17.550	17.310	0.160	508,572	17.560	17.120		18.71	13.09	221.150mil	25.071	3,881.182mil			0.700	
boston-com	g	+0.9201%	17.55 usd	17.31	+0.1600	508,572	17.56	17.12	17.39	18.71	13.09	220,637,516						
bostonmerchant	g	+0.9201%	17.55 usd	17.31	+0.1600	508,572	17.56	17.12	17.39	18.71	13.09	220,637,516						
business-insider	g	+0.9201%	17.55 usd	17.31	+0.1600	508,572	17.56	17.12	17.39	18.71	13.09	220,637,516						
chron	g	+0.9201%	17.55 usd	17.31	+0.1600	508,572	17.56	17.12	17.39	18.71	13.09	220,637,516						
cio-com	g	+0.92%	17.55 usd	17.31	+0.1600	508,572	17.56	17.12	17.39	18.71	13.09	220,637,516		4b				
cnn-money	g	+0.92%	17.55	17.31	+0.16	508,572	17.56	17.12	17.39					$3.9b				
easystockalterts	g	0.92%	17.55	17.31	+0.16	508572	17.56	17.12	17.39	18.71	13.09						0.00	
eresearch-fidelity-com	g	0.92%	17.5500	17.3100	0.1600	508,572	17.5600	17.1200	17.3900	18.7100	13.0900	221,150,000	26.35	$3.85b				
finance-abc7-com	g	+0.9201%	17.55 usd	17.31	+0.1600	508,572	17.56	17.12	17.39	18.71	13.09	220,637,516						
finance-abc7chicago-com	g	+0.9201%	17.55 usd	17.31	+0.1600	508,572	17.56	17.12	17.39	18.71	13.09	220,637,516						
financial-content	g	+0.9201%	17.55 usd	17.31	+0.1600	508,572	17.56	17.12	17.39	18.71	13.09	220,637,516						
finapps-forbes-com	g	0.9%	$17.55	17.31	0.16	508,572	17.56	17.12	17.39	18.71	13.09	221 mil	26.6	4 bil	0.0	0.00	0.66	
finviz	g	0.92%	17.55			508,572			17.39	-6.20%	34.07%	221.15m	25.81	3.88b		0.18	0.68	
fool	g	+0.92%	$17.55	$17.31	0.16	508,572	$17.56	$17.12	$17.39	$18.71	$13.09		26.30	$3.88b				
foxbusiness	g		$17.55		+0.16	508,572			$17.39									
google-finance	g	(0.92%)	17.55	17.31	+0.16	508,572.00	17.56	17.12		18.71	13.09	221.15m	25.97	3.88b			0.68	
howthemarketworks	g	1.798%	17.55	17.31	0.31	508,572	17.56	17.12	17.24									
hpcwire	g	+0.9201%	17.55 usd	17.31	+0.1600	508,572	17.56	17.12	17.39	18.71	13.09	220,637,516						
insidestocks	g	+0.92%	17.55	17.31	+0.16	508572	17.56	17.12										
investopedia	g	+0.92 %	$17.55	17.31	+0.16				17.39									
investorguide	g	+0.92%	17.55	17.31	+0.16		17.56	17.12		18.71	13.09		26.35	3.881b			0.66	
marketintellisearch	g	0.92 %	$17.55	$17.31	0.16	490.70k	$17.56	$17.12	$17.39			221.15m	25.57	3.85b	1.04 %		0.68	
marketwatch	g	+0.92%	$17.41	open: 17.31	+0.16	800	$17.56	$17.12	$17.39	$18.71	$13.09		26.37	$3.85b			0.67	
minyanville	g	+0.9201%	17.55 usd	17.31	+0.1600	508,572	17.56	17.12	17.39	18.71	13.09	220,637,516						
msn-money	g	+0.92%	17.55	17.31	+0.16	508,572	17.56	17.12	17.39	18.71	13.09	221.15 mil	26.59	3.85 bil			0.68	
nasdaq-com	g	0.92%	$ 17.55		0.16	508,572	$ 17.56	$ 17.12	$ 17.39	$ 18.71	$ 13.09	221,150,000	26.59	$ 3,881,182,500			$ 0.66	
optimum	g	+0.92%	17.55 ( 4:15 pm edt)	17.31	+0.16	508,572	17.56	17.12	17.39	18.71	13.09	220.64m		3.9b				
paidcontent	g	+0.9201%	17.55 usd	17.31	+0.1600	508,572	17.56	17.12	17.39	18.71	13.09	220,637,516						
pc-quote	g	0.92%	17.55	17.31	0.16	508,572	17.56	17.12	17.39	18.71	13.09	219,133,823	26.34848	3,845,799,000				
personal-wealth-biz	g	+0.92%	17.55	17.31		508,572	17.56	17.12	17.39	18.71	13.09		26.35			0.00	0.66	
predictwallstreet	g	+0.92%	17.55		+0.16	508,572												
raymond-james	g	0.92	17.55	17.31	0.16	508,572	17.56	17.12	17.55	18.71	13.09		25.81				0.68	
renewable-energy-world	g	+0.9201%	17.55 usd	17.31	+0.1600	508,572	17.56	17.12	17.39	18.71	13.09	220,637,516						
screamingmedia	g	+0.92%	$	open: 17.31	+0.16	800	$17.56	$17.12	$17.39	$18.71	$13.09		26.37	$3.85b			0.67	
scroli	g	%	g			0												
simple-stock-quotes	g	+0.92%	last trade: 17.55		change: 0.160								p/e ratio: 26.35					
smartmoney	g	(0.92%)	17.55	$17.31	0.16	508,572	$17.56	$17.12	$17.39	$18.71	$13.09			3,845,800	0.00%	$0.00		
stocknod	g	+0.9201%	17.55 usd	17.31	+0.1600	508,572	17.56	17.12	17.39	18.71	13.09	220,637,516						
stockpickr	g	0.92%	$17.55 0.16 | 0.92%	17.31	0.16	508.57k	17.56	17.12	17.39	18.71	13.09							
stocksmart	g	.0 %	$15.95	15.33	0	50,673	16.17	15.92										
stocktwits	g	0.89%	17.55		+0.15													
streetinsider-com	g	0.92%	17.55	$17.31	+0.16	508,572	$17.56	$17.12	$17.39	$18.71	$13.09						$0.00	
thecramerreport	g		17.55	17.31	+0.16	508572	17.56	17.12										
thestree	g	0.92%	$17.55	17.31	0.16	508572	17.56	17.12	17.39	-18.71	13.09	2.21149954e8		3.8457977e9				
tickerspy	g	0.92%	$17.55	17.31	+0.16	508,572	17.56	17.12	17.39	18.71	13.09		26.3	3.8b	0.00%	$0.00		
tmx-quotemedia	g	0.92%	17.550	17.310	0.160	508,572	17.560	17.120	17.390	18.710	13.090	221,149,954	26.30	3,881,181,693			0.66	
updown	g	0.92%	$17.55	$17.31	$0.16	507,772	$17.56	$17.12	$17.39	$18.71	$13.09	221.15b	25.49	$3.81b			0.68	
wallstreetsurvivor	g	1.80%	17.55	17.31	0.31	508,572	17.56	17.12		18.71	13.09		26.30	$4b			0.63	
yahoo-finance	g	0.92%	17.55	17.31	0.16	508,572	17.56	17.12	17.39	18.71	13.09		26.59	3.88b			0.66	
ycharts-com	g	+0.89%	17.55		+0.15					18.71	13.09		26.58	3.88b	0.00%		0.66	
zacks	g	(0.92%)	17.55		0.16	vol.  508,572	17.56	17.12		18.71	13.09		24.84	3.85 b	0.00	0.00	.7	
advfn	lpnt	-0.33	39.48	39.69	-0.13	291332	39.84	39.29										
barchart	lpnt	-0.33%	39.48	39.69	-0.13	291,332	39.84	39.29	39.61	43.45	29.33		13.07	$2.03 b			+3.01	
barrons	lpnt	0.33%	39.48	39.69	-0.13	291,032	39.84	39.29				53.50 million		$2.05 billion	lpnt has not issued dividends in more than 1 year.			
bloomberg	lpnt	-0.328%	39.480	39.690	-0.130	291,332	39.840	39.290		43.45	29.33	52.491mil	13.030	2,072.337mil			3.030	
boston-com	lpnt	-0.3282%	39.48 usd	39.69	-0.1300	291,332	39.84	39.29	39.61	43.45	29.33	52,490,814						
bostonmerchant	lpnt	-0.3282%	39.48 usd	39.69	-0.1300	291,332	39.84	39.29	39.61	43.45	29.33	52,490,814						
business-insider	lpnt	-0.3282%	39.48 usd	39.69	-0.1300	291,332	39.84	39.29	39.61	43.45	29.33	52,490,814						
chron	lpnt	-0.3282%	39.48 usd	39.69	-0.1300	291,032	39.84	39.29	39.61	43.45	29.33	52,490,814						
cio-com	lpnt	-0.33%	39.48 usd	39.69	-0.1300	291,032	39.84	39.29	39.61	43.45	29.33	52,490,814	13.16	2b				
easystockalterts	lpnt	-0.33%	39.48	39.69	-0.13	291032	39.84	39.29	39.61	43.45	29.33		13.16				3.00	
eresearch-fidelity-com	lpnt	-0.33%	39.4800	39.6900	-0.1300	291,032	39.8400	39.2900	39.6100	43.4500	29.3300	52,491,000	13.20	$2.08b				
finance-abc7-com	lpnt	-0.3282%	39.48 usd	39.69	-0.1300	291,332	39.84	39.29	39.61	43.45	29.33	52,490,814						
finance-abc7chicago-com	lpnt	-0.3282%	39.48 usd	39.69	-0.1300	291,332	39.84	39.29	39.61	43.45	29.33	52,490,814						
financial-content	lpnt	-0.3282%	39.48 usd	39.69	-0.1300	291,332	39.84	39.29	39.61	43.45	29.33	52,490,814						
finapps-forbes-com	lpnt	-0.3%	$39.48	39.69	-0.13	291,332	39.84	39.29	39.61	43.45	29.33	52 mil	13.1	2 bil	0.0	0.00	3.01	
finviz	lpnt	-0.33%	39.48			291,032			39.61	-9.14%	34.61%	52.49m	13.16	2.07b			3.00	
fool	lpnt	-0.33%	$39.48	$39.69	-0.13	291,032	$39.84	$39.29	$39.61	$43.45	$29.33		13.20	$2.07b				
foxbusiness	lpnt		$39.48		-0.13	291,332			$39.61									
google-finance	lpnt	(-0.33%)	39.48	39.69	-0.13	291,032.00	39.84	39.29		43.45	29.33	52.49m	13.16	2.07b			3.00	
howthemarketworks	lpnt	1.024%	39.48	39.69	0.4	289,852	39.84	39.29	39.08									
hpcwire	lpnt	-0.3282%	39.48 usd	39.69	-0.1300	291,032	39.84	39.29	39.61	43.45	29.33	52,490,814						
insidestocks	lpnt	-0.33%	39.48	39.69	-0.13	291332	39.84	39.29					price earnings ratio: 13.16					
investopedia	lpnt	-0.33 %	$39.48	39.69	-0.13				39.61									
investorguide	lpnt	-0.33%	39.48	39.84	-0.13		39.84	39.29		43.45	29.33		13.22	2.066b			2.996	
marketintellisearch	lpnt	-0.33 %	$39.48	$39.84	-0.13	285.80k	$39.84	$39.29	$39.61			52.49m	13.20	2.08b	0.0 %		3.00	
marketwatch	lpnt	-0.33%	$39.61	open: 39.69	-0.13	4,000	$39.84	$39.29	$39.61	$43.45	$29.33		12.89	$2.08b			3.06	
minyanville	lpnt	-0.3282%	39.48 usd	39.69	-0.1300	291,032	39.84	39.29	39.61	43.45	29.33	52,490,814						
msn-money	lpnt	-0.33%	39.48	39.69	-0.13	291,032	39.84	39.29	39.61	43.45	29.33	52.49 mil	13.16	2.08 bil			3.01	
nasdaq-com	lpnt	0.33%	$ 39.48	$ 39.69	0.13	291,032	$ 39.84	$ 39.29	$ 39.61	$ 43.45	$ 29.33	52,491,000	13.12	$ 2,072,344,680			$ 3.01	
optimum	lpnt	-0.33%	39.48 ( 4:30 pm edt)	39.69	-0.13	291,032	39.84	39.29	39.61	43.45	29.33	52.49m	13.2	2.1b			3.00	
paidcontent	lpnt	-0.3282%	39.48 usd	39.69	-0.1300	291,032	39.84	39.29	39.61	43.45	29.33	52,490,814						
pc-quote	lpnt	-0.33%	39.48	39.69	-0.13	291,332	39.84	39.29	39.61	43.45	29.33	52,663,842	13.20333	2,079,169,000				
personal-wealth-biz	lpnt	-0.33%	39.48	39.84	-0.13	291,332	39.84	39.29	39.61	43.45	29.33		13.22			0.00	2.996	
predictwallstreet	lpnt	-0.33%	39.46		-0.13	291,032												
raymond-james	lpnt	-0.33	39.48	39.69	-0.13	291,032	39.84	39.29	39.48	43.45	29.33		12.82				3.08	
renewable-energy-world	lpnt	-0.3282%	39.48 usd	39.69	-0.1300	291,032	39.84	39.29	39.61	43.45	29.33	52,490,814						
screamingmedia	lpnt	-0.33%	$	open: 39.69	-0.13	4,000	$39.84	$39.29	$39.61	$43.45	$29.33		12.89	$2.08b			3.06	
scroli	lpnt	%	lpnt			0												
simple-stock-quotes	lpnt	-0.33%	last trade: 39.48		change: -0.130								p/e ratio: 13.22					
smartmoney	lpnt	(-0.33%)	39.48	$39.69	-0.13	291,032	$39.84	$39.29	$39.61	$43.45	$29.33			2,079,200	0.00%	$0.00		
stocknod	lpnt	-0.3282%	39.48 usd	39.69	-0.1300	291,032	39.84	39.29	39.61	43.45	29.33	52,490,814						
stockpickr	lpnt	-0.33%	$39.48 -0.13 | -0.33%	39.69	-0.13	291.03k	39.84	39.29	39.61	43.45	29.33							
stocksmart	lpnt	.0 %	$41.03	37.3	0	36,222	42.23	41										
stocktwits	lpnt	-0.30%	39.49		-0.12													
streetinsider-com	lpnt	0.33%	39.48	$39.69	-0.13	291,032	$39.84	$39.29	$39.61	$43.45	$29.33		13.16				$3.00	
thecramerreport	lpnt		39.48	39.84	-0.13	291032	39.84	39.29										
thestree	lpnt	-0.33%	$39.48	39.69	-0.13	291032	39.84	39.29	39.61	-43.45	29.33	5.2490814e7		2.079161143e9				
tickerspy	lpnt	-0.33%	$39.48	39.69	-0.13	291,032	39.84	39.29	39.61	43.45	29.33		13.2	2.0b	0.00%	$0.00		
tmx-quotemedia	lpnt	-0.33%	39.480	39.690	-0.130	291,332	39.840	39.290	39.610	43.450	29.330	52,490,814	13.20	2,072,337,337			3.00	
updown	lpnt	-0.33%	$39.48	$39.69	-$0.13	287,252	$39.84	$39.29	$39.61	$43.45	$29.33	52.49b	12.84	$2.05b			3.08	
wallstreetsurvivor	lpnt	1.02%	39.48	39.69	0.40	289,852	39.84	39.29		43.45	30.00		13.20	$2b			2.91	
yahoo-finance	lpnt	0.33%	39.48	39.84	0.13	291,032	39.84	39.29	39.61	43.45	29.33		13.18	2.07b			3.00	
ycharts-com	lpnt	-0.30%	39.49		-0.12					43.45	29.33		13.12	2.03b	0.00%		3.01	
zacks	lpnt	(-0.33%)	39.48		-0.13	vol.  291,032	39.84	39.29		43.45	29.33		13.25	2.08 b	0.00	0.00	2.99	
advfn	xec	0.10	90.86	90.49	0.09	768754	91.92	90.14										
barchart	xec	+0.10%	90.86	90.49	+0.09	768,754	91.92	90.14	90.77	117.83	62.71		14.91	$7.77 b	0.44%	$0.40	+5.70	
barrons	xec	0.10%	90.86	90.49	+0.09	768,104	91.92	90.14				85.78 million		$7.76 billion	0.44%	$0.1		
bloomberg	xec	0.099%	90.860	90.490	0.090	768,754	91.920	90.140		117.95	62.88	85.540mil	15.245	7,772.164mil	0.374	0.100 regular cash	5.960	
boston-com	xec	+0.0992%	90.86 usd	90.49	+0.0900	768,754	91.92	90.14	90.77	117.95	62.88	85,539,995						
bostonmerchant	xec	+0.0992%	90.86 usd	90.49	+0.0900	768,754	91.92	90.14	90.77	117.95	62.88	85,539,995						
business-insider	xec	+0.0992%	90.86 usd	90.49	+0.0900	768,754	91.92	90.14	90.77	117.95	62.88	85,539,995						
chron	xec	+0.0992%	90.86 usd	90.49	+0.0900	768,754	91.92	90.14	90.77	117.95	62.88	85,539,995						
cio-com	xec	+0.10%	90.86 usd	90.49	+0.0900	768,754	91.92	90.14	90.77	117.95	62.88	85,539,995	15.94	8b	0.4	0.4		
cnn-money	xec	+0.10%	90.86	90.49	+0.09	768,754	91.92	90.14	90.77				15.9	$7.8b	0.44%			
easystockalterts	xec	0.10%	90.86	90.49	+0.09	768754	91.92	90.14	90.77	117.95	62.88		15.94				5.70	
eresearch-fidelity-com	xec	0.10%	90.8600	90.4900	0.0900	768,754	91.9200	90.1400	90.7700	117.9500	62.8800	85,540,000	15.92	$7.76b	0.44%	$0.100000		
finance-abc7-com	xec	+0.0992%	90.86 usd	90.49	+0.0900	768,754	91.92	90.14	90.77	117.95	62.88	85,539,995						
finance-abc7chicago-com	xec	+0.0992%	90.86 usd	90.49	+0.0900	768,754	91.92	90.14	90.77	117.95	62.88	85,539,995						
financial-content	xec	+0.0992%	90.86 usd	90.49	+0.0900	768,754	91.92	90.14	90.77	117.95	62.88	85,539,995						
finapps-forbes-com	xec	0.1%	$90.86	90.49	0.09	768,754	91.92	90.14	90.77	117.95	62.88	86 mil	15.9	8 bil	0.4	0.40	5.70	
finviz	xec	0.10%	90.86			768,754			90.77	-22.89%	44.90%	85.54m	16.95	7.77b		0.40	5.36	
fool	xec	+0.10%	$90.86	$90.49	0.09	768,754	$91.92	$90.14	$90.77	$117.95	$62.88		15.90	$7.77b	0.50%	0.40		
foxbusiness	xec		$90.86		+0.09	768,754			$90.77									
google-finance	xec	(0.10%)	90.86	90.49	+0.09	768,754.00	91.92	90.14		117.95	62.88	85.53m	16.96	7.77b	0.44	0.10	5.36	
howthemarketworks	xec	1.045%	90.86	90.49	0.94	768,104	91.92	90.14	89.92									
hpcwire	xec	+0.0992%	90.86 usd	90.49	+0.0900	768,754	91.92	90.14	90.77	117.95	62.88	85,539,995						
insidestocks	xec	+0.10%	90.86	90.49	+0.09	768104	91.92	90.14					price earnings ratio: 15.37					
investopedia	xec	+0.10 %	$90.86	90.49	+0.09				90.77									
investorguide	xec	+0.10%	90.86	90.49	+0.09		91.90	90.14		117.95	62.88		15.89	7.772b			5.713	
marketintellisearch	xec	0.1 %	$90.86	$90.49	0.09	741.70k	$91.92	$90.14	$90.77			85.54m	16.93	7.76b	0.44 %		5.36	
marketwatch	xec	+0.10%	$90.87	open: 90.49	+0.09	1,410	$91.92	$90.14	$90.77	$117.95	$62.88		16.00	$7.76b	0.44%	0.10	5.68	
minyanville	xec	+0.0992%	90.86 usd	90.49	+0.0900	768,754	91.92	90.14	90.77	117.95	62.88	85,539,995						
msn-money	xec	+0.10%	90.86	90.49	+0.09	768,754	91.92	90.14	90.77	117.95	62.88	85.54 mil	16.00	7.76 bil	0.44%	0.40	5.36	
nasdaq-com	xec	0.1%	$ 90.86		0.09	768,754	$ 91.92	$ 90.14	$ 90.77	$ 117.95	$ 62.88	85,540,000	15.94	$ 7,772,164,400	0.44 %	$0.400000	$ 5.70	
optimum	xec	+0.10%	90.86 ( 4:15 pm edt)	90.49	+0.09	768,754	91.92	90.14	90.77	117.95	62.88	85.54m	15.9	7.8b	0.44	0.40	5.70	
paidcontent	xec	+0.0992%	90.86 usd	90.49	+0.0900	768,754	91.92	90.14	90.77	117.95	62.88	85,539,995						
pc-quote	xec	0.10%	90.86	90.49	0.09	768,754	91.92	90.14	90.77	117.95	62.88	85,455,272	15.98063	7,764,466,000		0.1		
personal-wealth-biz	xec	+0.10%	90.86	90.49		768,754	91.92	90.14	90.77	117.95	62.88		15.89		0.37	0.34	5.713	
predictwallstreet	xec	+0.10%	90.86		+0.09	768,754												
raymond-james	xec	0.10	90.86	90.49	0.09	768,754	91.92	90.14	90.86	117.95	62.88		15.86				5.73	
renewable-energy-world	xec	+0.0992%	90.86 usd	90.49	+0.0900	768,754	91.92	90.14	90.77	117.95	62.88	85,539,995						
screamingmedia	xec	+0.10%	$	open: 90.49	+0.09	1,410	$91.92	$90.14	$90.77	$117.95	$62.88		16.00	$7.76b	0.44%	0.10	5.68	
scroli	xec	%	xec			0												
simple-stock-quotes	xec	+0.10%	last trade: 90.86		change: 0.090								p/e ratio: 15.89					
smartmoney	xec	(0.10%)	90.86	$90.49	0.09	768,754	$91.92	$90.14	$90.77	$117.95	$62.88			7,764,500	0.44%	$0.10		
stocknod	xec	+0.0992%	90.86 usd	90.49	+0.0900	768,754	91.92	90.14	90.77	117.95	62.88	85,539,995						
stockpickr	xec	0.10%	$90.86 0.09 | 0.10%	90.49	0.09	768.75k	91.92	90.14	90.77	117.95	62.88							
stocksmart	xec	.0 %	$93.44	89.42	0	191,731	96.33	93.35										
stocktwits	xec	0.09%	90.85		+0.08													
streetinsider-com	xec	0.10%	90.86	$90.49	+0.09	768,754	$91.92	$90.14	$90.77	$117.95	$62.88		15.94				$5.70	
thecramerreport	xec		90.86	90.49	+0.09	768754	91.92	90.14										
thestree	xec	0.1%	$90.86	90.49	0.09	768754	91.92	90.14	90.77	-117.95	62.88	8.5539995e7		7.764465346e9				
tickerspy	xec	0.10%	$90.86	90.49	+0.09	768,754	91.92	90.14	90.77	117.95	62.88		16.0	7.7b	0.44%	$0.10		
tmx-quotemedia	xec	0.10%	90.860	90.490	0.090	768,754	91.920	90.140	90.770	117.950	62.880	85,539,995	15.90	7,772,163,946	0.440	0.100 usd	5.70	
updown	xec	0.10%	$90.86	$90.49	$0.09	766,904	$91.92	$90.14	$90.77	$117.95	$62.88	85.54b	15.90	$7.69b			5.71	
wallstreetsurvivor	xec	1.05%	90.86	90.49	0.94	768,104	91.92	90.14		117.95	62.88		15.90	$8b	0.40%	0.30 -	6.70	
yahoo-finance	xec	0.10%	90.86	90.49	0.09	768,754	91.92	90.14	90.77	117.95	62.88		15.90	7.77b	0.40%	0.40	5.71	
ycharts-com	xec	+0.09%	90.85		+0.08					117.95	62.88		15.99	7.77b	0.50%		5.68	
zacks	xec	(0.10%)	90.86		0.09	vol.  768,754	91.92	90.14		117.95	62.88		15.05	7.76 b	0.44	0.40	6.03	
advfn	c	-0.72	42.57	42.89	-0.31	34274442	43.0	42.21										
barchart	c	-0.72%	42.57	42.89	-0.31	34,274,443	43.00	42.21	42.88	51.49	36.29		13.43	$123.69 b	0.1%	$0.04	+3.00	
barrons	c	0.72%	42.57	42.89	-0.31	34.004m	43.00	42.21				2.97 billion		$121.01 billion	0.09%	$0.01		
bloomberg	c	-0.723%	42.570	42.890	-0.310	34,274,442	43.000	42.210		51.50	36.30	2,906.000mil	13.732	123,708.400mil	0.024	0.010 regular cash	3.100	
boston-com	c	-0.7229%	42.57 usd	42.89	-0.3100	34,274,442	43.00	42.21	42.88	45.12	36.76	2,920,644,056						
bostonmerchant	c	-0.7229%	42.57 usd	42.89	-0.3100	34,274,442	43.00	42.21	42.88	45.12	36.76	2,920,644,056						
business-insider	c	-0.7229%	42.57 usd	42.89	-0.3100	34,274,442	43.00	42.21	42.88	45.12	36.76	2,920,644,056						
chron	c	-0.7229%	42.57 usd	42.89	-0.3100	34,274,294	43.00	42.21	42.88	45.12	36.76	2,920,644,056						
cio-com	c	-0.72%	42.57 usd	42.89	-0.3100	34,274,294	43.00	42.21	42.88	45.12	36.76	2,920,644,056	14.19	124b	0.1	0.04		
cnn-money	c	-0.72%	42.57	42.89	-0.31	34,013,442	43.00	42.21	42.88				14.2	$124.3b	0.09%			
easystockalterts	c	-0.72%	42.57	42.89	-0.31	34271894	43.00	42.21	42.88	125.25	3.63		14.19				3.00	
eresearch-fidelity-com	c	-0.72%	42.5700	42.8900	-0.3100	34,274,294	43.0000	42.2100	42.8800	51.5000	36.3000	2,920,644,000	13.83	$125.24b	0.09%	$0.010000		
finance-abc7-com	c	-0.7229%	42.57 usd	42.89	-0.3100	34,273,894	43.00	42.21	42.88	45.12	36.76	2,920,644,056						
finance-abc7chicago-com	c	-0.7229%	42.57 usd	42.89	-0.3100	34,273,894	43.00	42.21	42.88	45.12	36.76	2,920,644,056						
financial-content	c	-0.7229%	42.57 usd	42.89	-0.3100	34,273,894	43.00	42.21	42.88	45.12	36.76	2,920,644,056						
finapps-forbes-com	c	-0.7%	$42.57	42.89	-0.31	34,273,894	43.00	42.21	42.88	51.50	36.30	2.92 bil	14.2	124 bil	0.0	0.01	3.00	
finviz	c	-0.72%	42.57			34,271,896			42.88	-17.32%	17.30%	2.92b	13.83	125.24b		0.04	3.10	
fool	c	-0.72%	$42.57	$42.89	-0.31	34,010,618	$43.00	$42.21	$42.88	$51.50	$36.30		14.30	$124.33b	1.60%	0.04		
foxbusiness	c		$42.57		-0.31	34,276,180			$42.88									
google-finance	c	(-0.72%)	42.57	42.89	-0.31	34.27m	43.00	42.21		51.50	36.30	2.92b	13.72	124.33b	0.09	0.01	3.10	
howthemarketworks	c	2.233%	42.57	42.89	0.93	34,004,818	43	42.21	41.64									
hpcwire	c	-0.7229%	42.57 usd	42.89	-0.3100	34,274,294	43.00	42.21	42.88	45.12	36.76	2,920,644,056						
insidestocks	c	-0.72%	42.57	42.89	-0.31	34014520	43.00	42.21					price earnings ratio: 14.19					
investopedia	c	-0.72 %	$42.57	42.89	-0.31				42.88									
investorguide	c	-0.73%	42.565	42.89	-0.315		43.00	42.21		51.50	36.20		14.02	124.3b			3.058	
marketintellisearch	c	-0.72 %	$42.57	$42.89	-0.31	33263.10k	$43.00	$42.21	$42.88			2920.64m	13.83	125.24b	0.09 %		3.10	
marketwatch	c	-0.72%	$42.58	open: 42.89	-0.31	636,360	$43.00	$42.21	$42.88	$51.50	$36.30		13.58	$124.62b	0.09%	0.01	3.13	
minyanville	c	-0.7229%	42.57 usd	42.89	-0.3100	34,271,794	43.00	42.21	42.88	45.12	36.76	2,920,644,056						
msn-money	c	-0.72%	42.57	42.89	-0.31	34.27 mil	43.00	42.21	42.88	51.50	36.30	2.92 bil	13.73	125.24 bil	0.09%	0.04	3.02	
nasdaq-com	c	0.72%	$ 42.57		0.31	34,271,794	$ 43	$ 42.21	$ 42.88	$ 51.50	$ 4.46	2,911,858,000	14.19	$ 123,957,795,060	0.09 %	$0.040000	$ 3	
optimum	c	-0.72%	42.57 ( 4:15 pm edt)	42.89	-0.31	34,271,794	43.00	42.21	42.88	125.25	3.63	2.92b	14.2	124.3b			3.00	
paidcontent	c	-0.7229%	42.57 usd	42.89	-0.3100	34,271,794	43.00	42.21	42.88	45.12	36.76	2,920,644,056						
pc-quote	c	-0.72%	42.57	42.89	-0.31	34,274,642	43.0	42.21	42.88	51.50	36.30	2,927,161,851	13.83226	124,609,280,000		0.01		
personal-wealth-biz	c	-0.72%	42.57	42.89	-0.31	34,276,180	43.00	42.21	42.88	51.50	36.20		14.02		0.02	0.01	3.058	
predictwallstreet	c	-0.72%	42.57		-0.31	34,271,794												
raymond-james	c	-0.72	42.57	42.89	-0.31	34,271,794	43.00	42.21	42.57	51.50	36.30		133.03				0.32	
renewable-energy-world	c	-0.7229%	42.57 usd	42.89	-0.3100	34,271,794	43.00	42.21	42.88	45.12	36.76	2,920,644,056						
screamingmedia	c	-0.72%	$	open: 42.89	-0.31	634,360	$43.00	$42.21	$42.88	$51.50	$36.30		13.58	$124.62b	0.09%	0.01	3.13	
scroli	c	-0.72%	c 42.57	42.89	-0.31	30,596,967	43.00	42.21	42.88	51.50	36.30		13.72				3.10	
simple-stock-quotes	c	-0.72%	last trade: 42.57		change: -0.310								p/e ratio: 14.02					
smartmoney	c	(-0.72%)	42.57	$42.89	-0.31	34,271,894	$43.00	$42.21	$42.88	$51.50	$36.30			125,237,200	0.09%	$0.01		
stocknod	c	-0.7229%	42.57 usd	42.89	-0.3100	34,271,894	43.00	42.21	42.88	45.12	36.76	2,920,644,056						
stockpickr	c	-0.72%	$42.57 -0.31 | -0.72%	42.88	-0.31	34.27m	43.00	42.21	42.88	51.50	36.30							
stocksmart	c	.0 %	$39.685	4.75	0	3,224,305	41	39.59										
stocktwits	c	-0.75%	42.56		-0.32													
streetinsider-com	c	0.72%	42.57	$42.89	-0.31	34,271,894	$43.00	$42.21	$42.88	$125.25	$3.63		14.19				$3.00	
thecramerreport	c		42.57	42.89	-0.31	34274296	43.00	42.21										
thestree	c	-0.72%	$42.57	42.88	-0.31	34273894	43.0	42.21	42.88	-51.5	36.3	2.920644056e9		1.25237217121e11				
tickerspy	c	-0.72%	$42.57	42.89	-0.31	34,014,138	43.00	42.21	42.88	51.50	36.30		13.8	125.2b	0.09%	$0.01		
tmx-quotemedia	c	-0.72%	42.570	42.890	-0.310	34,276,180	43.000	42.210	42.880	51.500	36.300	2,911,858,000	14.30	123,957,795,060	0.093	0.010 usd	3.00	
updown	c	-0.72%	$42.57	$42.89	-$0.31	33,595,296	$43.00	$42.21	$42.88	$51.50	$36.30	2920.64b	13.52	$121.61b			3.17	
wallstreetsurvivor	c	2.23%	42.57	42.89	0.93	34,004,818	43.00	42.21		51.50	36.30		14.30	$125b	0.10%		3.50	
yahoo-finance	c	0.72%	42.57	42.89	0.31	34,271,794	43.00	42.21	42.88	51.50	36.30		13.92	124.33b	0.10%	0.04	3.06	
ycharts-com	c	-0.75%	42.56		-0.32					51.50	36.30		14.19	123.66b	0.10%		3.00	
zacks	c	(-0.72%)	42.57		-0.31	vol.  34,271,794	43.00	42.21		51.50	36.20		13.83	124.61 b	0.09	0.04	3.1	
advfn	bcsi	-1.04	21.96	22.29	-0.23	390817	22.7	21.74										
barchart	bcsi	-1.04%	21.96	22.29	-0.23	390,817	22.70	21.74	22.19	32.22	17.21		18.84	$955.26 m			+0.97	
barrons	bcsi	1.04%	21.96	22.29	-0.23	390,681	22.70	21.74				48.20 million		$963.20 million	bcsi has not issued dividends in more than 1 year.			
bloomberg	bcsi	-1.037%	21.960	22.290	-0.230	390,817	22.700	21.740		32.22	17.21	43.407mil	23.613	953.210mil			0.930	
boston-com	bcsi	-1.037%	21.96 usd	22.29	-0.2300	390,817	22.70	21.74	22.19	32.22	17.21	43,406,671						
bostonmerchant	bcsi	-1.037%	21.96 usd	22.29	-0.2300	390,817	22.70	21.74	22.19	32.22	17.21	43,406,671						
business-insider	bcsi	-1.037%	21.96 usd	22.29	-0.2300	390,817	22.70	21.74	22.19	32.22	17.21	43,406,671						
chron	bcsi	-1.037%	21.96 usd	22.29	-0.2300	390,817	22.70	21.74	22.19	32.22	17.21	43,406,671						
cio-com	bcsi	-1.04%	21.96 usd	22.29	-0.2300	390,817	22.70	21.74	22.19	32.22	17.21	43,406,671	22.41	953m				
cnn-money	bcsi	-1.04%	21.96	22.29	-0.23	390,681	22.70	21.74	22.19				22.4	$953.2m				
easystockalterts	bcsi	-1.03%	21.96	22.29	-0.23	390817	22.70	21.74	22.19	32.22	17.21		22.41				0.98	
eresearch-fidelity-com	bcsi	-1.04%	21.9600	22.2900	-0.2300	390,817	22.7000	21.7400	22.1900	32.2200	17.2100	43,407,000	22.88	$963.20m				
finance-abc7-com	bcsi	-1.037%	21.96 usd	22.29	-0.2300	390,817	22.70	21.74	22.19	32.22	17.21	43,406,671						
finance-abc7chicago-com	bcsi	-1.037%	21.96 usd	22.29	-0.2300	390,817	22.70	21.74	22.19	32.22	17.21	43,406,671						
financial-content	bcsi	-1.037%	21.96 usd	22.29	-0.2300	390,817	22.70	21.74	22.19	32.22	17.21	43,406,671						
finapps-forbes-com	bcsi	-1.0%	$21.96	22.29	-0.23	390,817	22.70	21.74	22.19	32.22	17.21	43 mil	22.6	953 mil	0.0	0.00	0.97	
finviz	bcsi	-1.04%	21.96			390,681			22.19	-31.84%	27.60%	43.41m	24.40	953.28m			0.90	
fool	bcsi	-1.04%	$21.96	$22.29	-0.23	376,716	$22.70	$21.74	$22.19	$32.22	$17.21		22.60	$953.21m				
foxbusiness	bcsi		$21.96		-0.23	390,817			$22.19									
google-finance	bcsi	(-1.04%)	21.96	22.29	-0.23	390,817.00	22.70	21.74		32.22	17.21	44.06m	24.43	967.65m			0.90	
howthemarketworks	bcsi	0.457%	21.96	22.29	0.1	381,632	22.7	21.74	21.86									
hpcwire	bcsi	-1.037%	21.96 usd	22.29	-0.2300	390,817	22.70	21.74	22.19	32.22	17.21	43,406,671						
insidestocks	bcsi	-1.04%	21.96	22.29	-0.23	390817	22.70	21.74					price earnings ratio: 15.46					
investopedia	bcsi	-1.04 %	$21.96	22.29	-0.23				22.19									
investorguide	bcsi	-0.99%	21.97	22.29	-0.22		22.70	21.74		32.22	17.21		22.74	953.6m			0.976	
marketintellisearch	bcsi	-1.04 %	$21.96	$22.29	-0.23	373.80k	$22.70	$21.74	$22.19			43.41m	24.66	0.96b	0.0 %		0.90	
marketwatch	bcsi	-1.04%	$21.96	open: 22.29	-0.23	14,101	$22.70	$21.74	$22.19	$32.22	$17.21			$963.20m				
minyanville	bcsi	-1.037%	21.96 usd	22.29	-0.2300	390,817	22.70	21.74	22.19	32.22	17.21	43,406,671						
msn-money	bcsi	-1.04%	21.96	22.29	-0.23	390,817	22.70	21.74	22.19	32.22	17.21	43.41 mil	22.41	963.19 mil			0.90	
nasdaq-com	bcsi	1.04%	$ 21.96	$ 22.29	0.23	390,817	$ 22.70	$ 21.74	$ 22.19	$ 32.22	$ 17.21	43,497,000	22.64	$ 955,194,120			$ 0.97	
optimum	bcsi	-1.04%	21.96 ( 4:30 pm edt)	22.29	-0.23	390,681	22.70	21.74	22.19	32.22	17.21	43.41m	22.4	953.2m			0.98	
paidcontent	bcsi	-1.037%	21.96 usd	22.29	-0.2300	390,817	22.70	21.74	22.19	32.22	17.21	43,406,671						
pc-quote	bcsi	-1.04%	21.96	22.29	-0.23	390,817	22.7	21.74	22.19	32.22	17.21	43,861,626	22.64286	963,201,000				
personal-wealth-biz	bcsi	-1.04%	21.96	22.29	-0.23	390,817	22.70	21.74	22.19	32.22	17.21		22.74			0.00	0.976	
predictwallstreet	bcsi	-1.04%	21.96		-0.23	390,817												
raymond-james	bcsi	-1.04	21.96	22.29	-0.23	390,817	22.70	21.74	21.96	32.22	17.21		21.96				1.00	
renewable-energy-world	bcsi	-1.037%	21.96 usd	22.29	-0.2300	390,817	22.70	21.74	22.19	32.22	17.21	43,406,671						
screamingmedia	bcsi	-1.04%	$	open: 22.29	-0.23	14,101	$22.70	$21.74	$22.19	$32.22	$17.21			$963.20m				
scroli	bcsi	%	bcsi			0												
simple-stock-quotes	bcsi	-1.04%	last trade: 21.96		change: -0.230								p/e ratio: 22.74					
smartmoney	bcsi	(-1.04%)	21.96	$22.29	-0.23	390,817	$22.70	$21.74	$22.19	$32.22	$17.21			963,200	0.00%	$0.00		
stocknod	bcsi	-1.037%	21.96 usd	22.29	-0.2300	390,817	22.70	21.74	22.19	32.22	17.21	43,406,671						
stockpickr	bcsi	-1.04%	$21.96 -0.23 | -1.04%	22.29	-0.23	390.68k	22.70	21.74	22.19	32.22	17.21							
stocksmart	bcsi	.0 %	$22.52	30.27	0	89,648	23.07	22.48										
stocktwits	bcsi	-0.95%	21.98		-0.21													
streetinsider-com	bcsi	1.04%	21.96	$22.29	-0.23	390,817	$22.70	$21.74	$22.19	$32.22	$17.21		22.41				$0.98	
thecramerreport	bcsi		21.96	22.29	-0.23	390817	22.70	21.74										
thestree	bcsi	-1.04%	$21.96	22.29	-0.23	390681	22.7	21.74	22.19	-32.22	17.21	4.3406671e7		9.63194029e8				
tickerspy	bcsi	-1.04%	$21.96	22.29	-0.23	390,681	22.70	21.74	22.19	32.22	17.21		22.6	977.7m	0.00%	$0.00		
tmx-quotemedia	bcsi	-1.04%	21.960	22.290	-0.230	390,817	22.700	21.740	22.190	32.220	17.210	43,406,671	22.60	953,210,495			0.98	
updown	bcsi	-1.04%	$21.96	$22.29	-$0.23	376,716	$22.70	$21.74	$22.19	$32.22	$17.21	43.49b	22.19	$949m			1.00	
wallstreetsurvivor	bcsi	0.46%	21.96	22.29	0.10	381,632	22.70	21.74		32.22	17.21		22.60	$963m			0.98	
yahoo-finance	bcsi	1.04%	21.96	22.29	0.23	390,817	22.70	21.74	22.19	32.22	17.21		22.50	953.20m			0.98	
ycharts-com	bcsi	-0.95%	21.98		-0.21					32.22	17.21		22.43	956.13m	0.00%		0.98	
zacks	bcsi	(-1.04%)	21.96		-0.23	vol.  390,817	22.70	21.74		32.22	17.21		19.13	963.20 m	0.00	0.00	1.16	
advfn	jazz	2.41	35.64	34.94	0.84	1043525	36.47	33.93										
barchart	jazz	+2.41%	35.64	34.94	+0.84	1,043,525	36.47	33.93	34.80	36.47	7.51		21.24	$1.44 b			+1.18	
barrons	jazz	2.41%	35.64	34.94	+0.84	1.043m	36.47	33.93				39.41 million		$1.42 billion	jazz has not issued dividends in more than 1 year.			
bloomberg	jazz	2.414%	35.640	34.940	0.840	1,043,525	36.470	33.930		36.47	7.51	40.742mil	23.294	1,452.038mil			1.530	
boston-com	jazz	+2.414%	35.64 usd	34.94	+0.8400	1,043,525	36.47	33.93	34.80	34.97	7.510	40,741,809						
bostonmerchant	jazz	+2.414%	35.64 usd	34.94	+0.8400	1,043,525	36.47	33.93	34.80	34.97	7.510	40,741,809						
business-insider	jazz	+2.414%	35.64 usd	34.94	+0.8400	1,043,525	36.47	33.93	34.80	34.97	7.510	40,741,809						
chron	jazz	+2.414%	35.64 usd	34.94	+0.8400	1,043,525	36.47	33.93	34.80	34.97	7.510	40,741,809						
cio-com	jazz	+2.41%	35.64 usd	34.94	+0.8400	1,043,525	36.47	33.93	34.80	34.97	7.510	40,741,809	28.98	1b				
cnn-money	jazz	+2.41%	35.64	34.94	+0.84	1,030,415	36.47	33.93	34.80				29.0	$1.5b				
easystockalterts	jazz	2.40%	35.64	34.94	+0.84	1043525	36.47	33.93	34.80	34.97	7.51		28.98				1.23	
eresearch-fidelity-com	jazz	2.41%	35.6400	34.9400	0.8400	1,043,525	36.4700	33.9300	34.8000	34.9733	7.5100	40,742,000	29.49	$1.42b				
finance-abc7-com	jazz	+2.414%	35.64 usd	34.94	+0.8400	1,043,525	36.47	33.93	34.80	34.97	7.510	40,741,809						
finance-abc7chicago-com	jazz	+2.414%	35.64 usd	34.94	+0.8400	1,043,525	36.47	33.93	34.80	34.97	7.510	40,741,809						
financial-content	jazz	+2.414%	35.64 usd	34.94	+0.8400	1,043,525	36.47	33.93	34.80	34.97	7.510	40,741,809						
finapps-forbes-com	jazz	2.4%	$35.64	34.94	0.84	1,043,525	36.47	33.93	34.80	34.97	7.51	41 mil	30.2	1 bil	0.0	0.00	1.18	
finviz	jazz	2.41%	35.64			1,042,625			34.80	1.92%	374.57%	40.74m	30.20	1.45b			1.18	
fool	jazz	+2.41%	$35.64	$34.94	0.84	1,042,625	$36.47	$33.93	$34.80	$34.97	$7.51		28.30	$1.45b				
foxbusiness	jazz		$35.64		+0.84	1,043,525			$34.80									
google-finance	jazz	(2.41%)	35.64	34.94	+0.84	1.04m	36.47	33.93		36.47	7.51	40.74m	30.25	1.45b			1.18	
howthemarketworks	jazz	6.867%	35.64	34.94	2.29	1,027,321	36.47	33.93	33.35									
hpcwire	jazz	+2.414%	35.64 usd	34.94	+0.8400	1,043,525	36.47	33.93	34.80	34.97	7.510	40,741,809						
insidestocks	jazz	+2.41%	35.64	34.94	+0.84	1043525	36.47	33.93					price earnings ratio: 20.02					
investopedia	jazz	+2.41 %	$35.64	34.94	+0.84				34.80									
investorguide	jazz	+2.41%	35.64	34.91	+0.84		36.47	33.93		34.97	6.87		27.51	1.452b			1.265	
marketintellisearch	jazz	2.41 %	$35.64	$34.91	0.84	998.30k	$36.47	$33.93	$34.80			40.74m	29.49	1.42b	0.0 %		1.18	
marketwatch	jazz	+2.41%	$34.80	open: 34.94	+0.84	21,242	$36.47	$33.93	$34.80	$36.47	$7.51		30.65	$1.42b			1.16	
minyanville	jazz	+2.414%	35.64 usd	34.94	+0.8400	1,042,625	36.47	33.93	34.80	34.97	7.510	40,741,809						
msn-money	jazz	+2.41%	35.64	34.94	+0.84	1.04 mil	36.47	33.93	34.80	34.97	7.51	40.74 mil	28.06	1.42 bil			1.18	
nasdaq-com	jazz	2.41%	$ 35.64	$ 34.94	0.84	1,042,625	$ 36.47	$ 33.93	$ 34.80	$ 34.9733	$ 7.51	40,742,000	30.2	$ 1,452,044,880			$ 1.18	
optimum	jazz	+2.41%	35.64 ( 4:30 pm edt)	34.94	+0.84	1,042,625	36.47	33.93	34.80	34.97	7.51	40.74m	29.0	1.5b			1.23	
paidcontent	jazz	+2.414%	35.64 usd	34.94	+0.8400	1,042,625	36.47	33.93	34.80	34.97	7.510	40,741,809						
pc-quote	jazz	2.41%	35.64	34.94	0.84	1,043,525	36.47	33.93	34.8	34.97	7.51	39,781,754	27.40157	1,417,822,000				
personal-wealth-biz	jazz	+2.41%	35.64	34.91		1,043,525	36.47	33.93	34.80	34.97	6.87		27.51			0.00	1.265	
predictwallstreet	jazz	+2.41%	35.64		+0.84	1,042,625												
raymond-james	jazz	2.41	35.64	34.94	0.84	1,042,625	36.47	33.93	35.64	34.97	7.51		27.00				1.32	
renewable-energy-world	jazz	+2.414%	35.64 usd	34.94	+0.8400	1,042,625	36.47	33.93	34.80	34.97	7.510	40,741,809						
screamingmedia	jazz	+2.41%	$	open: 34.94	+0.84	21,242	$36.47	$33.93	$34.80	$36.47	$7.51		30.65	$1.42b			1.16	
scroli	jazz	%	jazz			0												
simple-stock-quotes	jazz	+2.41%	last trade: 35.64		change: 0.840								p/e ratio: 27.51					
smartmoney	jazz	(2.41%)	35.64	$34.94	0.84	1,042,625	$36.47	$33.93	$34.80	$34.97	$7.51			1,417,800	0.00%	$0.00		
stocknod	jazz	+2.414%	35.64 usd	34.94	+0.8400	1,042,625	36.47	33.93	34.80	34.97	7.510	40,741,809						
stockpickr	jazz	2.41%	$35.64 0.84 | 2.41%	34.94	0.84	1.04m	36.47	33.93	34.80	34.97	7.51							
stocksmart	jazz	.0 %	$29.58	19.88	0	105,887	29.64	29.09										
stocktwits	jazz	1.87%	35.45		+0.65													
streetinsider-com	jazz	2.41%	35.64	$34.94	+0.84	1,043,525	$36.47	$33.93	$34.80	$34.97	$7.51		28.98				$1.23	
thecramerreport	jazz		35.64	34.91	+0.84	1043525	36.47	33.93										
thestree	jazz	2.41%	$35.64	34.94	0.84	1042625	36.47	33.93	34.8	-34.97	7.51	4.0741809e7		1.417814953e9				
tickerspy	jazz	2.41%	$35.64	34.94	+0.84	1,042,625	36.47	33.93	34.80	34.97	7.51		27.4	1.4b	0.00%	$0.00		
tmx-quotemedia	jazz	2.41%	35.640	34.940	0.840	1,043,525	36.470	33.930	34.800	34.973	7.510	40,741,809	28.30	1,452,038,073			1.23	
wallstreetsurvivor	jazz	6.87%	35.64	34.94	2.29	1,027,321	36.47	33.93		34.97	7.51		28.30	$1b			0.83	
yahoo-finance	jazz	2.41%	35.64	34.91	0.84	1,042,625	36.47	33.93	34.80	36.47	7.51		28.17	1.45b			1.27	
ycharts-com	jazz	+2.41%	35.64		+0.84					34.97	7.51		28.06	1.44b	0.00%		1.27	
zacks	jazz	(2.41%)	35.64		0.84	vol.  1,042,625	36.47	33.93		36.47	7.51		22.17	1.42 b	0.00	0.00	1.57	
advfn	srcl	0.55	91.72	90.99	0.5	532843	92.1	90.89										
barchart	srcl	+0.55%	91.72	90.99	+0.50	514,740	92.10	90.89	91.22	95.71	61.02		33.76	$7.83 b			+2.47	
barrons	srcl	0.55%	91.72	90.99	+0.50	531,493	92.10	90.89				86.96 million		$7.83 billion	srcl has not issued dividends in more than 1 year.			
bloomberg	srcl	0.548%	91.720	90.990	0.500	532,843	92.100	90.890		95.71	61.02	85.849mil	35.008	7,874.069mil			2.620	
boston-com	srcl	+0.5481%	91.72 usd	90.99	+0.5000	532,543	92.10	90.89	91.22	95.71	61.02	85,848,988						
bostonmerchant	srcl	+0.5481%	91.72 usd	90.99	+0.5000	532,543	92.10	90.89	91.22	95.71	61.02	85,848,988						
business-insider	srcl	+0.5481%	91.72 usd	90.99	+0.5000	532,543	92.10	90.89	91.22	95.71	61.02	85,848,988						
chron	srcl	+0.5481%	91.72 usd	90.99	+0.5000	536,346	92.10	90.89	91.22	95.71	61.02	85,848,988						
cio-com	srcl	+0.55%	91.72 usd	90.99	+0.5000	536,346	92.10	90.89	91.22	95.71	61.02	85,848,988	37.13	8b				
cnn-money	srcl	+0.55%	91.72	90.99	+0.50	531,493	92.10	90.89	91.22				37.1	$7.9b				
easystockalterts	srcl	0.55%	91.72	90.99	+0.50	532093	92.10	90.89	91.22	95.71	61.02		37.13				2.47	
eresearch-fidelity-com	srcl	0.55%	91.7200	90.9900	0.5000	536,646	92.1000	90.8900	91.2200	95.7100	61.0200	85,849,000	36.93	$7.83b				
finance-abc7-com	srcl	+0.5481%	91.72 usd	90.99	+0.5000	532,093	92.10	90.89	91.22	95.71	61.02	85,848,988						
finance-abc7chicago-com	srcl	+0.5481%	91.72 usd	90.99	+0.5000	532,093	92.10	90.89	91.22	95.71	61.02	85,848,988						
financial-content	srcl	+0.5481%	91.72 usd	90.99	+0.5000	532,093	92.10	90.89	91.22	95.71	61.02	85,848,988						
finapps-forbes-com	srcl	0.6%	$91.72	90.99	0.50	532,393	92.10	90.89	91.22	95.71	61.02	86 mil	37.1	8 bil	0.0	0.00	2.47	
finviz	srcl	0.55%	91.72			532,293			91.22	-4.17%	50.31%	85.85m	36.93	7.83b			2.47	
fool	srcl	+0.55%	$91.72	$90.99	0.50	532,393	$92.10	$90.89	$91.22	$95.71	$61.02		36.90	$7.87b				
foxbusiness	srcl		$91.72		+0.50	537,344			$91.22									
google-finance	srcl	(0.55%)	91.72	90.99	+0.50	532,393.00	92.10	90.89		95.71	61.02	85.85m	37.11	7.87b			2.47	
howthemarketworks	srcl	2.917%	91.72	90.99	2.6	534,943	92.1	90.89	89.12									
hpcwire	srcl	+0.5481%	91.72 usd	90.99	+0.5000	536,346	92.10	90.89	91.22	95.71	61.02	85,848,988						
insidestocks	srcl	+0.55%	91.72	90.99	+0.50	474569	92.10	90.89					price earnings ratio: 34.74					
investopedia	srcl	+0.55 %	$91.72	90.99	+0.50				91.22									
investorguide	srcl	+0.62%	91.79	90.99	+0.57		92.10	90.99		95.71	57.00		36.93	7.880b			2.47	
marketintellisearch	srcl	0.55 %	$91.72	$90.99	0.50	525.80k	$92.10	$90.89	$91.22			85.85m	36.93	7.83b	0.0 %		2.47	
marketwatch	srcl	+0.55%	$91.72	open: 90.99	+0.50	3,850	$92.10	$90.89	$91.22	$95.71	$61.02		37.26	$7.83b			2.46	
minyanville	srcl	+0.5481%	91.72 usd	90.99	+0.5000	532,093	92.10	90.89	91.22	95.71	61.02	85,848,988						
msn-money	srcl	+0.55%	91.72	90.99	+0.50	532,393	92.10	90.89	91.22	95.71	61.02	85.85 mil	37.13	7.83 bil			2.47	
nasdaq-com	srcl	0.55%	$ 91.72	$ 90.99	0.50	532,393	$ 92.10	$ 90.89	$ 91.22	$ 95.71	$ 61.02	85,849,000	37.13	$ 7,874,070,280			$ 2.47	
optimum	srcl	+0.55%	91.72 ( 4:00 pm edt)	90.99	+0.50	532,093	92.10	90.89	91.22	95.71	61.02	85.85m	37.1	7.9b			2.47	
paidcontent	srcl	+0.5481%	91.72 usd	90.99	+0.5000	532,093	92.10	90.89	91.22	95.71	61.02	85,848,988						
pc-quote	srcl	0.55%	91.72	90.99	0.50	536,746	92.1	90.89	91.22	95.71	61.02	85,381,007	36.93117	7,831,146,000				
personal-wealth-biz	srcl	+0.55%	91.72	90.99		537,344	92.10	90.89	91.22	95.71	57.00		36.93			0.00	2.47	
predictwallstreet	srcl	+0.55%	91.72		+0.50	532,393												
raymond-james	srcl	0.55	91.72	90.99	0.50	532,393	92.10	90.89	91.72	95.71	61.02		36.25				2.53	
renewable-energy-world	srcl	+0.5481%	91.72 usd	90.99	+0.5000	532,093	92.10	90.89	91.22	95.71	61.02	85,848,988						
screamingmedia	srcl	+0.55%	$	open: 90.99	+0.50	3,850	$92.10	$90.89	$91.22	$95.71	$61.02		37.26	$7.83b			2.46	
scroli	srcl	0.55%	srcl 91.72	90.99	0.50	425,044	92.10	90.89	91.22	95.71	61.02		37.11				2.47	
simple-stock-quotes	srcl	+0.55%	last trade: 91.72		change: 0.500								p/e ratio: 36.93					
smartmoney	srcl	(0.55%)	91.72	$90.99	0.50	532,393	$92.10	$90.89	$91.22	$95.71	$61.02			7,831,100	0.00%	$0.00		
stocknod	srcl	+0.5481%	91.72 usd	90.99	+0.5000	532,093	92.10	90.89	91.22	95.71	61.02	85,848,988						
stockpickr	srcl	0.55%	$91.72 0.50 | 0.55%	90.99	0.50	532.39k	92.10	90.89	91.22	95.71	61.02							
stocksmart	srcl	.0 %	$87.35	81.22	0	41,983	89.08	87.24										
stocktwits	srcl	0.55%	91.72		+0.50													
streetinsider-com	srcl	0.55%	91.72	$90.99	+0.50	532,093	$92.10	$90.89	$91.22	$95.71	$61.02		37.13				$2.47	
thecramerreport	srcl																	
thestree	srcl	0.55%	$91.72	90.99	0.5	536646	92.1	90.89	91.22	-95.71	61.02	8.5848988e7		7.831144685e9				
tickerspy	srcl	0.55%	$91.72	90.99	+0.50	532,393	92.10	90.89	91.22	95.71	61.02		36.9	7.8b	0.00%	$0.00		
tmx-quotemedia	srcl	0.55%	91.720	90.990	0.500	537,344	92.100	90.890	91.220	95.710	61.020	85,848,988	36.90	7,874,069,179			2.47	
updown	srcl	0.55%	$91.72	$90.99	$0.50	531,493	$92.10	$90.89	$91.22	$95.71	$61.02	85.84b	36.09	$7.65b			2.53	
wallstreetsurvivor	srcl	2.92%	91.72	90.99	2.60	532,093	92.10	90.89		95.71	62.70		36.90	$8b			2.39	
yahoo-finance	srcl	0.55%	91.72	90.99	0.50	532,293	92.10	90.89	91.22	95.71	61.02		37.13	7.87b			2.47	
ycharts-com	srcl	+0.55%	91.72		+0.50					95.71	61.02		37.13	7.83b	0.00%		2.47	
zacks	srcl	(0.55%)	91.72		0.50	vol.  532,393	92.10	90.89		95.71	61.02		34.55	7.83 b	0.00	0.00	2.64	
advfn	mgln	0.29	54.79	54.71	0.16	219971	54.93	54.47										
barchart	mgln	+0.29%	54.79	54.71	+0.16	201,962	54.93	54.47	54.63	54.93	34.59		12.64	$1.81 b			+4.33	
barrons	mgln	0.29%	54.79	54.71	+0.16	216,379	54.93	54.47				34.44 million		$1.75 billion	mgln has not issued dividends in more than 1 year.			
bloomberg	mgln	0.293%	54.790	54.710	0.160	219,971	54.930	54.470		54.93	34.59	31.970mil	12.654	1,751.658mil			4.330	
boston-com	mgln	+0.2929%	54.79 usd	54.71	+0.1600	219,771	54.93	54.47	54.63	54.93	34.59	31,970,395						
bostonmerchant	mgln	+0.2929%	54.79 usd	54.71	+0.1600	219,771	54.93	54.47	54.63	54.93	34.59	31,970,395						
business-insider	mgln	+0.2929%	54.79 usd	54.71	+0.1600	219,771	54.93	54.47	54.63	54.93	34.59	31,970,395						
chron	mgln	+0.2929%	54.79 usd	54.71	+0.1600	219,771	54.93	54.47	54.63	54.93	34.59	31,970,395						
cio-com	mgln	+0.29%	54.79 usd	54.71	+0.1600	219,771	54.93	54.47	54.63	54.93	34.59	31,970,395	12.65	2b				
cnn-money	mgln	+0.29%today&rsquo;s change	54.79data as of 4:00pm et	54.71	+0.16	216,379	54.93	54.47	54.63				12.7	$1.8b				
easystockalterts	mgln	0.29%	54.79	54.71	+0.16	219771	54.93	54.47	54.63	54.93	34.59		12.65				4.33	
eresearch-fidelity-com	mgln	0.29%	54.7900	54.7100	0.1600	219,971	54.9300	54.4700	54.6300	54.9300	34.5900	31,970,000	12.62	$1.75b				
finance-abc7-com	mgln	+0.2929%	54.79 usd	54.71	+0.1600	219,771	54.93	54.47	54.63	54.93	34.59	31,970,395						
finance-abc7chicago-com	mgln	+0.2929%	54.79 usd	54.71	+0.1600	219,771	54.93	54.47	54.63	54.93	34.59	31,970,395						
financial-content	mgln	+0.2929%	54.79 usd	54.71	+0.1600	219,771	54.93	54.47	54.63	54.93	34.59	31,970,395						
finapps-forbes-com	mgln	0.3%	$54.79	54.71	0.16	219,971	54.93	54.47	54.63	54.93	34.59	32 mil	12.6	2 bil	0.0	0.00	4.33	
finviz	mgln	0.29%	54.79			219,971			54.63	-0.25%	58.40%	31.97m	12.62	1.75b			4.33	
fool	mgln	+0.29%	$54.79	$54.71	0.16	219,971	$54.93	$54.47	$54.63	$54.93	$34.59		12.60	$1.75b				
foxbusiness	mgln		$54.79		+0.16	225,405			$54.63									
google-finance	mgln	(0.29%)	54.79	54.71	+0.16	219,971.00	54.93	54.47		54.93	34.59	31.97m	12.67	1.75b			4.33	
howthemarketworks	mgln	0.091%	54.79	54.71	0.05	219,771	54.93	54.47	54.74									
hpcwire	mgln	+0.2929%	54.79 usd	54.71	+0.1600	219,771	54.93	54.47	54.63	54.93	34.59	31,970,395						
insidestocks	mgln	+0.29%	54.79	54.71	+0.16	225405	54.93	54.47					price earnings ratio: 12.65					
investopedia	mgln	+0.29 %	$54.79	54.71	+0.16				54.63									
investorguide	mgln	+0.29%	54.79	54.71	+0.16		54.93	54.47		53.81	34.59		12.62	1.752b			4.328	
marketintellisearch	mgln	0.29 %	$54.79	$54.71	0.16	222.00k	$54.93	$54.47	$54.63			31.97m	12.62	1.75b	0.0 %		4.33	
marketwatch	mgln	+0.29%	$54.79	open: 54.71	+0.16	8,879	$54.93	$54.47	$54.63	$54.93	$34.59		12.51	$1.75b			4.38	
minyanville	mgln	+0.2929%	54.79 usd	54.71	+0.1600	219,771	54.93	54.47	54.63	54.93	34.59	31,970,395						
msn-money	mgln	+0.29%	54.79	54.71	+0.16	219,971	54.93	54.47	54.63	54.93	34.59	31.97 mil	22.36	1.75 bil			4.33	
nasdaq-com	mgln	0.29%	$ 54.79	$ 54.71	0.16	219,971	$ 54.93	$ 54.47	$ 54.63	$ 54.93	$ 34.59	31,970,000	12.65	$ 1,751,636,300			$ 4.33	
optimum	mgln	+0.29%	54.79 ( 4:00 pm edt)	54.71	+0.16	219,771	54.93	54.47	54.63	54.93	34.59	31.97m	12.7	1.8b			4.33	
paidcontent	mgln	+0.2929%	54.79 usd	54.71	+0.1600	219,771	54.93	54.47	54.63	54.93	34.59	31,970,395						
pc-quote	mgln	0.29%	54.79	54.71	0.16	225,405	54.93	54.47	54.63	54.93	34.59	31,991,305	22.29796	1,752,804,000				
personal-wealth-biz	mgln	+0.29%	54.79	54.71		225,405	54.93	54.47	54.63	53.81	34.59		12.62			0.00	4.328	
predictwallstreet	mgln	+0.29%	54.79		+0.16	219,971												
raymond-james	mgln	0.29	54.79	54.71	0.16	219,971	54.93	54.47	54.79	54.93	34.59		12.42				4.41	
renewable-energy-world	mgln	+0.2929%	54.79 usd	54.71	+0.1600	219,771	54.93	54.47	54.63	54.93	34.59	31,970,395						
screamingmedia	mgln	+0.29%	$	open: 54.71	+0.16	8,879	$54.93	$54.47	$54.63	$54.93	$34.59		12.51	$1.75b			4.38	
scroli	mgln	%	mgln			0												
simple-stock-quotes	mgln	+0.29%	last trade: 54.79		change: 0.160								p/e ratio: 12.62					
smartmoney	mgln	(0.29%)	54.79	$54.71	0.16	219,971	$54.93	$54.47	$54.63	$54.93	$34.59			1,746,500	0.00%	$0.00		
stocknod	mgln	+0.2929%	54.79 usd	54.71	+0.1600	219,771	54.93	54.47	54.63	54.93	34.59	31,970,395						
stockpickr	mgln	0.29%	$54.79 0.16 | 0.29%	54.71	0.16	219.97k	54.93	54.47	54.63	54.93	34.59							
stocksmart	mgln	.0 %	$52.1	47.87	0	27,651	53.04	52.04										
stocktwits	mgln	0.33%	54.81		+0.18													
streetinsider-com	mgln	0.29%	54.79	$54.71	+0.16	219,771	$54.93	$54.47	$54.63	$54.93	$34.59		12.65				$4.33	
thecramerreport	mgln		54.79	54.71	+0.16	219971	54.93	54.47										
thestree	mgln	0.29%	$54.79	54.71	0.16	219971	54.93	54.47	54.63	-54.93	34.59	3.1970395e7		1.746542679e9				
tickerspy	mgln	0.29%	$54.79	54.71	+0.16	219,971	54.93	54.47	54.63	54.93	34.59		22.3	1.7b	0.00%	$0.00		
tmx-quotemedia	mgln	0.29%	54.790	54.710	0.160	225,405	54.930	54.470	54.630	54.930	34.590	31,970,395	12.60	1,751,657,942			4.33	
updown	mgln	0.29%	$54.79	$54.71	$0.16	216,379	$54.93	$54.47	$54.63	$54.93	$34.59	31.97b	12.39	$1.75b			4.41	
wallstreetsurvivor	mgln	0.09%	54.79	54.71	0.05	219,771	54.93	54.47		54.93	42.16		12.60	$2b			4.03	
yahoo-finance	mgln	0.29%	54.79	54.71	0.16	219,971	54.93	54.47	54.63	54.93	34.59		12.66	1.75b			4.33	
ycharts-com	mgln	+0.33%	54.81		+0.18					54.93	34.59		12.69	1.81b	0.00%		4.32	
zacks	mgln	(0.29%)	54.79		0.16	vol.  219,971	54.93	54.47		54.93	34.59		12.62	1.75 b	0.00	0.00	4.33	
advfn	asfi	0.00	8.13	8.18	0.0	28733	8.24	8.03										
barchart	asfi	unch	8.13	8.18	unch	30,732	8.24	8.03	8.13	9.50	6.38		10.49	$118.94 m	0.95%	$0.08	+0.21	
barrons	asfi	0.00%	8.13	8.18	0.00	28,733	8.24	8.03				14.53 million		$118.70 million	0.98%	$0.02		
bloomberg	asfi		8.130	8.180		28,733	8.240	8.030		9.59	6.40	14.634mil	10.291	118.975mil	0.984	0.020 regular cash	0.790	
boston-com	asfi	0.00%	8.130 usd	8.180	+0.00	28,733	8.240	8.030	8.130	9.590	6.400	14,634,122						
bostonmerchant	asfi	0.00%	8.130 usd	8.180	+0.00	28,733	8.240	8.030	8.130	9.590	6.400	14,634,122						
business-insider	asfi	0.00%	8.130 usd	8.180	+0.00	28,733	8.240	8.030	8.130	9.590	6.400	14,634,122						
chron	asfi	0.00%	8.130 usd	8.180	+0.00	28,733	8.240	8.030	8.130	9.590	6.400	14,634,122						
cio-com	asfi	0.00%	8.130 usd	8.180	+0.00	28,733	8.240	8.030	8.130	9.590	6.400	14,634,122	36.95	119m	1	0.08		
cnn-money	asfi	0.00%	8.13	8.18	0.00	28,733	8.24	8.03	8.13				37.0	$119.0m	0.98%			
easystockalterts	asfi	0.00%	8.13	8.18	+0.00	28733	8.24	8.03	8.13	9.61	6.40		36.95				0.22	
eresearch-fidelity-com	asfi	0.00%	8.1300	8.1800	0.0000	28,733	8.2400	8.0300	8.1300	9.6100	6.4000	14,634,000	38.71	$118.97m	0.98%	$0.020000		
finance-abc7-com	asfi	0.00%	8.130 usd	8.180	+0.00	28,733	8.240	8.030	8.130	9.590	6.400	14,634,122						
finance-abc7chicago-com	asfi	0.00%	8.130 usd	8.180	+0.00	28,733	8.240	8.030	8.130	9.590	6.400	14,634,122						
financial-content	asfi	0.00%	8.130 usd	8.180	+0.00	28,733	8.240	8.030	8.130	9.590	6.400	14,634,122						
finapps-forbes-com	asfi	0.0%	$8.13	8.18	0.00	28,733	8.24	8.03	8.13	9.59	6.40	15 mil	38.7	119 mil	1.0	0.08	0.21	
finviz	asfi	0.00%	8.13			28,733			8.13	-14.55%	27.41%	14.63m	36.95	118.94m		0.08	0.22	
fool	asfi	-0.12%	$8.13	$8.18	-0.01	27,733	$8.24	$8.03	$8.13	$9.61	$6.40		37.00	$118.98m	1.20%	0.08		
foxbusiness	asfi		$8.13		0.00	28,733			$8.13									
google-finance	asfi	(0.00%)	8.13	8.18	0.00	28,733.00	8.24	8.03		9.61	6.40	14.63m	36.76	118.98m	0.98	0.02	0.22	
howthemarketworks	asfi	-3.099%	8.13	8.18	-0.26	28,733	8.24	8.03	8.39									
hpcwire	asfi	0.00%	8.130 usd	8.180	+0.00	28,733	8.240	8.030	8.130	9.590	6.400	14,634,122						
insidestocks	asfi	unch%	8.13	8.18		28733	8.24	8.03										
investopedia	asfi		$8.13	8.18					8.13									
investorguide	asfi	0.00%	8.13	8.06	0.00		8.24	8.03		9.59	6.40		36.13	119.0m			0.225	
marketintellisearch	asfi	0.0 %	$8.13	$8.06	0.00	27.40k	$8.24	$8.03	$8.13			14.63m	36.95	0.12b	0.98 %		0.22	
marketwatch	asfi	0.00%	$8.10	open: 8.18	0.00	1,200	$8.24	$8.03	$8.13	$9.59	$6.40		36.65	$118.70m	0.98%	0.02	0.22	
minyanville	asfi	0.00%	8.130 usd	8.180	+0.00	28,733	8.240	8.030	8.130	9.590	6.400	14,634,122						
msn-money	asfi		8.13	8.18		28,733	8.24	8.03	8.13	9.61	6.40	14.63 mil	36.95	118.98 mil	0.98%	0.08	0.22	
nasdaq-com	asfi		$ 8.13	$ 8.18		28,733	$ 8.24	$ 8.03	$ 8.13	$ 9.61	$ 6.40	14,634,000	38.71	$ 118,974,420	0.98 %	$0.080000	$ 0.21	
optimum	asfi	-	8.13 ( 4:00 pm edt)	8.18	-	28,733	8.24	8.03	8.13	9.61	6.40	14.63m	37.0	119.0m	0.98	0.08	0.22	
paidcontent	asfi	0.00%	8.130 usd	8.180	+0.00	28,733	8.240	8.030	8.130	9.590	6.400	14,634,122						
pc-quote	asfi	0.00%	8.13	8.18	0.00	28,733	8.24	8.03	8.13	9.61	6.40	14,600,000	36.95455	118,698,000		0.02		
personal-wealth-biz	asfi	0.00%	8.13	8.06		28,733	8.24	8.03	8.13	9.59	6.40		36.13		0.98	0.08	0.225	
predictwallstreet	asfi	0.00%	8.13		0.00	28,733												
raymond-james	asfi	0.00	8.13	8.18	0.00	28,733	8.24	8.03	8.13	9.59	6.40		36.96				0.22	
renewable-energy-world	asfi	0.00%	8.130 usd	8.180	+0.00	28,733	8.240	8.030	8.130	9.590	6.400	14,634,122						
screamingmedia	asfi	0.00%	$	open: 8.18	0.00	1,200	$8.24	$8.03	$8.13	$9.59	$6.40		36.65	$118.70m	0.98%	0.02	0.22	
scroli	asfi	%	asfi			0												
simple-stock-quotes	asfi	0.00%	last trade: 8.13		change: 0.000								p/e ratio: 36.13					
smartmoney	asfi	(0.00%)	8.13	$8.18	0.00	28,733	$8.24	$8.03	$8.13	$9.61	$6.40			119,000	0.98%	$0.02		
stocknod	asfi	0.00%	8.130 usd	8.180	+0.00	28,733	8.240	8.030	8.130	9.590	6.400	14,634,122						
stockpickr	asfi	0.00%	$8.13 0.00 | 0.00%	8.18	0.00	28.73k	8.24	8.03	8.13	9.61	6.40							
stocksmart	asfi	.0 %	$7.53	8.09	0	7,682	7.67	7.49										
stocktwits	asfi	-0.25%	8.11		-0.02													
streetinsider-com	asfi	-0%	8.13	$8.18		28,733	$8.24	$8.03	$8.13	$9.61	$6.40		36.95				$0.22	
thecramerreport	asfi		8.13	8.06	0.00	28733	8.24	8.03										
thestree	asfi	0.0%	$8.13	8.18	0.0	28733	8.24	8.03	8.13	-9.61	6.4	1.4634122e7		1.18975412e8				
tickerspy	asfi	0.00%	$8.13	8.18	0.00	28,733	8.24	8.03	8.13	9.61	6.40		37.0	118.9m	0.98%	$0.02		
tmx-quotemedia	asfi	0.00%	8.130	8.180	0.00	28,733	8.240	8.030	8.130	9.590	6.400	14,634,122	37.00	118,975,412	0.984	0.020 usd	0.22	
updown	asfi	0.00%	$8.13	$8.18	$0.00	27,533	$8.24	$8.03	$8.13	$9.59	$6.40	14.63b	35.99	$123m			0.23	
wallstreetsurvivor	asfi	-3.10%	8.13	8.18	-0.26	28,733	8.24	8.03		9.59	6.40		37.00	$119m	1.00%	0.08 -	0.22	
yahoo-finance	asfi	0.00%	8.13	8.06	0.00	28,733	8.24	8.03	8.13	9.59	6.40		36.13	118.97m	1.00%	0.08	0.23	
ycharts-com	asfi	-0.25%	8.11		-0.02					9.59	6.61		36.86	118.65m	1.10%		0.22	
zacks	asfi		8.13			vol.  28,733	8.24	8.03		10.02	6.40		10.16	118.70 m	0.98	0.08	.8	
advfn	tklc	-0.98	9.08	9.14	-0.09	1390209	9.211	8.96										
barchart	tklc	-0.98%	9.08	9.21	-0.09	1,390,209	9.21	8.96	9.17	14.55	7.21		31.48	$623.61 m			-0.21	
barrons	tklc	0.98%	9.08	9.14	-0.09	1.390m	9.211	8.96				68.90 million		$632.57 million	tklc has not issued dividends in more than 1 year.			
bloomberg	tklc	-0.981%	9.080	9.140	-0.090	1,390,209	9.211	8.960		14.55	7.21	68.983mil		626.368mil			-0.010	
boston-com	tklc	-0.9815%	9.080 usd	9.140	-0.0900	1,390,209	9.211	8.960	9.170	14.55	7.210	68,983,245						
bostonmerchant	tklc	-0.9815%	9.080 usd	9.140	-0.0900	1,390,209	9.211	8.960	9.170	14.55	7.210	68,983,245						
business-insider	tklc	-0.9815%	9.080 usd	9.140	-0.0900	1,390,209	9.211	8.960	9.170	14.55	7.210	68,983,245						
chron	tklc	-0.9815%	9.080 usd	9.140	-0.0900	1,390,209	9.211	8.960	9.170	14.55	7.210	68,983,245						
cio-com	tklc	-0.98%	9.080 usd	9.140	-0.0900	1,390,209	9.211	8.960	9.170	14.55	7.210	68,983,245		626m				
cnn-money	tklc	-0.98%	9.08	9.14	-0.09	1,383,150	9.21	8.96	9.17				nm	$626.4m				
easystockalterts	tklc	-0.98%	9.08	9.14	-0.09	1390209	9.21	8.96	9.17	14.55	7.21						-0.20	
eresearch-fidelity-com	tklc	-0.98%	9.0800	9.1400	-0.0900	1,390,209	9.2110	8.9600	9.1700	14.5500	7.2100	68,983,000	nm	$632.57m				
finance-abc7-com	tklc	-0.9815%	9.080 usd	9.140	-0.0900	1,390,209	9.211	8.960	9.170	14.55	7.210	68,983,245						
finance-abc7chicago-com	tklc	-0.9815%	9.080 usd	9.140	-0.0900	1,390,209	9.211	8.960	9.170	14.55	7.210	68,983,245						
financial-content	tklc	-0.9815%	9.080 usd	9.140	-0.0900	1,390,209	9.211	8.960	9.170	14.55	7.210	68,983,245						
finapps-forbes-com	tklc	-1.0%	$9.08	9.14	-0.09	1,390,209	9.21	8.96	9.17	14.55	7.21	69 mil		626 mil	0.0	0.00	-0.21	
finviz	tklc	-0.98%	9.08			1,390,209			9.17	-37.59%	25.94%	68.98m		626.34m			-0.21	
fool	tklc	-0.98%	$9.08	$9.14	-0.09	1,390,209	$9.21	$8.96	$9.17	$14.55	$7.21		0.00	$626.37m				
foxbusiness	tklc		$9.08		-0.09	1,390,402			$9.17									
google-finance	tklc	(-0.98%)	9.08	9.14	-0.09	1.39m	9.21	8.96		14.55	7.21	68.98m		626.37m			-0.21	
howthemarketworks	tklc	-0.548%	9.08	9.14	-0.05	1,375,252	9.211	8.96	9.13									
hpcwire	tklc	-0.9815%	9.080 usd	9.140	-0.0900	1,390,209	9.211	8.960	9.170	14.55	7.210	68,983,245						
insidestocks	tklc	-0.98%	9.08	9.21	-0.09	1390209	9.21	8.96					price earnings ratio: 19.74					
investopedia	tklc	-0.98 %	$9.08	9.14	-0.09				9.17									
investorguide	tklc	-0.98%	9.08	9.21	-0.09		9.211	8.96		14.92	7.21			626.4m			-0.21	
marketintellisearch	tklc	-0.98 %	$9.08	$9.21	-0.09	1361.00k	$9.21	$8.96	$9.17			68.98m	0.00	0.63b	0.0 %		-0.21	
marketwatch	tklc	-0.98%	$9.06	open: 9.14	-0.09	19,945	$9.21	$8.96	$9.17	$14.55	$7.21			$632.57m				
minyanville	tklc	-0.9815%	9.080 usd	9.140	-0.0900	1,390,209	9.211	8.960	9.170	14.55	7.210	68,983,245						
msn-money	tklc	-0.98%	9.08	9.14	-0.09	1.39 mil	9.21	8.96	9.17	14.55	7.21	68.98 mil	-43.24	632.58 mil			-0.21	
nasdaq-com	tklc	0.98%	$ 9.08	$ 9.14	0.09	1,390,209	$ 9.211	$ 8.96	$ 9.17	$ 14.55	$ 7.21	68,983,000		$ 626,365,640			$ -0.21	
optimum	tklc	-0.98%	9.08 ( 4:30 pm edt)	9.14	-0.09	1,390,209	9.21	8.96	9.17	14.55	7.21	68.98m		626.4m			-0.20	
paidcontent	tklc	-0.9815%	9.080 usd	9.140	-0.0900	1,390,209	9.211	8.960	9.170	14.55	7.210	68,983,245						
pc-quote	tklc	-0.98%	9.08	9.14	-0.09	1,390,209	9.211	8.96	9.17	14.55	7.21	69,666,751	-43.66667	632,574,000				
personal-wealth-biz	tklc	-0.98%	9.08	9.21	-0.09	1,390,402	9.211	8.96	9.17	14.92	7.21					0.00	-0.21	
predictwallstreet	tklc	-0.98%	9.06		-0.09	1,390,209												
raymond-james	tklc	-0.98	9.08	9.14	-0.09	1,390,209	9.21	8.96	9.08	14.55	7.21						-0.21	
renewable-energy-world	tklc	-0.9815%	9.080 usd	9.140	-0.0900	1,390,209	9.211	8.960	9.170	14.55	7.210	68,983,245						
screamingmedia	tklc	-0.98%	$	open: 9.14	-0.09	19,945	$9.21	$8.96	$9.17	$14.55	$7.21			$632.57m				
scroli	tklc	%	tklc			0												
simple-stock-quotes	tklc	-0.98%	last trade: 9.08		change: -0.090													
smartmoney	tklc	(-0.98%)	9.08	$9.14	-0.09	1,390,209	$9.21	$8.96	$9.17	$14.55	$7.21			632,600	0.00%	$0.00		
stocknod	tklc	-0.9815%	9.080 usd	9.140	-0.0900	1,390,209	9.211	8.960	9.170	14.55	7.210	68,983,245						
stockpickr	tklc	-0.98%	$9.08 -0.09 | -0.98%	9.14	-0.09	1.39m	9.21	8.96	9.17	14.55	7.21							
stocksmart	tklc	.0 %	$8.74	11.91	0	424,948	9.22	8.65										
stocktwits	tklc	-0.98%	9.08		-0.09													
streetinsider-com	tklc	0.98%	9.08	$9.14	-0.09	1,390,209	$9.21	$8.96	$9.17	$14.55	$7.21						$-0.20	
thecramerreport	tklc		9.08	9.21	-0.09	1390209	9.211	8.96										
thestree	tklc	-0.98%	$9.08	9.14	-0.09	1390209	9.21	8.96	9.17	-14.55	7.21	6.8983245e7		6.32576357e8				
tickerspy	tklc	-0.98%	$9.08	9.14	-0.09	1,390,209	9.21	8.96	9.17	14.55	7.21		-43.7	632.5m	0.00%	$0.00		
tmx-quotemedia	tklc	-0.98%	9.080	9.140	-0.090	1,390,402	9.211	8.960	9.170	14.550	7.210	68,983,245		626,367,865			-0.20	
updown	tklc	-0.98%	$9.08	$9.14	-$0.09	1,369,619	$9.21	$8.96	$9.17	$14.55	$7.21	68.98b		$630m			-0.21	
wallstreetsurvivor	tklc	-0.55%	9.08	9.14	-0.05	1,375,252	9.21	8.96		14.48	7.21			$633m			0.22	
yahoo-finance	tklc	0.98%	9.08	9.21	0.09	1,390,209	9.21	8.96	9.17	14.55	7.21			626.37m			-0.21	
ycharts-com	tklc	-0.98%	9.08		-0.09					14.55	7.21			623.61m	0.00%		-0.21	
zacks	tklc	(-0.98%)	9.08		-0.09	vol.  1,390,209	9.21	8.96		14.55	7.21		31.62	632.57 m	0.00	0.00	.29	
advfn	bstc	3.46	22.42	21.77	0.75	43761	23.0	21.25										
barchart	bstc	+3.46%	22.42	21.77	+0.75	44,667	23.00	21.25	21.67	27.99	18.74		0.00	$141.02 m			+0.30	
barrons	bstc	3.46%	22.42	21.77	+0.75	43,761	23.00	21.25				6.26 million		$137.69 million	bstc has not issued dividends in more than 1 year.			
bloomberg	bstc	3.461%	22.420	21.770	0.750	43,761	23.000	21.250		27.99	18.74	6.354mil	74.733	142.454mil			0.300	
boston-com	bstc	+3.461%	22.42 usd	21.77	+0.7500	43,761	23.00	21.25	21.67	27.99	18.74	6,353,868						
bostonmerchant	bstc	+3.461%	22.42 usd	21.77	+0.7500	43,761	23.00	21.25	21.67	27.99	18.74	6,353,868						
business-insider	bstc	+3.461%	22.42 usd	21.77	+0.7500	43,761	23.00	21.25	21.67	27.99	18.74	6,353,868						
chron	bstc	+3.461%	22.42 usd	21.77	+0.7500	43,761	23.00	21.25	21.67	27.99	18.74	6,353,868						
cio-com	bstc	+3.46%	22.42 usd	21.77	+0.7500	43,761	23.00	21.25	21.67	27.99	18.74	6,353,868	74.73	142m				
cnn-money	bstc	+3.46%today&rsquo;s change	22.42data as of 3:59pm et	21.77	+0.75	43,761	23.00	21.25	21.67				nm	$142.5m				
easystockalterts	bstc	3.45%	22.42	21.77	+0.75	43761	23.00	21.25	21.67	27.99	18.74		74.73				0.30	
eresearch-fidelity-com	bstc	3.46%	22.4200	21.7700	0.7500	43,761	23.0000	21.2500	21.6700	27.9900	18.7400	6,354,000	72.23	$137.69m				
finance-abc7-com	bstc	+3.461%	22.42 usd	21.77	+0.7500	43,761	23.00	21.25	21.67	27.99	18.74	6,353,868						
finance-abc7chicago-com	bstc	+3.461%	22.42 usd	21.77	+0.7500	43,761	23.00	21.25	21.67	27.99	18.74	6,353,868						
financial-content	bstc	+3.461%	22.42 usd	21.77	+0.7500	43,761	23.00	21.25	21.67	27.99	18.74	6,353,868						
finapps-forbes-com	bstc	3.5%	$22.42	21.77	0.75	43,761	23.00	21.25	21.67	27.99	18.74	6 mil	74.7	142 mil	0.0	0.00	0.30	
finviz	bstc	3.46%	22.42			43,761			21.67	-19.90%	19.64%	6.35m	72.32	142.37m			0.31	
fool	bstc	+3.46%	$22.42	$21.77	0.75	43,243	$23.00	$21.25	$21.67	$27.99	$18.74		72.20	$142.45m				
foxbusiness	bstc		$22.42		+0.75	43,761			$21.67									
google-finance	bstc	(3.46%)	22.42	21.77	+0.75	43,761.00	23.00	21.25		27.99	18.74	6.35m	72.39	142.45m			0.31	
howthemarketworks	bstc	0.089%	22.42	21.77	0.02	42,982	23	21.25	22.4									
hpcwire	bstc	+3.461%	22.42 usd	21.77	+0.7500	43,761	23.00	21.25	21.67	27.99	18.74	6,353,868						
insidestocks	bstc	+3.46%	22.42	21.77	+0.75	43761	23.00	21.25										
investopedia	bstc	+3.46 %	$22.42	21.77	+0.75				21.67									
investorguide	bstc	+3.46%	22.42	21.25	+0.75		23.00	21.25		27.99	18.74		58.25	142.4m			0.372	
marketintellisearch	bstc	3.46 %	$22.42	$21.25	0.75	43.40k	$23.00	$21.25	$21.67			6.35m	69.90	0.14b	0.0 %		0.31	
marketwatch	bstc	+3.46%	$22.42	open: 21.77	+0.75	779	$23.00	$21.25	$21.67	$27.99	$18.74		66.27	$137.69m			0.34	
minyanville	bstc	+3.461%	22.42 usd	21.77	+0.7500	43,761	23.00	21.25	21.67	27.99	18.74	6,353,868						
msn-money	bstc	+3.46%	22.42	21.77	+0.75	43,761	23.00	21.25	21.67	27.99	18.74	6.35 mil	72.32	137.69 mil			0.31	
nasdaq-com	bstc	3.46%	$ 22.42	$ 21.77	0.75	43,761	$ 23	$ 21.25	$ 21.67	$ 27.99	$ 18.74	6,354,000	74.73	$ 142,456,680			$ 0.30	
optimum	bstc	+3.46%	22.42 ( 4:30 pm edt)	21.77	+0.75	43,761	23.00	21.25	21.67	27.99	18.74	6.35m	74.7	142.5m			0.30	
paidcontent	bstc	+3.461%	22.42 usd	21.77	+0.7500	43,761	23.00	21.25	21.67	27.99	18.74	6,353,868						
pc-quote	bstc	3.46%	22.42	21.77	0.75	43,761	23.0	21.25	21.67	27.99	18.74	6,141,445	69.90323	137,691,000				
personal-wealth-biz	bstc	+3.46%	22.42	21.25		43,761	23.00	21.25	21.67	27.99	18.74		58.25			0.00	0.372	
predictwallstreet	bstc	+3.46%	22.42		+0.75	43,761												
raymond-james	bstc	3.46	22.42	21.77	0.75	43,761	23.00	21.25	22.42	27.99	18.74		59.00				0.38	
renewable-energy-world	bstc	+3.461%	22.42 usd	21.77	+0.7500	43,761	23.00	21.25	21.67	27.99	18.74	6,353,868						
screamingmedia	bstc	+3.46%	$	open: 21.77	+0.75	779	$23.00	$21.25	$21.67	$27.99	$18.74		66.27	$137.69m			0.34	
scroli	bstc	%	bstc			0												
simple-stock-quotes	bstc	+3.46%	last trade: 22.42		change: 0.750								p/e ratio: 58.25					
smartmoney	bstc	(3.46%)	22.42	$21.77	0.75	43,761	$23.00	$21.25	$21.67	$27.99	$18.74			137,700	0.00%	$0.00		
stocknod	bstc	+3.461%	22.42 usd	21.77	+0.7500	43,761	23.00	21.25	21.67	27.99	18.74	6,353,868						
stockpickr	bstc	3.46%	$22.42 0.75 | 3.46%	21.77	0.75	43.76k	23.00	21.25	21.67	27.99	18.74							
stocksmart	bstc	.0 %	$23.5	25.47	0	1,091	23.51	23.04										
stocktwits	bstc	1.57%	22.01		+0.34													
streetinsider-com	bstc	3.46%	22.42	$21.77	+0.75	43,761	$23.00	$21.25	$21.67	$27.99	$18.74		74.73				$0.30	
thecramerreport	bstc		22.42	21.25	+0.75	43761	23.00	21.25										
thestree	bstc	3.46%	$22.42	21.77	0.75	43761	23.0	21.25	21.67	-27.99	18.74	6353868.0		1.3768832e8				
tickerspy	bstc	3.46%	$22.42	21.77	+0.75	43,761	23.00	21.25	21.67	27.99	18.74		69.9	136.3m	0.00%	$0.00		
tmx-quotemedia	bstc	3.46%	22.420	21.770	0.750	43,761	23.000	21.250	21.670	27.990	18.740	6,353,868	72.20	142,453,721			0.30	
updown	bstc	3.46%	$22.42	$21.77	$0.75	42,982	$23.00	$21.25	$21.67	$27.99	$18.74	6.35b	55.86	$142m			0.39	
wallstreetsurvivor	bstc	0.09%	22.42	21.77	0.02	42,982	23.00	21.25		27.99	20.07		72.20	$138m			-0.24	
yahoo-finance	bstc	3.46%	22.42	21.25	0.75	43,761	23.00	21.25	21.67	27.99	18.74		60.27	142.43m			0.37	
ycharts-com	bstc	+1.57%	22.01		+0.34					27.99	18.74		71.00	138.44m	0.00%		0.31	
zacks	bstc	(3.46%)	22.42		0.75	vol.  43,761	23.00	21.25		27.99	18.74			137.69 m	0.00	0.00	-.25	
advfn	t	-0.06	31.66	31.74	-0.02	18336794	31.78	31.56										
barchart	t	-0.06%	31.66	31.74	-0.02	15,866,624	31.78	31.56	31.68	31.94	22.78		13.78	$187.37 b	5.48%	$1.72	+3.51	
barrons	t	0.06%	31.66	31.74	-0.02	18.336m	31.78	31.56				5.94 billion		$187.61 billion	5.43%	$0.43		
bloomberg	t	-0.063%	31.660	31.740	-0.020	18,289,951	31.780	31.560		31.94	23.88	5,922.000mil	14.721	187,431.300mil	5.373	0.430 regular cash	2.150	
boston-com	t	-0.0631%	31.66 usd	31.74	-0.0200	18,333,543	31.78	31.56	31.68	31.94	10.00	5,922,000,000						
bostonmerchant	t	-0.0631%	31.66 usd	31.74	-0.0200	18,333,543	31.78	31.56	31.68	31.94	10.00	5,922,000,000						
business-insider	t	-0.0631%	31.66 usd	31.74	-0.0200	18,333,543	31.78	31.56	31.68	31.94	10.00	5,922,000,000						
chron	t	-0.0631%	31.66 usd	31.74	-0.0200	18,333,543	31.78	31.56	31.68	31.94	10.00	5,922,000,000						
cio-com	t	-0.06%	31.66 usd	31.74	-0.0200	18,333,543	31.78	31.56	31.68	31.94	10.00	5,922,000,000	9.367	187b	5.4	1.72		
cnn-money	t	-0.06%today&rsquo;s change	31.66data as of 4:00pm et	31.74	-0.02	18,336,464	31.78	31.56	31.68				9.4	$187.5b	5.43%			
easystockalterts	t	-0.09%	31.65	31.74	-0.03	17185562	31.78	31.56	31.68	31.94	23.88		9.36				3.38	
eresearch-fidelity-com	t	-0.08%	31.6550	31.7400	-0.0250	18,333,999	31.7800	31.5600	31.6800	31.9400	23.8800	5,922,000,000	9.37	$187.61b	5.43%	$0.430000		
finance-abc7-com	t	-0.0631%	31.66 usd	31.74	-0.0200	18,333,543	31.78	31.56	31.68	31.94	10.00	5,922,000,000						
finance-abc7chicago-com	t	-0.0631%	31.66 usd	31.74	-0.0200	18,333,543	31.78	31.56	31.68	31.94	10.00	5,922,000,000						
financial-content	t	-0.0631%	31.66 usd	31.74	-0.0200	18,333,543	31.78	31.56	31.68	31.94	10.00	5,922,000,000						
finapps-forbes-com	t	-0.1%	$31.66	31.74	-0.02	18,312,210	31.78	31.56	31.68	31.94	23.88	5.92 bil	9.0	187 bil	5.4	1.72	3.51	
finviz	t	-0.09%	31.65			17,585,128			31.68	-0.91%	39.48%	5.92b	9.37	187.61b		1.72	3.38	
fool	t	-0.19%	$31.62	$31.74	-0.06	16,777,055	$31.78	$31.56	$31.68	$31.94	$23.88		9.00	$187.25b	6.60%	1.72		
foxbusiness	t		$31.63		-0.05	20,597,829			$31.68									
google-finance	t	(-0.16%)	31.63	31.74	-0.05	18.14m	31.78	31.56		31.94	23.88	5.92b	9.37	187.31b	5.44	0.43	3.38	
howthemarketworks	t	0.796%	31.66	31.74	0.25	18,290,273	31.78	31.56	31.41									
hpcwire	t	-0.0631%	31.66 usd	31.74	-0.0200	18,333,543	31.78	31.56	31.68	31.94	10.00	5,922,000,000						
insidestocks	t	-0.09%	31.65	31.74	-0.03	14005248	31.78	31.56					price earnings ratio: 13.88					
investopedia	t	-0.16 %	$31.63	31.74	-0.05				31.68									
investorguide	t	-0.06%	31.66	31.74	-0.02		31.78	31.56		31.94	23.88		9.04	187.5b			3.506	
marketintellisearch	t	-0.09 %	$31.65	$31.74	-0.03	20381.50k	$31.78	$31.56	$31.68			5922.00m	9.37	187.61b	5.43 %		3.38	
marketwatch	t	-0.16%	$31.63	open: 31.74	-0.05	212,743	$31.78	$31.56	$31.68	$31.94	$23.88		9.36	$186.01b	5.44%	0.43	3.38	
minyanville	t	-0.0631%	31.66 usd	31.74	-0.0200	18,333,543	31.78	31.56	31.68	31.94	10.00	5,922,000,000						
msn-money	t	-0.06%	31.66	31.74	-0.02	18.34 mil	31.78	31.56	31.68	31.94	23.88	5.92 bil	9.37	187.61 bil	5.43%	1.72	3.51	
nasdaq-com	t	0.14%	$ 31.635		0.045	17,314,735	$ 31.78	$ 31.56	$ 31.68	$ 31.94	$ 23.88	5,922,000,000	9.01	$ 187,342,470,000	5.43 %	$1.720000	$ 3.51	
optimum	t	-0.13%	31.64 ( 3:55 pm edt)	31.74	-0.04	17,222,389	31.78	31.56	31.68	31.94	23.88	5.92b	9.4	187.4b	5.44	1.72	3.38	
paidcontent	t	-0.0631%	31.66 usd	31.74	-0.0200	18,333,543	31.78	31.56	31.68	31.94	10.00	5,922,000,000						
pc-quote	t	-0.16%	31.63	31.74	-0.05	20,792,381	31.78	31.56	31.68	31.94	23.88	5,931,361,050	9.37278	187,608,950,000		0.43		
personal-wealth-biz	t	-0.16%	31.63	31.74	-0.05	20,578,902	31.78	31.56	31.68	31.94	23.88		9.04		5.37	1.70	3.506	
predictwallstreet	t	-0.06%	31.66		-0.02	18,336,794												
raymond-james	t	-0.06	31.66	31.74	-0.02	18,336,794	31.78	31.56	31.66	31.94	23.88		9.37				3.38	
renewable-energy-world	t	-0.0631%	31.66 usd	31.74	-0.0200	18,333,543	31.78	31.56	31.68	31.94	10.00	5,922,000,000						
screamingmedia	t	-0.06%	$	open: 31.74	-0.02	183,843	$31.78	$31.56	$31.68	$31.94	$23.88		9.37	$186.01b	5.43%	0.43	3.38	
scroli	t	-0.16%	t 31.63	31.74	-0.05	16,483,756	31.78	31.56	31.68	31.94	23.88		9.37				3.38	
simple-stock-quotes	t	-0.06%	last trade: 31.66		change: -0.020								p/e ratio: 9.04					
smartmoney	t	(-0.06%)	31.66	$31.74	-0.02	18,336,794	$31.78	$31.56	$31.68	$31.94	$23.88			187,609,000	5.43%	$0.43		
stocknod	t	-0.0631%	31.66 usd	31.74	-0.0200	18,333,543	31.78	31.56	31.68	31.94	10.00	5,922,000,000						
stockpickr	t	-0.13%	$31.64 -0.04 | -0.13%	31.75	-0.04	17.61m	31.78	31.56	31.68	31.94	23.88							
stocksmart	t	.0 %	$31.17	29.34	0	1,473,213	31.57	31.115										
stocktwits	t	-0.06%	31.66		-0.02													
streetinsider-com	t	0.09%	31.65	$31.74	-0.03	17,185,562	$31.78	$31.56	$31.68	$31.94	$23.88		9.36				$3.38	
thecramerreport	t		31.67	31.74	-0.01	11625811	31.78	31.56										
thestree	t	-0.13%	$31.64	31.75	-0.04	17609555	31.78	31.56	31.68	-31.94	23.88	5.922e9		1.8760896e11				
tickerspy	t	-0.13%	$31.64	31.74	-0.04	17,527,898	31.78	31.56	31.68	31.94	23.88		9.4	187.4b	5.43%	$0.43		
tmx-quotemedia	t	-0.16%	31.630	31.740	-0.050	20,597,829	31.780	31.560	31.680	31.940	23.880	5,922,000,000	9.00	187,312,860,000	5.429	0.430 usd	3.51	
updown	t	-0.16%	$31.63	$31.74	-$0.05	20,505,458	$31.78	$31.56	$31.68	$31.94	$23.88	5922.00b	9.01	$186.01b			3.52	
wallstreetsurvivor	t	0.80%	31.66	31.74	0.25	18,290,273	31.78	31.56		31.94	26.20		9.00	$188b	5.40%	1.68 -	3.35	
yahoo-finance	t	0.06%	31.66	31.74	0.02	18,317,867	31.78	31.56	31.68	31.94	23.88		9.03	187.49b	5.40%	1.72	3.51	
ycharts-com	t	-0.06%	31.66		-0.02					31.94	23.88		9.02	187.37b	5.60%		3.51	
zacks	t	(-0.06%)	31.66		-0.02	vol.  18,336,464	31.78	31.56		31.94	23.88		13.9	187.61 b	5.43	1.72	2.28	
advfn	r	-1.54	57.7	58.35	-0.9	489199	58.5	57.4363										
barchart	r	-1.54%	57.70	58.35	-0.90	428,803	58.50	57.44	58.60	59.25	36.39		22.74	$2.98 b	1.9%	$1.08	+2.50	
barrons	r	1.54%	57.70	58.35	-0.90	478,485	58.50	57.436				51.88 million		$3.01 billion	1.87%	$0.27		
bloomberg	r	-1.536%	57.700	58.350	-0.900	489,199	58.500	57.436		59.25	37.00	51.343mil	23.942	2,962.518mil	1.871	0.270 regular cash	2.410	
boston-com	r	-1.536%	57.70 usd	58.35	-0.9000	489,199	58.50	57.44	58.60	59.25	37.00	51,343,469						
bostonmerchant	r	-1.536%	57.70 usd	58.35	-0.9000	489,199	58.50	57.44	58.60	59.25	37.00	51,343,469						
business-insider	r	-1.536%	57.70 usd	58.35	-0.9000	489,199	58.50	57.44	58.60	59.25	37.00	51,343,469						
chron	r	-1.536%	57.70 usd	58.35	-0.9000	489,199	58.50	57.44	58.60	59.25	37.00	51,343,469						
cio-com	r	-1.54%	57.70 usd	58.35	-0.9000	489,199	58.50	57.44	58.60	59.25	37.00	51,343,469	21.86	3b	1.8	1.08		
cnn-money	r	-1.54%	57.70	58.35	-0.90	489,199	58.50	57.44	58.60				21.9	$3.0b	1.87%			
easystockalterts	r	-1.54%	57.70	58.35	-0.90	489199	58.50	57.44	58.60	59.25	37.00		21.86				2.64	
eresearch-fidelity-com	r	-1.54%	57.7000	58.3500	-0.9000	489,199	58.5000	57.4363	58.6000	59.2500	37.0000	51,343,000	22.20	$3.01b	1.84%	$0.270000		
finance-abc7-com	r	-1.536%	57.70 usd	58.35	-0.9000	489,199	58.50	57.44	58.60	59.25	37.00	51,343,469						
finance-abc7chicago-com	r	-1.536%	57.70 usd	58.35	-0.9000	489,199	58.50	57.44	58.60	59.25	37.00	51,343,469						
financial-content	r	-1.536%	57.70 usd	58.35	-0.9000	489,199	58.50	57.44	58.60	59.25	37.00	51,343,469						
finapps-forbes-com	r	-1.5%	$57.70	58.35	-0.90	489,199	58.50	57.44	58.60	59.25	37.00	51 mil	23.1	3 bil	1.9	1.08	2.50	
finviz	r	-1.54%	57.70			489,299			58.60	-2.62%	58.57%	51.34m	22.37	3.01b		1.08	2.62	
fool	r	-1.54%	$57.70	$58.35	-0.90	478,485	$58.50	$57.44	$58.60	$59.25	$37.00		23.40	$2.96b	2.90%	1.08		
foxbusiness	r		$57.70		-0.90	489,477			$58.60									
google-finance	r	(-1.54%)	57.70	58.35	-0.90	489,199.00	58.50	57.44		59.25	37.00	51.59m	21.98	2.98b	1.87	0.27	2.62	
howthemarketworks	r	1.495%	57.7	58.35	0.85	489,199	58.5	57.4363	56.85									
hpcwire	r	-1.536%	57.70 usd	58.35	-0.9000	489,199	58.50	57.44	58.60	59.25	37.00	51,343,469						
insidestocks	r	-1.54%	57.70	58.35	-0.90	489199	58.50	57.44					price earnings ratio: 23.55					
investopedia	r	-1.54 %	$57.70	58.35	-0.90				58.60									
investorguide	r	-1.54%	57.70	58.35	-0.90		58.50	57.4363		55.67	37.00		23.37	2.962b			2.507	
marketintellisearch	r	-1.54 %	$57.70	$58.35	-0.90	502.00k	$58.50	$57.44	$58.60			51.34m	22.37	3.01b	1.84 %		2.62	
marketwatch	r	-1.54%	$57.70	open: 58.35	-0.90	10,992	$58.50	$57.44	$58.60	$59.25	$37.00		27.84	$3.01b	1.87%	0.27	2.07	
minyanville	r	-1.536%	57.70 usd	58.35	-0.9000	489,199	58.50	57.44	58.60	59.25	37.00	51,343,469						
msn-money	r	-1.54%	57.70	58.35	-0.90	489,199	58.50	57.44	58.60	59.25	37.00	51.34 mil	21.94	3.01 bil	1.84%	1.08	2.50	
nasdaq-com	r	1.54%	$ 57.70		0.90	478,659	$ 58.50	$ 57.4363	$ 58.60	$ 59.25	$ 37	51,343,000	23.08	$ 2,962,491,100	1.84 %	$1.080000	$ 2.50	
optimum	r	-1.54%	57.70 ( 4:00 pm edt)	58.35	-0.90	478,659	58.50	57.44	58.60	59.25	37.00	51.34m	21.9	3.0b	1.87	1.08	2.64	
paidcontent	r	-1.536%	57.70 usd	58.35	-0.9000	489,199	58.50	57.44	58.60	59.25	37.00	51,343,469						
pc-quote	r	-1.54%	57.7	58.35	-0.90	489,199	58.5	57.4363	58.6	59.25	37.00	52,143,842	22.28137	3,008,700,000		0.27		
personal-wealth-biz	r	-1.54%	57.70	58.35	-0.90	489,477	58.50	57.4363	58.60	55.67	37.00		23.37		1.84	1.08	2.507	
predictwallstreet	r	-1.54%	57.70		-0.90	489,199												
raymond-james	r	-1.54	57.70	58.35	-0.90	489,199	58.50	57.44	57.70	59.25	37.00		21.86				2.64	
renewable-energy-world	r	-1.536%	57.70 usd	58.35	-0.9000	489,199	58.50	57.44	58.60	59.25	37.00	51,343,469						
screamingmedia	r	-1.54%	$	open: 58.35	-0.90	10,714	$58.50	$57.44	$58.60	$59.25	$37.00		27.84	$3.01b	1.87%	0.27	2.07	
scroli	r	-1.54%	r 57.70	58.35	-0.90	385,264	58.50	57.44	58.60	59.25	37.00		21.98				2.62	
simple-stock-quotes	r	-1.54%	last trade: 57.70		change: -0.900								p/e ratio: 23.37					
stocknod	r	-1.536%	57.70 usd	58.35	-0.9000	489,199	58.50	57.44	58.60	59.25	37.00	51,343,469						
stockpickr	r	-1.54%	$57.70 -0.90 | -1.54%	58.35	-0.90	489.20k	58.50	57.44	58.60	59.25	37.00							
stocksmart	r	.0 %	$52.91	51.6	0	37,403	54.87	52.91										
stocktwits	r	-1.52%	57.71		-0.89													
streetinsider-com	r	1.54%	57.70	$58.35	-0.9	489,199	$58.50	$57.44	$58.60	$59.25	$37.00		21.86				$2.64	
thecramerreport	r		58.60	57.18	+1.75	899142	59.25	56.85										
thestree	r	-1.54%	$57.7	58.35	-0.9	489199	58.5	57.44	58.6	-59.25	37.0	5.1343469e7		3.008727283e9				
tickerspy	r	-1.54%	$57.70	58.35	-0.90	489,199	58.50	57.44	58.60	59.25	37.00		22.3	3.0b	1.84%	$0.27		
tmx-quotemedia	r	-1.54%	57.700	58.350	-0.900	489,477	58.500	57.436	58.600	59.250	37.000	51,343,469	23.40	2,962,518,161	1.843	0.270 usd	2.50	
updown	r	-1.54%	$57.70	$58.35	-$0.90	478,485	$58.50	$57.44	$58.60	$59.25	$37.00	51.34b	22.92	$2.91b			2.56	
wallstreetsurvivor	r	1.50%	57.70	58.35	0.85	489,199	58.50	57.44		59.25	37.00		23.40	$3b	1.80%	1.04 -	2.25	
yahoo-finance	r	1.54%	57.70	58.35	0.90	489,299	58.50	57.44	58.60	59.25	37.00		23.02	2.96b	1.80%	1.08	2.51	
ycharts-com	r	-1.52%	57.71		-0.89					59.23	37.00		23.08	2.98b	2.13%		2.50	
zacks	r	(-1.54%)	57.70		-0.90	vol.  489,199	58.50	57.44		59.25	37.00		23.44	3.01 b	1.84	1.08	2.5	
advfn	bcrx	-0.79	3.75	3.78	-0.03	230888	3.79	3.63										
barchart	bcrx	-0.79%	3.75	3.78	-0.03	239,287	3.79	3.63	3.78	6.24	3.17		0.00	$168.90 m			-0.96	
barrons	bcrx	0.79%	3.75	3.78	-0.03	213,888	3.79	3.63				44.56 million		$170.47 million	bcrx has not issued dividends in more than 1 year.			
bloomberg	bcrx	-0.794%	3.750	3.780	-0.030	230,888	3.790	3.630		6.24	3.17	45.098mil		169.118mil			-0.990	
boston-com	bcrx	-0.7937%	3.750 usd	3.780	-0.0300	230,888	3.790	3.630	3.780	6.240	3.170	45,097,997						
bostonmerchant	bcrx	-0.7937%	3.750 usd	3.780	-0.0300	230,888	3.790	3.630	3.780	6.240	3.170	45,097,997						
business-insider	bcrx	-0.7937%	3.750 usd	3.780	-0.0300	230,888	3.790	3.630	3.780	6.240	3.170	45,097,997						
chron	bcrx	-0.7937%	3.750 usd	3.780	-0.0300	230,888	3.790	3.630	3.780	6.240	3.170	45,097,997						
cio-com	bcrx	-0.79%	3.750 usd	3.780	-0.0300	230,888	3.790	3.630	3.780	6.240	3.170	45,097,997		169m				
cnn-money	bcrx	-0.79%	3.75	3.78	-0.03	213,888	3.79	3.63	3.78				nm	$169.1m				
easystockalterts	bcrx	-0.79%	3.75	3.78	-0.03	230888	3.79	3.63	3.78	6.24	3.17						-0.99	
eresearch-fidelity-com	bcrx	-0.79%	3.7500	3.7800	-0.0300	230,888	3.7900	3.6300	3.7800	6.2400	3.1700	45,098,000	nm	$170.47m				
finance-abc7-com	bcrx	-0.7937%	3.750 usd	3.780	-0.0300	230,888	3.790	3.630	3.780	6.240	3.170	45,097,997						
finance-abc7chicago-com	bcrx	-0.7937%	3.750 usd	3.780	-0.0300	230,888	3.790	3.630	3.780	6.240	3.170	45,097,997						
financial-content	bcrx	-0.7937%	3.750 usd	3.780	-0.0300	230,888	3.790	3.630	3.780	6.240	3.170	45,097,997						
finapps-forbes-com	bcrx	-0.8%	$3.75	3.78	-0.03	230,888	3.79	3.63	3.78	6.24	3.17	45 mil		169 mil	0.0	0.00	-0.96	
finviz	bcrx	-0.79%	3.75			213,888			3.78	-39.90%	18.30%	45.10m		169.13m			-0.99	
fool	bcrx	-0.79%	$3.75	$3.78	-0.03	213,888	$3.79	$3.63	$3.78	$6.24	$3.17		0.00	$169.12m				
foxbusiness	bcrx		$3.75		-0.03	230,888			$3.78									
google-finance	bcrx	(-0.79%)	3.75	3.78	-0.03	230,888.00	3.79	3.63		6.24	3.17	45.10m		169.12m			-0.99	
howthemarketworks	bcrx	-1.832%	3.75	3.78	-0.07	209,161	3.79	3.63	3.82									
hpcwire	bcrx	-0.7937%	3.750 usd	3.780	-0.0300	230,888	3.790	3.630	3.780	6.240	3.170	45,097,997						
insidestocks	bcrx	-0.79%	3.75	3.78	-0.03	230888	3.79	3.63										
investopedia	bcrx	-0.79 %	$3.75	3.78	-0.03				3.78									
investorguide	bcrx	-0.79%	3.75	3.78	-0.03		3.79	3.63		7.25	3.17			169.1m			-0.988	
marketintellisearch	bcrx	-0.79 %	$3.75	$3.78	-0.03	211.00k	$3.79	$3.63	$3.78			45.10m	0.00	0.17b	0.0 %		-0.99	
marketwatch	bcrx	-0.79%	$3.78	open: 3.78	-0.03	25,460	$3.79	$3.63	$3.78	$6.24	$3.17			$170.47m				
minyanville	bcrx	-0.7937%	3.750 usd	3.780	-0.0300	230,888	3.790	3.630	3.780	6.240	3.170	45,097,997						
msn-money	bcrx	-0.79%	3.75	3.78	-0.03	230,888	3.79	3.63	3.78	6.24	3.17	45.10 mil	-3.79	170.47 mil			-0.99	
nasdaq-com	bcrx	0.79%	$ 3.75	$ 3.78	0.03	230,888	$ 3.79	$ 3.63	$ 3.78	$ 6.24	$ 3.17	45,098,000		$ 169,117,500			$ -0.96	
optimum	bcrx	-0.79%	3.75 ( 4:30 pm edt)	3.78	-0.03	213,888	3.79	3.63	3.78	6.24	3.17	45.10m		169.1m			-0.99	
paidcontent	bcrx	-0.7937%	3.750 usd	3.780	-0.0300	230,888	3.790	3.630	3.780	6.240	3.170	45,097,997						
pc-quote	bcrx	-0.79%	3.75	3.78	-0.03	230,888	3.79	3.63	3.78	6.24	3.17	45,458,773	-3.81818	170,470,000				
personal-wealth-biz	bcrx	-0.79%	3.75	3.78	-0.03	230,888	3.79	3.63	3.78	7.25	3.17					0.00	-0.988	
predictwallstreet	bcrx	-0.79%	3.75		-0.03	230,888												
raymond-james	bcrx	-0.79	3.75	3.78	-0.03	230,888	3.79	3.63	3.75	6.24	3.17						-0.99	
renewable-energy-world	bcrx	-0.7937%	3.750 usd	3.780	-0.0300	230,888	3.790	3.630	3.780	6.240	3.170	45,097,997						
screamingmedia	bcrx	-0.79%	$	open: 3.78	-0.03	25,460	$3.79	$3.63	$3.78	$6.24	$3.17			$170.47m				
scroli	bcrx	%	bcrx			0												
simple-stock-quotes	bcrx	-0.79%	last trade: 3.75		change: -0.030													
smartmoney	bcrx	(-0.79%)	3.75	$3.78	-0.03	230,888	$3.79	$3.63	$3.78	$6.24	$3.17			170,500	0.00%	$0.00		
stocknod	bcrx	-0.7937%	3.750 usd	3.780	-0.0300	230,888	3.790	3.630	3.780	6.240	3.170	45,097,997						
stockpickr	bcrx	-0.79%	$3.75 -0.03 | -0.79%	3.78	-0.03	213.89k	3.79	3.63	3.78	6.24	3.17							
stocksmart	bcrx	.0 %	$3.41	5.09	0	12,391	3.51	3.4										
stocktwits	bcrx	-1.06%	3.74		-0.04													
streetinsider-com	bcrx	0.79%	3.75	$3.78	-0.03	230,888	$3.79	$3.63	$3.78	$6.24	$3.17						$-0.99	
thecramerreport	bcrx		3.75	3.78	-0.03	230888	3.79	3.63										
thestree	bcrx	-0.79%	$3.75	3.78	-0.03	213888	3.79	3.63	3.78	-6.24	3.17	4.5097997e7		1.70470429e8				
tickerspy	bcrx	-0.79%	$3.75	3.78	-0.03	213,888	3.79	3.63	3.78	6.24	3.17		-3.8	170.4m	0.00%	$0.00		
tmx-quotemedia	bcrx	-0.79%	3.750	3.780	-0.030	230,888	3.790	3.630	3.780	6.240	3.170	45,097,997		169,117,489			-0.99	
updown	bcrx	-0.79%	$3.75	$3.78	-$0.03	205,428	$3.79	$3.63	$3.78	$6.24	$3.17	45.09b		$172m			-0.99	
wallstreetsurvivor	bcrx	-1.83%	3.75	3.78	-0.07	209,161	3.79	3.63		6.24	3.17			$170m			-0.76	
yahoo-finance	bcrx	0.79%	3.75	3.78	0.03	230,888	3.79	3.63	3.78	6.24	3.17			169.11m			-0.99	
ycharts-com	bcrx	-1.06%	3.74		-0.04					6.24	3.17			168.45m	0.00%		-0.99	
zacks	bcrx	(-0.79%)	3.75		-0.03	vol.  230,888	3.79	3.63		6.24	3.17			170.47 m	0.00	0.00	-.96	
advfn	reg	1.16	45.51	44.97	0.52	708261	45.54	44.8										
barchart	reg	+1.16%	45.51	44.97	+0.52	708,261	45.54	44.80	44.99	47.03	30.54		0.00	$3.73 b	4.21%	$1.85	-0.22	
barrons	reg	1.16%	45.51	44.97	+0.52	708,261	45.54	44.80				82.95 million		$4.04 billion	4.07%	$0.46		
bloomberg	reg	1.156%	45.510	44.970	0.520	708,261	45.540	44.800		47.51	31.94	89.897mil	303.400	4,099.177mil	4.065	0.462 regular cash	0.150	
boston-com	reg	+1.156%	45.51 usd	44.97	+0.5200	708,261	45.54	44.80	44.99	47.41	31.94	89,897,365						
bostonmerchant	reg	+1.156%	45.51 usd	44.97	+0.5200	708,261	45.54	44.80	44.99	47.41	31.94	89,897,365						
business-insider	reg	+1.156%	45.51 usd	44.97	+0.5200	708,261	45.54	44.80	44.99	47.41	31.94	89,897,365						
chron	reg	+1.156%	45.51 usd	44.97	+0.5200	708,261	45.54	44.80	44.99	47.41	31.94	89,897,365						
cio-com	reg	+1.16%	45.51 usd	44.97	+0.5200	708,261	45.54	44.80	44.99	47.41	31.94	89,897,365		4b	4.1	1.85		
cnn-money	reg	+1.16%today&rsquo;s change	45.51data as of 4:03pm et	45.10	+0.52	703,861	45.54	44.80	44.99				nm	$4.1b	4.07%			
easystockalterts	reg	1.16%	45.51	44.97	+0.52	708261	45.54	44.80	44.99	47.41	31.94						-0.23	
eresearch-fidelity-com	reg	1.16%	45.5100	44.9700	0.5200	708,261	45.5400	44.8000	44.9900	47.5100	31.9400	89,899,000	nm	$4.04b	4.11%	$0.462500		
finance-abc7-com	reg	+1.156%	45.51 usd	44.97	+0.5200	708,261	45.54	44.80	44.99	47.41	31.94	89,897,365						
finance-abc7chicago-com	reg	+1.156%	45.51 usd	44.97	+0.5200	708,261	45.54	44.80	44.99	47.41	31.94	89,897,365						
financial-content	reg	+1.156%	45.51 usd	44.97	+0.5200	708,261	45.54	44.80	44.99	47.41	31.94	89,897,365						
finapps-forbes-com	reg	1.2%	$45.51	44.97	0.52	708,261	45.54	44.80	44.99	47.51	31.94	90 mil		4 bil	4.1	1.85	-0.22	
finviz	reg	1.16%	45.51			708,261			44.99	-3.22%	49.00%	89.90m		4.04b		1.85	-0.23	
fool	reg	+1.16%	$45.51	$44.97	0.52	660,636	$45.54	$44.80	$44.99	$47.51	$31.94		0.00	$4.09b	5.50%	1.85		
foxbusiness	reg		$45.51		+0.52	716,606			$44.99									
google-finance	reg	(1.16%)	45.51	44.97	+0.52	708,261.00	45.54	44.80		47.51	31.94	89.90m		4.09b	4.07	0.46	-0.23	
howthemarketworks	reg	3.502%	45.51	44.97	1.54	708,261	45.54	44.8	43.97									
hpcwire	reg	+1.156%	45.51 usd	44.97	+0.5200	708,261	45.54	44.80	44.99	47.41	31.94	89,897,365						
insidestocks	reg	+1.16%	45.51	44.97	+0.52	708261	45.54	44.80					price earnings ratio: 19.79					
investopedia	reg	+1.16 %	$45.51	44.97	+0.52				44.99									
investorguide	reg	+1.16%	45.51	44.97	+0.52		45.51	44.80		47.51	31.94			4.091b			-0.213	
marketintellisearch	reg	1.16 %	$45.51	$44.97	0.52	652.40k	$45.54	$44.80	$44.99			89.90m	0.00	4.04b	4.11 %		-0.23	
marketwatch	reg	+1.16%	$45.51	open: 44.97	+0.52	11,933	$45.54	$44.80	$44.99	$47.51	$31.94			$4.04b	4.07%	0.46		
minyanville	reg	+1.156%	45.51 usd	44.97	+0.5200	708,261	45.54	44.80	44.99	47.41	31.94	89,897,365						
msn-money	reg	+1.16%	45.51	44.97	+0.52	708,261	45.54	44.80	44.99	47.51	31.94	89.90 mil	-206.86	4.04 bil	4.11%	1.85	-0.22	
nasdaq-com	reg	1.16%	$ 45.51		0.52	708,261	$ 45.54	$ 44.80	$ 44.99	$ 47.51	$ 31.94	89,897,000		$ 4,091,212,470	4.11 %	$1.850000	$ -0.22	
optimum	reg	+1.16%	45.51 ( 4:03 pm edt)	44.97	+0.52	707,361	45.54	44.80	44.99	47.41	31.94	89.90m		4.1b	4.07	1.85	-0.23	
paidcontent	reg	+1.156%	45.51 usd	44.97	+0.5200	708,261	45.54	44.80	44.99	47.41	31.94	89,897,365						
pc-quote	reg	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	reg	+1.16%	45.51	44.97		716,606	45.54	44.80	44.99	47.51	31.94				4.12	1.852	-0.213	
predictwallstreet	reg	+1.16%	45.51		+0.52	708,261												
raymond-james	reg	1.16	45.51	44.97	0.52	708,261	45.54	44.80	45.51	47.51	31.94						-0.23	
renewable-energy-world	reg	+1.156%	45.51 usd	44.97	+0.5200	708,261	45.54	44.80	44.99	47.41	31.94	89,897,365						
screamingmedia	reg	+1.16%	$	open: 44.97	+0.52	11,933	$45.54	$44.80	$44.99	$47.51	$31.94			$4.04b	4.07%	0.46		
scroli	reg	%	reg			0												
simple-stock-quotes	reg	+1.16%	last trade: 45.51		change: 0.520													
smartmoney	reg	(1.16%)	45.51	$44.97	0.52	708,261	$45.54	$44.80	$44.99	$47.51	$31.94			4,044,500	4.11%	$0.46		
stocknod	reg	+1.156%	45.51 usd	44.97	+0.5200	708,261	45.54	44.80	44.99	47.41	31.94	89,897,365						
stockpickr	reg	1.16%	$45.51 0.52 | 1.16%	45.10	0.52	708.26k	45.54	44.80	44.99	47.51	31.94							
stocksmart	reg	.0 %	$44.45	42.03	0	78,604	46.2	44.39										
stocktwits	reg	1.16%	45.51		+0.52													
streetinsider-com	reg	1.16%	45.51	$44.97	+0.52	708,261	$45.54	$44.80	$44.99	$47.41	$31.94						$-0.23	
thecramerreport	reg		45.51	44.97	+0.52	708261	45.54	44.80										
thestree	reg	1.16%	$45.51	45.1	0.52	708261	45.54	44.8	44.99	-47.51	31.94	8.9897365e7		4.044482451e9				
tickerspy	reg	1.16%	$45.51	44.97	+0.52	708,261	45.54	44.80	44.99	47.51	31.94		-204.5	4.0b	4.11%	$0.46		
tmx-quotemedia	reg	1.16%	45.510	44.970	0.520	716,606	45.540	44.800	44.990	47.510	31.940	89,897,365		4,091,229,081	4.112	0.463 usd	-0.23	
updown	reg	1.16%	$45.51	$44.97	$0.52	703,861	$45.54	$44.80	$44.99	$47.51	$31.94	89.89b		$3.95b			-0.21	
wallstreetsurvivor	reg	3.50%	45.51	44.97	1.54	708,261	45.54	44.80		47.51	35.37			$4b	4.10%	1.85 -	-0.10	
yahoo-finance	reg	1.16%	45.51	44.97	0.52	708,261	45.54	44.80	44.99	47.51	31.94			4.09b	4.10%	1.85	-0.21	
ycharts-com	reg	+1.16%	45.51		+0.52					47.51	31.94			3.73b	4.35%		-0.22	
zacks	reg	(1.16%)	45.51		0.52	vol.  708,261	45.54	44.80		47.51	31.94			4.04 b	4.11	1.85	2.45	
advfn	ren	1.82	16.82	16.54	0.3	281236	16.89	16.54										
barchart	ren	+1.82%	16.82	16.54	+0.30	281,236	16.89	16.54	16.52	18.55	10.48		47.53	$947.81 m			-0.29	
barrons	ren	1.82%	16.82	16.54	+0.30	276,126	16.89	16.54				50.48 million		$1.01 billion	ren has not issued dividends in more than 1 year.			
bloomberg	ren	1.816%	16.820	16.540	0.300	281,236	16.890	16.540		18.55	10.48	60.972mil		1,025.556mil			-0.290	
boston-com	ren	+1.816%	16.82 usd	16.54	+0.3000	281,236	16.89	16.54	16.52	18.55	10.48	60,972,424						
bostonmerchant	ren	+1.816%	16.82 usd	16.54	+0.3000	281,236	16.89	16.54	16.52	18.55	10.48	60,972,424						
business-insider	ren	+1.816%	16.82 usd	16.54	+0.3000	281,236	16.89	16.54	16.52	18.55	10.48	60,972,424						
chron	ren	+1.816%	16.82 usd	16.54	+0.3000	281,236	16.89	16.54	16.52	18.55	10.48	60,972,424						
cio-com	ren	+1.82%	16.82 usd	16.54	+0.3000	281,236	16.89	16.54	16.52	18.55	10.48	60,972,424		1b				
cnn-money	ren	+1.82%	16.82	16.54	+0.30	281,236	16.89	16.54	16.52				nm	$1.0b				
easystockalterts	ren	1.81%	16.82	16.54	+0.30	281236	16.89	16.54	16.52	18.55	10.48						-0.29	
eresearch-fidelity-com	ren	1.82%	16.8200	16.5400	0.3000	281,236	16.8900	16.5400	16.5200	18.5500	10.4800	60,972,000	nm	$1.01b				
finance-abc7-com	ren	+1.816%	16.82 usd	16.54	+0.3000	281,236	16.89	16.54	16.52	18.55	10.48	60,972,424						
finance-abc7chicago-com	ren	+1.816%	16.82 usd	16.54	+0.3000	281,236	16.89	16.54	16.52	18.55	10.48	60,972,424						
financial-content	ren	+1.816%	16.82 usd	16.54	+0.3000	281,236	16.89	16.54	16.52	18.55	10.48	60,972,424						
finapps-forbes-com	ren	1.8%	$16.82	16.54	0.30	281,236	16.89	16.54	16.52	18.55	10.48	61 mil		1 bil	0.0	0.00	-0.29	
finviz	ren	1.82%	16.82			281,236			16.52	-9.33%	59.43%	60.97m		1.03b			-0.29	
fool	ren	+1.82%	$16.82	$16.54	0.30	281,236	$16.89	$16.54	$16.52	$18.55	$10.48		0.00	$1.03b				
foxbusiness	ren		$16.82		+0.30	281,381			$16.52									
google-finance	ren	(1.82%)	16.82	16.54	+0.30	281,236.00	16.89	16.54		18.55	10.48	60.97m		1.03b			-0.29	
howthemarketworks	ren	4.084%	16.82	16.54	0.66	276,126	16.89	16.54	16.16									
hpcwire	ren	+1.816%	16.82 usd	16.54	+0.3000	281,236	16.89	16.54	16.52	18.55	10.48	60,972,424						
insidestocks	ren	+1.82%	16.82	16.54	+0.30	276126	16.89	16.54										
investopedia	ren	+1.82 %	$16.82	16.54	+0.30				16.52									
investorguide	ren	+1.82%	16.82	16.54	+0.30		16.89	16.54		0.00	0.00			1.026b			-0.304	
marketintellisearch	ren	1.82 %	$16.82	$16.54	0.30	283.10k	$16.89	$16.54	$16.52			60.97m	0.00	1.01b	0.0 %		-0.29	
marketwatch	ren	+1.82%	$16.82	open: 16.54	+0.30	5,234	$16.89	$16.54	$16.52	$18.55	$10.48			$1.01b				
minyanville	ren	+1.816%	16.82 usd	16.54	+0.3000	281,236	16.89	16.54	16.52	18.55	10.48	60,972,424						
msn-money	ren	+1.82%	16.82	16.54	+0.30	281,236	16.89	16.54	16.52	18.55	10.48	60.97 mil	-58.00	1.01 bil			-0.29	
nasdaq-com	ren	1.82%	$ 16.82		0.30	281,236	$ 16.89	$ 16.54	$ 16.52	$ 18.55	$ 10.48	60,972,000		$ 1,025,549,040			$ -0.29	
optimum	ren	+1.82%	16.82 ( 4:15 pm edt)	16.54	+0.30	281,236	16.89	16.54	16.52	18.55	10.48	60.97m		1.0b			-0.29	
paidcontent	ren	+1.816%	16.82 usd	16.54	+0.3000	281,236	16.89	16.54	16.52	18.55	10.48	60,972,424						
pc-quote	ren	1.82%	16.82	16.54	0.30	281,236	16.89	16.54	16.52	18.55	10.48	59,341,373	-56.96552	998,122,000				
personal-wealth-biz	ren	+1.82%	16.82	16.54		281,381	16.89	16.54	16.52	0.00	0.00					0.00	-0.304	
predictwallstreet	ren	+1.82%	16.82		+0.30	281,236												
raymond-james	ren	1.82	16.82	16.54	0.30	281,236	16.89	16.54	16.82	18.55	10.48						-0.29	
renewable-energy-world	ren	+1.816%	16.82 usd	16.54	+0.3000	281,236	16.89	16.54	16.52	18.55	10.48	60,972,424						
screamingmedia	ren	+1.82%	$	open: 16.54	+0.30	5,234	$16.89	$16.54	$16.52	$18.55	$10.48			$1.01b				
scroli	ren	%	ren			0												
simple-stock-quotes	ren	+1.82%	last trade: 16.82		change: 0.300													
smartmoney	ren	(1.82%)	16.82	$16.54	0.30	281,236	$16.89	$16.54	$16.52	$18.55	$10.48			1,007,300	0.00%	$0.00		
stocknod	ren	+1.816%	16.82 usd	16.54	+0.3000	281,236	16.89	16.54	16.52	18.55	10.48	60,972,424						
stockpickr	ren	1.82%	$16.82 0.30 | 1.82%	16.54	0.30	281.24k	16.89	16.54	16.52	18.55	10.48							
stocksmart	ren	.0 %	$16.84	14.7	0	24,137	17.53	16.82										
stocktwits	ren	1.70%	16.80		+0.28													
streetinsider-com	ren	1.82%	16.82	$16.54	+0.30	281,236	$16.89	$16.54	$16.52	$18.55	$10.48						$-0.29	
thecramerreport	ren		16.82	16.54	+0.30	281236	16.89	16.54										
thestree	ren	1.82%	$16.82	16.54	0.3	281236	16.89	16.54	16.52	-18.55	10.48	6.0972424e7		1.007264444e9				
tickerspy	ren	1.82%	$16.82	16.54	+0.30	281,236	16.89	16.54	16.52	18.55	10.48		-57.0	966.9m	0.00%	$0.00		
tmx-quotemedia	ren	1.82%	16.820	16.540	0.300	281,381	16.890	16.540	16.520	18.550	10.480	60,972,424		1,025,556,172			-0.29	
updown	ren	1.82%	$16.82	$16.54	$0.30	276,002	$16.89	$16.54	$16.52	$18.55	$10.48	60.97b		$985m			-0.30	
wallstreetsurvivor	ren	4.08%	16.82	16.54	0.66	276,126	16.89	16.54		18.55	10.48			$1b			0.12	
yahoo-finance	ren	1.82%	16.82	16.54	0.30	281,236	16.89	16.54	16.52					1.03b			-0.30	
ycharts-com	ren	+1.69%	16.80		+0.28					18.55	10.48			946.68m	0.00%		-0.29	
zacks	ren	(1.82%)	16.82		0.30	vol.  281,236	16.89	16.54		18.55	10.48		48.59	998.12 m	0.00	0.00	.34	
advfn	hgsi	-1.36	24.62	24.97	-0.34	1691648	24.9775	24.4										
barchart	hgsi	-1.36%	24.62	24.97	-0.34	1,691,648	24.98	24.40	24.96	30.48	21.55		0.00	$4.65 b			-1.67	
barrons	hgsi	1.36%	24.62	24.97	-0.34	1.691m	24.978	24.40				187.79 million		$4.73 billion	hgsi has not issued dividends in more than 1 year.			
bloomberg	hgsi	-1.362%	24.620	24.970	-0.340	1,691,648	24.978	24.400		30.48	21.55	189.630mil		4,668.681mil			-1.680	
boston-com	hgsi	-1.362%	24.62 usd	24.97	-0.3400	1,691,648	24.98	24.40	24.96	30.48	21.55	189,629,583						
bostonmerchant	hgsi	-1.362%	24.62 usd	24.97	-0.3400	1,691,648	24.98	24.40	24.96	30.48	21.55	189,629,583						
business-insider	hgsi	-1.362%	24.62 usd	24.97	-0.3400	1,691,648	24.98	24.40	24.96	30.48	21.55	189,629,583						
chron	hgsi	-1.362%	24.62 usd	24.97	-0.3400	1,691,648	24.98	24.40	24.96	30.48	21.55	189,629,583						
cio-com	hgsi	-1.36%	24.62 usd	24.97	-0.3400	1,691,648	24.98	24.40	24.96	30.48	21.55	189,629,583		5b				
cnn-money	hgsi	-1.36%	24.62	24.97	-0.34	1,690,822	24.98	24.40	24.96				nm	$4.7b				
easystockalterts	hgsi	-1.36%	24.62	24.97	-0.34	1691648	24.98	24.40	24.96	30.48	21.55						-1.67	
eresearch-fidelity-com	hgsi	-1.36%	24.6200	24.9700	-0.3400	1,691,648	24.9775	24.4000	24.9600	30.4800	21.5501	189,630,000	nm	$4.73b				
finance-abc7-com	hgsi	-1.362%	24.62 usd	24.97	-0.3400	1,691,648	24.98	24.40	24.96	30.48	21.55	189,629,583						
finance-abc7chicago-com	hgsi	-1.362%	24.62 usd	24.97	-0.3400	1,691,648	24.98	24.40	24.96	30.48	21.55	189,629,583						
financial-content	hgsi	-1.362%	24.62 usd	24.97	-0.3400	1,691,648	24.98	24.40	24.96	30.48	21.55	189,629,583						
finapps-forbes-com	hgsi	-1.4%	$24.62	24.97	-0.34	1,691,648	24.98	24.40	24.96	30.48	21.55	190 mil		5 bil	0.0	0.00	-1.67	
finviz	hgsi	-1.36%	24.62			1,691,148			24.96	-19.23%	14.25%	189.63m		4.67b			-1.68	
fool	hgsi	-1.36%	$24.62	$24.97	-0.34	1,691,148	$24.98	$24.40	$24.96	$30.48	$21.55		0.00	$4.67b				
foxbusiness	hgsi		$24.62		-0.34	1,697,285			$24.96									
google-finance	hgsi	(-1.36%)	24.62	24.97	-0.34	1.69m	24.98	24.40		30.48	21.55	189.28m		4.66b			-1.68	
howthemarketworks	hgsi	0.326%	24.62	24.97	0.08	1,675,562	24.9775	24.4	24.54									
hpcwire	hgsi	-1.362%	24.62 usd	24.97	-0.3400	1,691,648	24.98	24.40	24.96	30.48	21.55	189,629,583						
insidestocks	hgsi	-1.36%	24.62	24.97	-0.34	1697285	24.98	24.40										
investopedia	hgsi	-1.36 %	$24.62	24.97	-0.34				24.96									
investorguide	hgsi	-1.36%	24.62	24.80	-0.34		24.9775	24.40		30.48	20.65			4.669b			-1.676	
marketintellisearch	hgsi	-1.36 %	$24.62	$24.80	-0.34	1674.70k	$24.98	$24.40	$24.96			189.63m	0.00	4.73b	0.0 %		-1.68	
marketwatch	hgsi	-1.36%	$24.96	open: 24.97	-0.34	7,760	$24.98	$24.40	$24.96	$30.48	$21.55			$4.73b				
minyanville	hgsi	-1.362%	24.62 usd	24.97	-0.3400	1,691,148	24.98	24.40	24.96	30.48	21.55	189,629,583						
msn-money	hgsi	-1.36%	24.62	24.97	-0.34	1.69 mil	24.98	24.40	24.96	30.48	21.55	189.63 mil	-14.74	4.73 bil			-1.68	
nasdaq-com	hgsi	1.36%	$ 24.62	$ 24.97	0.34	1,691,148	$ 24.9775	$ 24.40	$ 24.96	$ 30.48	$ 21.5501	189,630,000		$ 4,668,690,600			$ -1.67	
optimum	hgsi	-1.36%	24.62 ( 4:30 pm edt)	24.97	-0.34	1,691,148	24.98	24.40	24.96	30.48	21.55	189.63m		4.7b			-1.67	
paidcontent	hgsi	-1.362%	24.62 usd	24.97	-0.3400	1,691,148	24.98	24.40	24.96	30.48	21.55	189,629,583						
pc-quote	hgsi	-1.36%	24.62	24.97	-0.34	1,691,648	24.9775	24.4	24.96	30.48	21.55	192,248,781	-14.94611	4,733,165,000				
personal-wealth-biz	hgsi	-1.36%	24.62	24.80	-0.34	1,697,285	24.9775	24.40	24.96	30.48	20.65					0.00	-1.676	
predictwallstreet	hgsi	-1.36%	24.62		-0.34	1,691,148												
raymond-james	hgsi	-1.36	24.62	24.97	-0.34	1,691,148	24.98	24.40	24.62	30.48	21.55						-1.67	
renewable-energy-world	hgsi	-1.362%	24.62 usd	24.97	-0.3400	1,691,148	24.98	24.40	24.96	30.48	21.55	189,629,583						
screamingmedia	hgsi	-1.36%	$	open: 24.97	-0.34	7,760	$24.98	$24.40	$24.96	$30.48	$21.55			$4.73b				
scroli	hgsi	%	hgsi			0												
simple-stock-quotes	hgsi	-1.36%	last trade: 24.62		change: -0.340													
smartmoney	hgsi	(-1.36%)	24.62	$24.97	-0.34	1,691,148	$24.98	$24.40	$24.96	$30.48	$21.55			4,733,200	0.00%	$0.00		
stocknod	hgsi	-1.362%	24.62 usd	24.97	-0.3400	1,691,148	24.98	24.40	24.96	30.48	21.55	189,629,583						
stockpickr	hgsi	-1.36%	$24.62 -0.34 | -1.36%	24.97	-0.34	1.69m	24.98	24.40	24.96	30.48	21.55							
stocksmart	hgsi	.0 %	$26.775	24.2	0	135,251	27.44	26.75										
stocktwits	hgsi	-1.36%	24.62		-0.34													
streetinsider-com	hgsi	1.36%	24.62	$24.97	-0.34	1,691,648	$24.98	$24.40	$24.96	$30.48	$21.55						$-1.67	
thecramerreport	hgsi		24.62	24.80	-0.34	1691648	24.9775	24.40										
thestree	hgsi	-1.36%	$24.62	24.97	-0.34	1691148	24.98	24.4	24.96	-30.48	21.55	1.89629583e8		4.733154392e9				
tickerspy	hgsi	-1.36%	$24.62	24.97	-0.34	1,691,148	24.98	24.40	24.96	30.48	21.55		-14.9	4.7b	0.00%	$0.00		
tmx-quotemedia	hgsi	-1.36%	24.620	24.970	-0.340	1,697,285	24.978	24.400	24.960	30.480	21.550	189,629,583		4,668,680,333			-1.67	
updown	hgsi	-1.36%	$24.62	$24.97	-$0.34	1,686,748	$24.98	$24.40	$24.96	$30.48	$21.55	189.63b		$4.65b			-1.68	
wallstreetsurvivor	hgsi	0.33%	24.62	24.97	0.08	1,675,562	24.98	24.40		30.48	22.80			$5b			-1.24	
yahoo-finance	hgsi	1.36%	24.62	24.80	0.34	1,691,148	24.98	24.40	24.96	30.48	21.55			4.67b			-1.68	
ycharts-com	hgsi	-1.36%	24.62		-0.34					30.48	21.55			4.65b	0.00%		-1.67	
zacks	hgsi	(-1.36%)	24.62		-0.34	vol.  1,691,148	24.98	24.40		30.48	20.65			4.73 b	0.00	0.00	-1.67	
advfn	nfg	0.34	74.53	74.21	0.25	411831	75.05	73.99										
barchart	nfg	+0.34%	74.53	74.21	+0.25	411,831	75.05	73.99	74.28	75.37	41.90		28.00	$6.14 b	1.95%	$1.42	+3.05	
barrons	nfg	0.34%	74.53	74.21	+0.25	411,831	75.05	73.99				82.66 million		$6.14 billion	1.91%	$0.36		
bloomberg	nfg	0.337%	74.530	74.210	0.250	411,831	75.050	73.990		75.75	42.83	82.691mil	28.556	6,162.956mil	1.865	0.355 regular cash	2.610	
boston-com	nfg	+0.3366%	74.53 usd	74.21	+0.2500	411,831	75.05	73.99	74.28	75.75	42.83	82,690,940						
bostonmerchant	nfg	+0.3366%	74.53 usd	74.21	+0.2500	411,831	75.05	73.99	74.28	75.75	42.83	82,690,940						
business-insider	nfg	+0.3366%	74.53 usd	74.21	+0.2500	411,831	75.05	73.99	74.28	75.75	42.83	82,690,940						
chron	nfg	+0.3366%	74.53 usd	74.21	+0.2500	411,831	75.05	73.99	74.28	75.75	42.83	82,690,940						
cio-com	nfg	+0.34%	74.53 usd	74.21	+0.2500	411,831	75.05	73.99	74.28	75.75	42.83	82,690,940	25.09	6b	1.9	1.42		
cnn-money	nfg	+0.34%today&rsquo;s change	74.53data as of 4:03pm et	74.21	+0.25	407,206	75.05	73.99	74.28				25.1	$6.2b	1.91%			
easystockalterts	nfg	0.34%	74.53	74.21	+0.25	411831	75.05	73.99	74.28	75.75	42.83		25.09				2.97	
eresearch-fidelity-com	nfg	0.34%	74.5300	74.2100	0.2500	411,831	75.0500	73.9900	74.2800	75.7500	42.8310	82,691,000	25.01	$6.14b	1.91%	$0.355000		
finance-abc7-com	nfg	+0.3366%	74.53 usd	74.21	+0.2500	411,831	75.05	73.99	74.28	75.75	42.83	82,690,940						
finance-abc7chicago-com	nfg	+0.3366%	74.53 usd	74.21	+0.2500	411,831	75.05	73.99	74.28	75.75	42.83	82,690,940						
financial-content	nfg	+0.3366%	74.53 usd	74.21	+0.2500	411,831	75.05	73.99	74.28	75.75	42.83	82,690,940						
finapps-forbes-com	nfg	0.3%	$74.53	74.21	0.25	411,831	75.05	73.99	74.28	75.75	42.83	83 mil	24.4	6 bil	1.9	1.42	3.05	
finviz	nfg	0.34%	74.53			411,831			74.28	-1.11%	77.87%	82.69m	24.84	6.14b		1.42	2.99	
fool	nfg	+0.34%	$74.53	$74.21	0.25	411,831	$75.05	$73.99	$74.28	$75.75	$42.83		24.40	$6.16b	2.80%	1.42		
foxbusiness	nfg		$74.53		+0.25	412,369			$74.28									
google-finance	nfg	(0.34%)	74.53	74.21	+0.25	411,831.00	75.05	73.99		75.75	42.83	82.69m	24.95	6.16b	1.91	0.35	2.99	
howthemarketworks	nfg	2.376%	74.53	74.21	1.73	411,831	75.05	73.99	72.8									
hpcwire	nfg	+0.3366%	74.53 usd	74.21	+0.2500	411,831	75.05	73.99	74.28	75.75	42.83	82,690,940						
insidestocks	nfg	+0.34%	74.53	74.21	+0.25	411831	75.05	73.99					price earnings ratio: 28.67					
investopedia	nfg	+0.34 %	$74.53	74.21	+0.25				74.28									
investorguide	nfg	+0.34%	74.53	74.21	+0.25		75.05	73.99		75.75	42.83		24.23	6.163b			3.065	
marketintellisearch	nfg	0.34 %	$74.53	$74.21	0.25	392.00k	$75.05	$73.99	$74.28			82.69m	24.84	6.14b	1.91 %		2.99	
marketwatch	nfg	+0.34%	$74.53	open: 74.21	+0.25	4,725	$75.05	$73.99	$74.28	$75.75	$42.83		25.03	$6.14b	1.91%	0.36	2.98	
minyanville	nfg	+0.3366%	74.53 usd	74.21	+0.2500	411,831	75.05	73.99	74.28	75.75	42.83	82,690,940						
msn-money	nfg	+0.34%	74.53	74.21	+0.25	411,831	75.05	73.99	74.28	75.75	42.83	82.69 mil	25.01	6.14 bil	1.91%	1.42	3.06	
nasdaq-com	nfg	0.34%	$ 74.53		0.25	411,831	$ 75.05	$ 73.99	$ 74.28	$ 75.75	$ 42.831	82,691,000	24.44	$ 6,162,960,230	1.91 %	$1.420000	$ 3.05	
optimum	nfg	+0.34%	74.53 ( 4:03 pm edt)	74.21	+0.25	411,831	75.05	73.99	74.28	75.75	42.83	82.69m	25.1	6.2b	1.85	1.38	2.97	
paidcontent	nfg	+0.3366%	74.53 usd	74.21	+0.2500	411,831	75.05	73.99	74.28	75.75	42.83	82,690,940						
pc-quote	nfg	0.34%	74.53	74.21	0.25	412,369	75.05	73.99	74.28	75.75	42.83	82,413,627	24.92617	6,142,288,000		0.355		
personal-wealth-biz	nfg	+0.34%	74.53	74.21		412,369	75.05	73.99	74.28	75.75	42.83		24.23		1.87	1.39	3.065	
predictwallstreet	nfg	+0.34%	74.53		+0.25	411,831												
raymond-james	nfg	0.34	74.53	74.21	0.25	411,831	75.05	73.99	74.53	75.75	42.83		24.52				3.04	
renewable-energy-world	nfg	+0.3366%	74.53 usd	74.21	+0.2500	411,831	75.05	73.99	74.28	75.75	42.83	82,690,940						
screamingmedia	nfg	+0.34%	$	open: 74.21	+0.25	4,725	$75.05	$73.99	$74.28	$75.75	$42.83		25.03	$6.14b	1.91%	0.36	2.98	
scroli	nfg	%	nfg			0												
simple-stock-quotes	nfg	+0.34%	last trade: 74.53		change: 0.250								p/e ratio: 24.23					
smartmoney	nfg	(0.34%)	74.53	$74.21	0.25	411,831	$75.05	$73.99	$74.28	$75.75	$42.83			6,142,300	1.91%	$0.36		
stocknod	nfg	+0.3366%	74.53 usd	74.21	+0.2500	411,831	75.05	73.99	74.28	75.75	42.83	82,690,940						
stockpickr	nfg	0.34%	$74.53 0.25 | 0.34%	74.21	0.25	411.83k	75.05	73.99	74.28	75.75	42.83							
stocksmart	nfg	.0 %	$69.17	65.18	0	35,312	72.33	69.09										
stocktwits	nfg	0.34%	74.53		+0.25													
streetinsider-com	nfg	0.34%	74.53	$74.21	+0.25	411,831	$75.05	$73.99	$74.28	$75.75	$42.83		25.09				$2.97	
thecramerreport	nfg		74.53	74.21	+0.25	411831	75.05	73.99										
thestree	nfg	0.34%	$74.53	74.21	0.25	411831	75.05	73.99	74.28	-75.75	42.83	8.269094e7		6.142283023e9				
tickerspy	nfg	0.34%	$74.53	74.21	+0.25	411,831	75.05	73.99	74.28	75.75	42.83		24.9	6.1b	1.91%	$0.35		
tmx-quotemedia	nfg	0.34%	74.530	74.210	0.250	412,369	75.050	73.990	74.280	75.750	42.831	82,690,940	24.40	6,162,955,758	1.912	0.355 usd	3.05	
updown	nfg	0.34%	$74.53	$74.21	$0.25	407,206	$75.05	$73.99	$74.28	$75.75	$42.83	82.69b	23.90	$6.02b			3.11	
wallstreetsurvivor	nfg	2.38%	74.53	74.21	1.73	411,831	75.05	73.99		75.75	42.83		24.40	$6b	1.90%	1.36 -	2.73	
yahoo-finance	nfg	0.34%	74.53	74.21	0.25	411,831	75.05	73.99	74.28	75.75	42.83		24.32	6.16b	1.90%	1.42	3.07	
ycharts-com	nfg	+0.34%	74.53		+0.25					75.75	42.83		24.36	6.14b	2.09%		3.06	
zacks	nfg	(0.34%)	74.53		0.25	vol.  411,831	75.05	73.99		75.75	42.83		28.57	6.14 b	1.91	1.42	2.6	
advfn	keyn	2.05	21.88	21.39	0.44	65719	21.88	21.37										
barchart	keyn	+2.05%	21.88	21.39	+0.44	68,534	21.88	21.37	21.44	23.69	8.75		42.41	$336.73 m	1.11%	$0.24	+0.48	
barrons	keyn	2.05%	21.88	21.39	+0.44	65,719	21.88	21.37				14.97 million		$356.18 million	1.10%	$0.06		
bloomberg	keyn	2.052%	21.880	21.390	0.440	65,719	21.880	21.370		23.75	8.89	16.467mil	45.583	360.297mil	1.052	0.060 regular cash	0.480	
boston-com	keyn	+2.052%	21.88 usd	21.39	+0.4400	65,719	21.88	21.37	21.44	23.75	8.890	16,466,971						
bostonmerchant	keyn	+2.052%	21.88 usd	21.39	+0.4400	65,719	21.88	21.37	21.44	23.75	8.890	16,466,971						
business-insider	keyn	+2.052%	21.88 usd	21.39	+0.4400	65,719	21.88	21.37	21.44	23.75	8.890	16,466,971						
chron	keyn	+2.052%	21.88 usd	21.39	+0.4400	65,719	21.88	21.37	21.44	23.75	8.890	16,466,971						
cio-com	keyn	+2.05%	21.88 usd	21.39	+0.4400	65,719	21.88	21.37	21.44	23.75	8.890	16,466,971	46.55	360m	1.1	0.24		
cnn-money	keyn	+2.05%	21.88	21.39	+0.44	65,719	21.88	21.37	21.44				46.6	$360.3m	1.10%			
easystockalterts	keyn	2.06%	21.88	21.39	+0.44	65719	21.88	21.37	21.44	23.75	8.89		46.55				0.47	
eresearch-fidelity-com	keyn	2.05%	21.8800	21.3900	0.4400	65,719	21.8800	21.3700	21.4400	23.7500	8.8900	16,467,000	44.67	$353.05m	1.12%	$0.060000		
finance-abc7-com	keyn	+2.052%	21.88 usd	21.39	+0.4400	65,719	21.88	21.37	21.44	23.75	8.890	16,466,971						
finance-abc7chicago-com	keyn	+2.052%	21.88 usd	21.39	+0.4400	65,719	21.88	21.37	21.44	23.75	8.890	16,466,971						
financial-content	keyn	+2.052%	21.88 usd	21.39	+0.4400	65,719	21.88	21.37	21.44	23.75	8.890	16,466,971						
finapps-forbes-com	keyn	2.0%	$21.88	21.39	0.44	65,719	21.88	21.37	21.44	23.75	8.89	16 mil	45.6	360 mil	1.1	0.24	0.48	
finviz	keyn	2.05%	21.88			65,719			21.44	-7.63%	150.20%	16.47m	45.58	360.36m		0.24	0.48	
fool	keyn	+2.05%	$21.88	$21.39	0.44	65,719	$21.88	$21.37	$21.44	$23.75	$8.89		45.60	$360.30m	2.00%	0.24		
foxbusiness	keyn		$21.88		+0.44	65,719			$21.44									
google-finance	keyn	(2.05%)	21.88	21.39	+0.44	65,719.00	21.88	21.37		23.75	8.89	16.47m	45.56	360.30m	1.10	0.06	0.48	
howthemarketworks	keyn	1.156%	21.88	21.39	0.25	63,138	21.88	21.37	21.63									
hpcwire	keyn	+2.052%	21.88 usd	21.39	+0.4400	65,719	21.88	21.37	21.44	23.75	8.890	16,466,971						
insidestocks	keyn	+2.05%	21.88	21.39	+0.44	65719	21.88	21.37					price earnings ratio: 25.74					
investopedia	keyn	+2.05 %	$21.88	21.39	+0.44				21.44									
investorguide	keyn	+2.05%	21.88	21.55	+0.44		21.88	21.37		23.75	8.89		44.12	356.6m			0.486	
marketintellisearch	keyn	2.05 %	$21.88	$21.55	0.44	60.30k	$21.88	$21.37	$21.44			16.47m	44.67	0.35b	1.12 %		0.48	
marketwatch	keyn	+2.05%	$21.88	open: 21.39	+0.44	2,281	$21.88	$21.37	$21.44	$23.75	$8.89		48.09	$353.05m	1.10%	0.06	0.46	
minyanville	keyn	+2.052%	21.88 usd	21.39	+0.4400	65,719	21.88	21.37	21.44	23.75	8.890	16,466,971						
msn-money	keyn	+2.05%	21.88	21.39	+0.44	65,719	21.88	21.37	21.44	23.75	8.89	16.47 mil	46.55	353.05 mil	1.12%	0.24	0.48	
nasdaq-com	keyn	2.05%	$ 21.88	$ 21.39	0.44	65,719	$ 21.88	$ 21.37	$ 21.44	$ 23.75	$ 8.89	16,467,000	45.58	$ 360,297,960	1.12 %	$0.240000	$ 0.48	
optimum	keyn	+2.05%	21.88 ( 4:30 pm edt)	21.39	+0.44	65,719	21.88	21.37	21.44	23.75	8.89	16.47m	46.6	360.3m	1.10	0.24	0.47	
paidcontent	keyn	+2.052%	21.88 usd	21.39	+0.4400	65,719	21.88	21.37	21.44	23.75	8.890	16,466,971						
pc-quote	keyn	2.05%	21.88	21.39	0.44	65,719	21.88	21.37	21.44	23.75	8.89	16,135,855	45.61702	353,053,000		0.06		
personal-wealth-biz	keyn	+2.05%	21.88	21.55		65,719	21.88	21.37	21.44	23.75	8.89		44.12		1.07	0.23	0.486	
predictwallstreet	keyn	+2.05%	21.88		+0.44	65,719												
raymond-james	keyn	2.05	21.88	21.39	0.44	65,719	21.88	21.37	21.88	23.75	8.89		42.90				0.51	
renewable-energy-world	keyn	+2.052%	21.88 usd	21.39	+0.4400	65,719	21.88	21.37	21.44	23.75	8.890	16,466,971						
screamingmedia	keyn	+2.05%	$	open: 21.39	+0.44	2,281	$21.88	$21.37	$21.44	$23.75	$8.89		48.09	$353.05m	1.10%	0.06	0.46	
scroli	keyn	%	keyn			0												
simple-stock-quotes	keyn	+2.05%	last trade: 21.88		change: 0.440								p/e ratio: 44.12					
smartmoney	keyn	(2.05%)	21.88	$21.39	0.44	65,719	$21.88	$21.37	$21.44	$23.75	$8.89			353,100	1.12%	$0.06		
stocknod	keyn	+2.052%	21.88 usd	21.39	+0.4400	65,719	21.88	21.37	21.44	23.75	8.890	16,466,971						
stockpickr	keyn	2.05%	$21.88 0.44 | 2.05%	21.39	0.44	65.72k	21.88	21.37	21.44	23.75	8.89							
stocksmart	keyn	.0 %	$20.59	14.82	0	7,726	21.15	20.52										
stocktwits	keyn	2.05%	21.88		+0.44													
streetinsider-com	keyn	2.05%	21.88	$21.39	+0.44	65,719	$21.88	$21.37	$21.44	$23.75	$8.89		46.55				$0.47	
thecramerreport	keyn		21.88	21.55	+0.44	65719	21.88	21.37										
thestree	keyn	2.05%	$21.88	21.39	0.44	65719	21.88	21.37	21.44	-23.75	8.89	1.6466971e7		3.53051858e8				
tickerspy	keyn	2.05%	$21.88	21.39	+0.44	65,719	21.88	21.37	21.44	23.75	8.89		45.6	349.6m	1.12%	$0.06		
tmx-quotemedia	keyn	2.05%	21.880	21.390	0.440	65,719	21.880	21.370	21.440	23.750	8.890	16,466,971	45.60	360,297,325	1.097	0.060 usd	0.47	
updown	keyn	2.05%	$21.88	$21.39	$0.44	61,044	$21.88	$21.37	$21.44	$23.75	$8.89	16.46b	41.55	$356m			0.52	
wallstreetsurvivor	keyn	1.16%	21.88	21.39	0.25	63,138	21.88	21.37		23.75	9.00		45.60	$353m	1.10%	0.20 -	0.11	
yahoo-finance	keyn	2.05%	21.88	21.55	0.44	65,719	21.88	21.37	21.44	23.75	8.89		45.02	356.62m	1.10%	0.24	0.49	
ycharts-com	keyn	+2.05%	21.88		+0.44					23.75	8.89		46.55	336.73m	1.08%		0.47	
zacks	keyn	(2.05%)	21.88		0.44	vol.  65,719	21.88	21.37		23.75	8.89		42.04	353.05 m	1.12	0.24	.51	
advfn	ulti	1.64	55.32	54.7	0.89	81783	55.78	54.61										
barchart	ulti	+1.64%	55.32	54.70	+0.89	81,783	55.78	54.61	54.43	60.43	31.38		907.17	$1.42 b			+0.08	
barrons	ulti	1.64%	55.32	54.70	+0.89	81,783	55.78	54.61				27.10 million		$1.41 billion	ulti has not issued dividends in more than 1 year.			
bloomberg	ulti	1.635%	55.320	54.700	0.890	81,783	55.780	54.610		60.43	31.38	25.839mil	502.909	1,429.408mil			0.110	
boston-com	ulti	+1.635%	55.32 usd	54.70	+0.8900	81,783	55.78	54.61	54.43	60.43	31.38	25,838,907						
bostonmerchant	ulti	+1.635%	55.32 usd	54.70	+0.8900	81,783	55.78	54.61	54.43	60.43	31.38	25,838,907						
business-insider	ulti	+1.635%	55.32 usd	54.70	+0.8900	81,783	55.78	54.61	54.43	60.43	31.38	25,838,907						
chron	ulti	+1.635%	55.32 usd	54.70	+0.8900	81,783	55.78	54.61	54.43	60.43	31.38	25,838,907						
cio-com	ulti	+1.64%	55.32 usd	54.70	+0.8900	81,783	55.78	54.61	54.43	60.43	31.38	25,838,907	502.91	1b				
cnn-money	ulti	+1.64%	55.32	54.70	+0.89	81,783	55.78	54.61	54.43				502.9	$1.4b				
easystockalterts	ulti	1.63%	55.32	54.70	+0.89	81783	55.78	54.61	54.43	60.43	31.38		502.91				0.11	
eresearch-fidelity-com	ulti	1.64%	55.3200	54.7000	0.8900	81,783	55.7800	54.6100	54.4300	60.4300	31.3800	25,839,000	494.82	$1.41b				
finance-abc7-com	ulti	+1.635%	55.32 usd	54.70	+0.8900	81,783	55.78	54.61	54.43	60.43	31.38	25,838,907						
finance-abc7chicago-com	ulti	+1.635%	55.32 usd	54.70	+0.8900	81,783	55.78	54.61	54.43	60.43	31.38	25,838,907						
financial-content	ulti	+1.635%	55.32 usd	54.70	+0.8900	81,783	55.78	54.61	54.43	60.43	31.38	25,838,907						
finapps-forbes-com	ulti	1.6%	$55.32	54.70	0.89	81,783	55.78	54.61	54.43	60.43	31.38	26 mil	502.9	1 bil	0.0	0.00	0.11	
finviz	ulti	1.64%	55.32			81,783			54.43	-8.46%	76.29%	25.84m	502.91	1.43b			0.11	
fool	ulti	+1.64%	$55.32	$54.70	0.89	78,923	$55.78	$54.61	$54.43	$60.43	$31.38		680.40	$1.43b				
foxbusiness	ulti		$55.32		+0.89	81,783			$54.43									
google-finance	ulti	(1.64%)	55.32	54.70	+0.89	81,783.00	55.78	54.61		60.43	31.38	25.84m	498.24	1.43b			0.11	
howthemarketworks	ulti	1.635%	55.32	54.7	0.89	77,158	55.78	54.61	54.43									
hpcwire	ulti	+1.635%	55.32 usd	54.70	+0.8900	81,783	55.78	54.61	54.43	60.43	31.38	25,838,907						
insidestocks	ulti	+1.64%	55.32	54.70	+0.89	81783	55.78	54.61					price earnings ratio: 112.90					
investopedia	ulti	+1.64 %	$55.32	54.70	+0.89				54.43									
investorguide	ulti	+1.64%	55.32	54.70	+0.89		55.78	54.61		60.43	31.38		671.98	1.429b			0.081	
marketintellisearch	ulti	1.64 %	$55.32	$54.70	0.89	76.10k	$55.78	$54.61	$54.43			25.84m	494.82	1.41b	0.0 %		0.11	
marketwatch	ulti	+1.64%	$55.32	open: 54.70	+0.89	4,725	$55.78	$54.61	$54.43	$60.43	$31.38		507.99	$1.41b			0.11	
minyanville	ulti	+1.635%	55.32 usd	54.70	+0.8900	81,783	55.78	54.61	54.43	60.43	31.38	25,838,907						
msn-money	ulti	+1.64%	55.32	54.70	+0.89	81,783	55.78	54.61	54.43	60.43	31.38	25.84 mil	502.91	1.41 bil			0.08	
nasdaq-com	ulti	1.64%	$ 55.32	$ 54.70	0.89	81,783	$ 55.78	$ 54.61	$ 54.43	$ 60.43	$ 31.38	25,839,000	691.5	$ 1,429,413,480			$ 0.08	
optimum	ulti	+1.64%	55.32 ( 4:30 pm edt)	54.70	+0.89	81,783	55.78	54.61	54.43	60.43	31.38	25.84m	502.9	1.4b			0.11	
paidcontent	ulti	+1.635%	55.32 usd	54.70	+0.8900	81,783	55.78	54.61	54.43	60.43	31.38	25,838,907						
pc-quote	ulti	1.64%	55.32	54.7	0.89	81,783	55.78	54.61	54.43	60.43	31.38	25,423,295	494.81818	1,406,417,000				
personal-wealth-biz	ulti	+1.64%	55.32	54.70		81,783	55.78	54.61	54.43	60.43	31.38		671.98			0.00	0.081	
predictwallstreet	ulti	+1.64%	55.32		+0.89	81,783												
raymond-james	ulti	1.64	55.32	54.70	0.89	81,783	55.78	54.61	55.32	60.43	31.38		461.00				0.12	
renewable-energy-world	ulti	+1.635%	55.32 usd	54.70	+0.8900	81,783	55.78	54.61	54.43	60.43	31.38	25,838,907						
screamingmedia	ulti	+1.64%	$	open: 54.70	+0.89	4,725	$55.78	$54.61	$54.43	$60.43	$31.38		507.99	$1.41b			0.11	
scroli	ulti	%	ulti			0												
simple-stock-quotes	ulti	+1.64%	last trade: 55.32		change: 0.890								p/e ratio: 671.98					
smartmoney	ulti	(1.64%)	55.32	$54.70	0.89	81,783	$55.78	$54.61	$54.43	$60.43	$31.38			1,406,400	0.00%	$0.00		
stocknod	ulti	+1.635%	55.32 usd	54.70	+0.8900	81,783	55.78	54.61	54.43	60.43	31.38	25,838,907						
stockpickr	ulti	1.64%	$55.32 0.89 | 1.64%	54.70	0.89	81.78k	55.78	54.61	54.43	60.43	31.38							
stocksmart	ulti	.0 %	$54.16	49.48	0	22,856	56.45	54.02										
stocktwits	ulti	1.56%	55.28		+0.85													
streetinsider-com	ulti	1.64%	55.32	$54.70	+0.89	81,783	$55.78	$54.61	$54.43	$60.43	$31.38		502.91				$0.11	
thecramerreport	ulti		55.32	54.70	+0.89	81783	55.78	54.61										
thestree	ulti	1.64%	$55.32	54.7	0.89	81783	55.78	54.61	54.43	-60.43	31.38	2.5838907e7		1.406411708e9				
tickerspy	ulti	1.64%	$55.32	54.70	+0.89	81,783	55.78	54.61	54.43	60.43	31.38		494.8	1.4b	0.00%	$0.00		
tmx-quotemedia	ulti	1.64%	55.320	54.700	0.890	81,783	55.780	54.610	54.430	60.430	31.380	25,838,907	680.40	1,429,408,335			0.08	
updown	ulti	1.64%	$55.32	$54.70	$0.89	76,690	$55.78	$54.61	$54.43	$60.43	$31.38	25.83b	614.35	$1.40b			0.09	
wallstreetsurvivor	ulti	1.64%	55.32	54.70	0.89	77,158	55.78	54.61		60.43	31.38		680.40	$1b			0.08	
yahoo-finance	ulti	1.64%	55.32	54.70	0.89	81,783	55.78	54.61	54.43	60.43	31.38		682.96	1.43b			0.08	
ycharts-com	ulti	+1.56%	55.28		+0.85					60.43	31.38		691.00	1.42b	0.00%		0.08	
zacks	ulti	(1.64%)	55.32		0.89	vol.  81,783	55.78	54.61		60.43	31.38		907.17	1.41 b	0.00	0.00	.06	
advfn	dbd	0.19	31.67	31.68	0.06	303175	31.88	31.52										
barchart	dbd	+0.19%	31.67	31.68	+0.06	303,175	31.88	31.52	31.61	36.81	24.14		15.74	$2.08 b	3.61%	$1.12	-0.65	
barrons	dbd	0.19%	31.67	31.68	+0.06	302,959	31.88	31.52				65.91 million		$2.06 billion	3.54%	$0.28		
bloomberg	dbd	0.190%	31.670	31.680	0.060	303,175	31.880	31.520		37.12	25.00	65.291mil	14.868	2,067.757mil	3.472	0.280 regular cash	2.130	
boston-com	dbd	+0.1898%	31.67 usd	31.68	+0.0600	303,175	31.88	31.52	31.61	37.12	25.00	65,290,714						
bostonmerchant	dbd	+0.1898%	31.67 usd	31.68	+0.0600	303,175	31.88	31.52	31.61	37.12	25.00	65,290,714						
business-insider	dbd	+0.1898%	31.67 usd	31.68	+0.0600	303,175	31.88	31.52	31.61	37.12	25.00	65,290,714						
chron	dbd	+0.1898%	31.67 usd	31.68	+0.0600	303,175	31.88	31.52	31.61	37.12	25.00	65,290,714						
cio-com	dbd	+0.19%	31.67 usd	31.68	+0.0600	303,175	31.88	31.52	31.61	37.12	25.00	65,290,714		2b	3.5	1.12		
cnn-money	dbd	+0.19%	31.67	31.68	+0.06	303,175	31.88	31.52	31.61				nm	$2.1b	3.54%			
easystockalterts	dbd	0.19%	31.67	31.68	+0.06	303175	31.88	31.52	31.61	37.12	25.00						-0.64	
eresearch-fidelity-com	dbd	0.19%	31.6700	31.6800	0.0600	303,175	31.8800	31.5200	31.6100	37.1200	25.0000	65,291,000	nm	$2.06b	3.54%	$0.280000		
finance-abc7-com	dbd	+0.1898%	31.67 usd	31.68	+0.0600	303,175	31.88	31.52	31.61	37.12	25.00	65,290,714						
finance-abc7chicago-com	dbd	+0.1898%	31.67 usd	31.68	+0.0600	303,175	31.88	31.52	31.61	37.12	25.00	65,290,714						
financial-content	dbd	+0.1898%	31.67 usd	31.68	+0.0600	303,175	31.88	31.52	31.61	37.12	25.00	65,290,714						
finapps-forbes-com	dbd	0.2%	$31.67	31.68	0.06	303,175	31.88	31.52	31.61	37.12	25.00	65 mil		2 bil	3.5	1.12	-0.65	
finviz	dbd	0.19%	31.67			303,175			31.61	-13.96%	31.17%	65.29m		2.07b		1.12	-0.67	
fool	dbd	+0.19%	$31.67	$31.68	0.06	303,175	$31.88	$31.52	$31.61	$37.12	$25.00		0.00	$2.07b	3.80%	1.12		
foxbusiness	dbd		$31.67		+0.06	303,175			$31.61									
google-finance	dbd	(0.19%)	31.67	31.68	+0.06	303,175.00	31.88	31.52		37.12	25.00	65.29m		2.07b	3.54	0.28	-0.67	
howthemarketworks	dbd	2.128%	31.67	31.68	0.66	302,959	31.88	31.52	31.01									
hpcwire	dbd	+0.1898%	31.67 usd	31.68	+0.0600	303,175	31.88	31.52	31.61	37.12	25.00	65,290,714						
insidestocks	dbd	+0.19%	31.67	31.68	+0.06	302959	31.88	31.52					price earnings ratio: 14.53					
investopedia	dbd	+0.19 %	$31.67	31.68	+0.06				31.61									
investorguide	dbd	+0.19%	31.67	31.68	+0.06		31.88	31.52		37.12	18.26			2.068b			-0.627	
marketintellisearch	dbd	0.19 %	$31.67	$31.68	0.06	298.00k	$31.88	$31.52	$31.61			65.29m	0.00	2.06b	3.54 %		-0.67	
marketwatch	dbd	+0.19%	$31.68	open: 31.68	+0.06	1,415	$31.88	$31.52	$31.61	$37.12	$25.00		13.25	$2.06b	3.54%	0.28	2.39	
minyanville	dbd	+0.1898%	31.67 usd	31.68	+0.0600	303,175	31.88	31.52	31.61	37.12	25.00	65,290,714						
msn-money	dbd	+0.19%	31.67	31.68	+0.06	303,175	31.88	31.52	31.61	37.12	25.00	65.29 mil	-50.27	2.06 bil	3.54%	1.12	-0.65	
nasdaq-com	dbd	0.19%	$ 31.67		0.06	303,175	$ 31.88	$ 31.52	$ 31.61	$ 37.12	$ 25	65,291,000		$ 2,067,765,970	3.54 %	$1.120000	$ -0.65	
optimum	dbd	+0.19%	31.67 ( 4:15 pm edt)	31.68	+0.06	303,175	31.88	31.52	31.61	37.12	25.00	65.29m		2.1b	3.54	1.12	-0.64	
paidcontent	dbd	+0.1898%	31.67 usd	31.68	+0.0600	303,175	31.88	31.52	31.61	37.12	25.00	65,290,714						
pc-quote	dbd	0.19%	31.67	31.68	0.06	303,175	31.88	31.52	31.61	37.12	25.00	65,167,300	-50.1746	2,063,848,000		0.28		
personal-wealth-biz	dbd	+0.19%	31.67	31.68		303,175	31.88	31.52	31.61	37.12	18.26				3.48	1.10	-0.627	
predictwallstreet	dbd	+0.19%	31.67		+0.06	303,175												
raymond-james	dbd	0.19	31.67	31.68	0.06	303,175	31.88	31.52	31.67	37.12	25.00						-0.66	
renewable-energy-world	dbd	+0.1898%	31.67 usd	31.68	+0.0600	303,175	31.88	31.52	31.61	37.12	25.00	65,290,714						
screamingmedia	dbd	+0.19%	$	open: 31.68	+0.06	1,415	$31.88	$31.52	$31.61	$37.12	$25.00		13.25	$2.06b	3.54%	0.28	2.39	
scroli	dbd	%	dbd			0												
simple-stock-quotes	dbd	+0.19%	last trade: 31.67		change: 0.060													
stocknod	dbd	+0.1898%	31.67 usd	31.68	+0.0600	303,175	31.88	31.52	31.61	37.12	25.00	65,290,714						
stockpickr	dbd	0.19%	$31.67 0.06 | 0.19%	31.68	0.06	303.18k	31.88	31.52	31.61	37.12	25.00							
stocksmart	dbd	.0 %	$32.3	32.02	0	47,914	33.37	32.29										
stocktwits	dbd	0.22%	31.68		+0.07													
streetinsider-com	dbd	0.19%	31.67	$31.68	+0.06	303,175	$31.88	$31.52	$31.61	$37.12	$25.00						$-0.64	
thecramerreport	dbd		31.61	31.00	+0.60	337647	31.71	31.00										
thestree	dbd	0.19%	$31.67	31.68	0.06	303175	31.88	31.52	31.61	-37.12	25.0	6.5290714e7		2.06383947e9				
tickerspy	dbd	0.19%	$31.67	31.68	+0.06	303,175	31.88	31.52	31.61	37.12	25.00		-50.2	2.0b	3.54%	$0.28		
tmx-quotemedia	dbd	0.19%	31.670	31.680	0.060	303,175	31.880	31.520	31.610	37.120	25.000	65,290,714		2,067,756,912	3.536	0.280 usd	-0.63	
updown	dbd	0.19%	$31.67	$31.68	$0.06	300,944	$31.88	$31.52	$31.61	$37.12	$25.00	65.29b		$2.02b			-0.63	
wallstreetsurvivor	dbd	2.13%	31.67	31.68	0.66	302,959	31.88	31.52		37.12	25.72			$2b	3.50%	1.08 -	-0.31	
yahoo-finance	dbd	0.19%	31.67	31.68	0.06	303,175	31.88	31.52	31.61	37.12	25.00			2.07b	3.50%	1.12	-0.63	
ycharts-com	dbd	+0.22%	31.68		+0.07					37.12	25.00			2.08b	3.69%		-0.63	
zacks	dbd	(0.19%)	31.67		0.06	vol.  303,175	31.88	31.52		37.12	25.00		16.05	2.06 b	3.54	1.12	1.97	
advfn	ncs	-3.38	11.45	11.84	-0.4	218466	11.84	11.34										
barchart	ncs	-3.38%	11.45	11.84	-0.40	218,466	11.84	11.34	11.85	15.15	8.12		0.00	$226.02 m			-3.56	
barrons	ncs	3.38%	11.45	11.84	-0.40	216,131	11.84	11.34				18.23 million		$237.64 million	ncs has not issued dividends in more than 1 year.			
bloomberg	ncs	-3.376%	11.450	11.840	-0.400	218,466	11.840	11.340		15.15	8.12	19.773mil		226.396mil			-2.850	
boston-com	ncs	-3.376%	11.45 usd	11.84	-0.4000	218,466	11.84	11.34	11.85	15.15	8.120	19,772,612						
bostonmerchant	ncs	-3.376%	11.45 usd	11.84	-0.4000	218,466	11.84	11.34	11.85	15.15	8.120	19,772,612						
business-insider	ncs	-3.376%	11.45 usd	11.84	-0.4000	218,466	11.84	11.34	11.85	15.15	8.120	19,772,612						
chron	ncs	-3.376%	11.45 usd	11.84	-0.4000	218,466	11.84	11.34	11.85	15.15	8.120	19,772,612						
cio-com	ncs	-3.38%	11.45 usd	11.84	-0.4000	218,466	11.84	11.34	11.85	15.15	8.120	19,772,612		226m				
cnn-money	ncs	-3.38%today&rsquo;s change	11.45data as of 4:05pm et	11.76	-0.40	216,131	11.76	11.34	11.85				nm	$226.4m				
easystockalterts	ncs	-3.38%	11.45	11.84	-0.40	218466	11.84	11.34	11.85	15.15	8.12						-3.52	
eresearch-fidelity-com	ncs	-3.38%	11.4500	11.8400	-0.4000	218,466	11.8400	11.3400	11.8500	15.1500	8.1200	19,773,000	nm	$234.31m				
finance-abc7-com	ncs	-3.376%	11.45 usd	11.84	-0.4000	218,466	11.84	11.34	11.85	15.15	8.120	19,772,612						
finance-abc7chicago-com	ncs	-3.376%	11.45 usd	11.84	-0.4000	218,466	11.84	11.34	11.85	15.15	8.120	19,772,612						
financial-content	ncs	-3.376%	11.45 usd	11.84	-0.4000	218,466	11.84	11.34	11.85	15.15	8.120	19,772,612						
finapps-forbes-com	ncs	-3.4%	$11.45	11.84	-0.40	218,466	11.84	11.34	11.85	15.15	8.12	20 mil		226 mil	0.0	0.00	-3.56	
finviz	ncs	-3.38%	11.45			218,466			11.85	-24.42%	41.01%	19.77m		226.37m			-3.57	
fool	ncs	-3.38%	$11.45	$11.84	-0.40	218,466	$11.84	$11.34	$11.85	$15.15	$8.12		0.00	$226.40m				
foxbusiness	ncs		$11.45		-0.40	218,466			$11.85									
google-finance	ncs	(-3.38%)	11.45	11.84	-0.40	218,466.00	11.84	11.34		15.15	8.12	19.77m		226.40m			-3.57	
howthemarketworks	ncs	0.527%	11.45	11.84	0.06	216,131	11.84	11.34	11.39									
hpcwire	ncs	-3.376%	11.45 usd	11.84	-0.4000	218,466	11.84	11.34	11.85	15.15	8.120	19,772,612						
insidestocks	ncs	-3.38%	11.45	11.84	-0.40	216131	11.84	11.34										
investopedia	ncs	-3.38 %	$11.45	11.84	-0.40				11.85									
investorguide	ncs	-3.38%	11.45	11.84	-0.40		11.84	11.34		15.15	8.09			226.4m			-3.567	
marketintellisearch	ncs	-3.38 %	$11.45	$11.84	-0.40	209.90k	$11.84	$11.34	$11.85			19.77m	0.00	0.23b	0.0 %		-3.57	
marketwatch	ncs	-3.38%	$11.45	open: 11.84	-0.40	2,309	$11.84	$11.34	$11.85	$15.15	$8.12			$237.64m				
minyanville	ncs	-3.376%	11.45 usd	11.84	-0.4000	218,466	11.84	11.34	11.85	15.15	8.120	19,772,612						
msn-money	ncs	-3.38%	11.45	11.84	-0.40	218,466	11.84	11.34	11.85	15.15	8.12	19.77 mil	-3.27	234.31 mil			-3.57	
nasdaq-com	ncs	3.38%	$ 11.45		0.40	218,466	$ 11.84	$ 11.34	$ 11.85	$ 15.15	$ 8.12	19,773,000		$ 226,400,850			$ -3.56	
optimum	ncs	-3.38%	11.45 ( 4:15 pm edt)	11.84	-0.40	218,466	11.84	11.34	11.85	15.15	8.12	19.77m		226.4m			-3.52	
paidcontent	ncs	-3.376%	11.45 usd	11.84	-0.4000	218,466	11.84	11.34	11.85	15.15	8.120	19,772,612						
pc-quote	ncs	-3.38%	11.45	11.84	-0.40	218,466	11.84	11.34	11.85	15.15	8.12	20,463,764	-3.38571	234,310,000				
personal-wealth-biz	ncs	-3.38%	11.45	11.84	-0.40	218,466	11.84	11.34	11.85	15.15	8.09					0.00	-3.567	
predictwallstreet	ncs	-3.38%	11.45		-0.40	218,466												
raymond-james	ncs	-3.38	11.45	11.84	-0.40	218,466	11.84	11.34	11.45	15.15	8.12						-3.56	
renewable-energy-world	ncs	-3.376%	11.45 usd	11.84	-0.4000	218,466	11.84	11.34	11.85	15.15	8.120	19,772,612						
screamingmedia	ncs	-3.38%	$	open: 11.84	-0.40	2,309	$11.84	$11.34	$11.85	$15.15	$8.12			$237.64m				
scroli	ncs	%	ncs			0												
simple-stock-quotes	ncs	-3.38%	last trade: 11.45		change: -0.400													
smartmoney	ncs	(-3.38%)	11.45	$11.84	-0.40	218,466	$11.84	$11.34	$11.85	$15.15	$8.12			234,300	0.00%	$0.00		
stocknod	ncs	-3.376%	11.45 usd	11.84	-0.4000	218,466	11.84	11.34	11.85	15.15	8.120	19,772,612						
stockpickr	ncs	-3.38%	$11.45 -0.40 | -3.38%	11.84	-0.40	218.47k	11.84	11.34	11.85	15.15	8.12							
stocksmart	ncs	.0 %	$10.48	13.96	0	3,367	10.7	10.47										
stocktwits	ncs	-3.38%	11.45		-0.40													
streetinsider-com	ncs	3.38%	11.45	$11.84	-0.4	218,466	$11.84	$11.34	$11.85	$15.15	$8.12						$-3.52	
thecramerreport	ncs		11.85	11.40	+0.46	153016	11.915	11.28										
thestree	ncs	-3.38%	$11.45	11.84	-0.4	218466	11.84	11.34	11.85	-15.15	8.12	1.9772612e7		2.34305452e8				
tickerspy	ncs	-3.38%	$11.45	11.84	-0.40	218,466	11.84	11.34	11.85	15.15	8.12		-3.4	234.3m	0.00%	$0.00		
tmx-quotemedia	ncs	-3.38%	11.450	11.840	-0.400	218,466	11.840	11.340	11.850	15.150	8.120	19,772,612		226,396,407			-3.52	
updown	ncs	-3.38%	$11.45	$11.84	-$0.40	216,131	$11.84	$11.34	$11.85	$15.15	$8.12	19.74b		$225m			-3.56	
wallstreetsurvivor	ncs	0.53%	11.45	11.84	0.06	216,131	11.84	11.34		15.15	8.63			$234m			-17.07	
yahoo-finance	ncs	3.38%	11.45	11.84	0.40	218,466	11.84	11.34	11.85	15.15	8.12			226.39m			-3.57	
ycharts-com	ncs	-3.38%	11.45		-0.40					15.15	8.12			226.02m	0.00%		-3.53	
zacks	ncs	(-3.38%)	11.45		-0.40	vol.  218,466	11.84	11.34		15.15	8.12			234.31 m	0.00	0.00	-2.83	
advfn	nct	3.00	6.19	6.03	0.18	1351753	6.25	6.0299										
barchart	nct	+3.00%	6.19	6.03	+0.18	1,351,453	6.25	6.03	6.01	8.70	2.20		0.62	$476.82 m	6.92%	$0.40	+9.42	
barrons	nct	3.00%	6.19	6.03	+0.18	1.343m	6.25	6.03				59.95 million		$476.46 million	6.46%	$0.1		
bloomberg	nct	2.995%	6.190	6.030	0.180	1,351,453	6.250	6.030		8.85	2.24	79.277mil	5.478	490.726mil	1.613	0.100 regular cash	1.130	
boston-com	nct	+2.995%	6.190 usd	6.030	+0.1800	1,351,453	6.250	6.030	6.010	8.850	2.240	79,277,184						
bostonmerchant	nct	+2.995%	6.190 usd	6.030	+0.1800	1,351,453	6.250	6.030	6.010	8.850	2.240	79,277,184						
business-insider	nct	+2.995%	6.190 usd	6.030	+0.1800	1,351,453	6.250	6.030	6.010	8.850	2.240	79,277,184						
chron	nct	+2.995%	6.190 usd	6.030	+0.1800	1,351,453	6.250	6.030	6.010	8.850	2.240	79,277,184						
cio-com	nct	+3.00%	6.190 usd	6.030	+0.1800	1,351,453	6.250	6.030	6.010	8.850	2.240	79,277,184	0.6564	491m	6.7	0.4		
cnn-money	nct	+3.00%	6.19	6.03	+0.18	1,351,453	6.25	6.03	6.01				0.7	$490.7m	6.46%			
easystockalterts	nct	2.99%	6.19	6.03	+0.18	1351353	6.25	6.03	6.01	8.85	2.24		0.66				9.43	
eresearch-fidelity-com	nct	3.00%	6.1900	6.0300	0.1800	1,351,453	6.2500	6.0299	6.0100	8.8500	2.2400	79,277,000	0.64	$476.45m	1.66%	$0.100000		
finance-abc7-com	nct	+2.995%	6.190 usd	6.030	+0.1800	1,342,571	6.250	6.030	6.010	8.850	2.240	79,277,184						
finance-abc7chicago-com	nct	+2.995%	6.190 usd	6.030	+0.1800	1,342,571	6.250	6.030	6.010	8.850	2.240	79,277,184						
financial-content	nct	+2.995%	6.190 usd	6.030	+0.1800	1,342,571	6.250	6.030	6.010	8.850	2.240	79,277,184						
finapps-forbes-com	nct	3.0%	$6.19	6.03	0.18	1,343,847	6.25	6.03	6.01	8.85	2.24	79 mil		491 mil	1.6	0.10		
finviz	nct	3.00%	6.19			1,342,571			6.01	-28.79%	180.83%	79.28m	0.64	476.47m		0.40	9.42	
fool	nct	+3.00%	$6.19	$6.03	0.18	1,342,571	$6.25	$6.03	$6.01	$8.85	$2.24		0.00	$490.73m	82.00%	0.40		
foxbusiness	nct		$6.19		+0.18	1,351,453			$6.01									
google-finance	nct	(3.00%)	6.19	6.03	+0.18	1.34m	6.25	6.03		8.85	2.24	79.28m	0.66	490.73m	6.46	0.10	9.42	
howthemarketworks	nct	7.093%	6.19	6.03	0.41	1,342,571	6.25	6.0299	5.78									
hpcwire	nct	+2.995%	6.190 usd	6.030	+0.1800	1,351,453	6.250	6.030	6.010	8.850	2.240	79,277,184						
insidestocks	nct	+3.00%	6.19	6.03	+0.18	1342671	6.25	6.03										
investopedia	nct	+3.00 %	$6.19	6.03	+0.18				6.01									
investorguide	nct	+3.00%	6.19	6.03	+0.18		6.25	6.0299		8.85	2.24		0.64	490.7m			9.406	
marketintellisearch	nct	3.0 %	$6.19	$6.03	0.18	1306.70k	$6.25	$6.03	$6.01			79.28m	0.64	0.48b	6.66 %		9.42	
marketwatch	nct	+3.00%	$6.19	open: 6.03	+0.18	8,712	$6.25	$6.03	$6.01	$8.85	$2.24		0.66	$476.46m	6.46%	0.10	9.35	
minyanville	nct	+2.995%	6.190 usd	6.030	+0.1800	1,342,571	6.250	6.030	6.010	8.850	2.240	79,277,184						
msn-money	nct	+3.00%	6.19	6.03	+0.18	1.34 mil	6.25	6.03	6.01	8.85	2.24	79.28 mil	0.66	476.46 mil	6.66%	0.40	9.42	
nasdaq-com	nct	3%	$ 6.19		0.18	1,342,571	$ 6.25	$ 6.0299	$ 6.01	$ 8.85	$ 2.24	79,277,000	0.66	$ 490,724,630	6.66 %	$0.400000	$ 9.42	
optimum	nct	+3.00%	6.19 ( 4:15 pm edt)	6.03	+0.18	1,342,571	6.25	6.03	6.01	8.85	2.24	79.28m	0.7	490.7m	6.46	0.40	9.43	
paidcontent	nct	+2.995%	6.190 usd	6.030	+0.1800	1,342,571	6.250	6.030	6.010	8.850	2.240	79,277,184						
pc-quote	nct	3.00%	6.19	6.03	0.18	1,351,453	6.25	6.0299	6.01	8.85	2.24	76,971,696	0.64416	476,455,000		0.1		
personal-wealth-biz	nct	+3.00%	6.19	6.03		1,351,453	6.25	6.0299	6.01	8.85	2.24		0.64		1.66	0.10	9.406	
predictwallstreet	nct	+3.00%	6.19		+0.18	1,342,571												
raymond-james	nct	3.00	6.19	6.03	0.18	1,342,571	6.25	6.03	6.19	8.85	2.24		0.66				9.42	
renewable-energy-world	nct	+2.995%	6.190 usd	6.030	+0.1800	1,342,571	6.250	6.030	6.010	8.850	2.240	79,277,184						
screamingmedia	nct	+3.00%	$	open: 6.03	+0.18	22,575	$6.25	$6.03	$6.01	$8.85	$2.24		0.66	$476.46m	6.46%	0.10	9.35	
scroli	nct	%	nct			0												
simple-stock-quotes	nct	+3.00%	last trade: 6.19		change: 0.180								p/e ratio: 0.64					
smartmoney	nct	(3.00%)	6.19	$6.03	0.18	1,342,571	$6.25	$6.03	$6.01	$8.85	$2.24			476,500	6.66%	$0.10		
stocknod	nct	+2.995%	6.190 usd	6.030	+0.1800	1,342,571	6.250	6.030	6.010	8.850	2.240	79,277,184						
stockpickr	nct	3.00%	$6.19 0.18 | 3.00%	6.03	0.18	1.34m	6.25	6.03	6.01	8.85	2.24							
stocksmart	nct	.0 %	$5.14	6.7	0	49,292	5.45	5.105										
stocktwits	nct	3.08%	6.20		+0.18													
streetinsider-com	nct	3.00%	6.19	$6.03	+0.18	1,351,353	$6.25	$6.03	$6.01	$8.85	$2.24		0.66				$9.43	
thecramerreport	nct		6.19	6.03	+0.18	1351453	6.25	6.0299										
thestree	nct	3.0%	$6.19	6.03	0.18	1342571	6.25	6.03	6.01	-8.85	2.24	7.9277184e7		4.76455876e8				
tickerspy	nct	3.00%	$6.19	6.03	+0.18	1,343,847	6.25	6.03	6.01	8.85	2.24		0.6	476.4m	6.66%	$0.10		
tmx-quotemedia	nct	3.00%	6.190	6.030	0.180	1,351,453	6.250	6.030	6.010	8.850	2.240	79,277,184		490,725,769	6.656	0.100 usd		
updown	nct	3.00%	$6.19	$6.03	$0.18	1,342,571	$6.25	$6.03	$6.01	$8.85	$2.24	79.27b	0.64	$458m			9.41	
wallstreetsurvivor	nct	7.09%	6.19	6.03	0.41	1,342,571	6.25	6.03		8.85	2.40		0.00	$476m	6.70%			
yahoo-finance	nct	3.00%	6.19	6.03	0.18	1,342,571	6.25	6.03	6.01	8.85	2.24		0.66	490.72m	6.70%	0.40	9.41	
ycharts-com	nct	+3.08%	6.20		+0.18					8.85	2.24		0.66	477.20m	6.50%		9.33	
zacks	nct	(3.00%)	6.19		0.18	vol.  1,342,571	6.25	6.03		8.85	2.24		.64	476.45 m	6.66	0.40	9.38	
advfn	enoc	-0.57	15.81	15.93	-0.09	147240	15.99	15.61										
barchart	enoc	-0.57%	15.81	15.93	-0.09	153,531	15.99	15.61	15.90	36.75	15.30		174.89	$414.85 m			+0.09	
barrons	enoc	0.57%	15.81	15.93	-0.09	147,240	15.99	15.61				26.05 million		$419.66 million	enoc has not issued dividends in more than 1 year.			
bloomberg	enoc	-0.566%	15.810	15.930	-0.090	147,240	15.990	15.610		36.75	15.30	26.394mil	175.667	417.288mil			0.090	
boston-com	enoc	-0.5660%	15.81 usd	15.93	-0.0900	147,240	15.99	15.61	15.90	36.75	15.30	26,393,957						
bostonmerchant	enoc	-0.5660%	15.81 usd	15.93	-0.0900	147,240	15.99	15.61	15.90	36.75	15.30	26,393,957						
business-insider	enoc	-0.5660%	15.81 usd	15.93	-0.0900	147,240	15.99	15.61	15.90	36.75	15.30	26,393,957						
chron	enoc	-0.5660%	15.81 usd	15.93	-0.0900	147,240	15.99	15.61	15.90	36.75	15.30	26,393,957						
cio-com	enoc	-0.57%	15.81 usd	15.93	-0.0900	147,240	15.99	15.61	15.90	36.75	15.30	26,393,957	112.93	417m				
cnn-money	enoc	-0.57%today&rsquo;s change	15.81data as of 3:59pm et	15.93	-0.09	147,240	15.99	15.61	15.90				112.9	$417.3m				
easystockalterts	enoc	-0.56%	15.81	15.93	-0.09	147240	15.99	15.61	15.90	36.75	15.30		112.93				0.14	
eresearch-fidelity-com	enoc	-0.57%	15.8100	15.9300	-0.0900	147,240	15.9900	15.6100	15.9000	36.7500	15.3000	26,394,000	176.67	$419.66m				
finance-abc7-com	enoc	-0.5660%	15.81 usd	15.93	-0.0900	147,240	15.99	15.61	15.90	36.75	15.30	26,393,957						
finance-abc7chicago-com	enoc	-0.5660%	15.81 usd	15.93	-0.0900	147,240	15.99	15.61	15.90	36.75	15.30	26,393,957						
financial-content	enoc	-0.5660%	15.81 usd	15.93	-0.0900	147,240	15.99	15.61	15.90	36.75	15.30	26,393,957						
finapps-forbes-com	enoc	-0.6%	$15.81	15.93	-0.09	147,240	15.99	15.61	15.90	36.75	15.30	26 mil	175.7	417 mil	0.0	0.00	0.09	
finviz	enoc	-0.57%	15.81			147,240			15.90	-56.98%	3.33%	26.39m	158.10	417.23m			0.10	
fool	enoc	-0.57%	$15.81	$15.93	-0.09	147,240	$15.99	$15.61	$15.90	$36.75	$15.30		113.60	$417.29m				
foxbusiness	enoc		$15.81		-0.09	147,240			$15.90									
google-finance	enoc	(-0.57%)	15.81	15.93	-0.09	147,240.00	15.99	15.61		36.75	15.30	26.39m	164.58	417.29m			0.10	
howthemarketworks	enoc	0.445%	15.81	15.93	0.07	142,118	15.99	15.61	15.74									
hpcwire	enoc	-0.5660%	15.81 usd	15.93	-0.0900	147,240	15.99	15.61	15.90	36.75	15.30	26,393,957						
insidestocks	enoc	-0.57%	15.81	15.93	-0.09	147240	15.99	15.61					price earnings ratio: 60.81					
investopedia	enoc	-0.57 %	$15.81	15.93	-0.09				15.90									
investorguide	enoc	-0.57%	15.81	15.93	-0.09		15.99	15.61		36.75	16.50		90.34	408.0m			0.176	
marketintellisearch	enoc	-0.57 %	$15.81	$15.93	-0.09	146.70k	$15.99	$15.61	$15.90			26.39m	159.00	0.42b	0.0 %		0.10	
marketwatch	enoc	-0.57%	$15.81	open: 15.93	-0.09	3,822	$15.99	$15.61	$15.90	$36.75	$15.30		88.62	$419.67m			0.18	
minyanville	enoc	-0.5660%	15.81 usd	15.93	-0.0900	147,240	15.99	15.61	15.90	36.75	15.30	26,393,957						
msn-money	enoc	-0.57%	15.81	15.93	-0.09	147,240	15.99	15.61	15.90	36.75	15.30	26.39 mil	19.76	419.66 mil			0.10	
nasdaq-com	enoc	0.57%	$ 15.81	$ 15.93	0.09	147,240	$ 15.99	$ 15.61	$ 15.90	$ 36.75	$ 15.30	26,394,000	175.67	$ 417,289,140			$ 0.09	
optimum	enoc	-0.57%	15.81 ( 4:30 pm edt)	15.93	-0.09	147,240	15.99	15.61	15.90	36.75	15.30	26.39m	112.9	417.3m			0.14	
paidcontent	enoc	-0.5660%	15.81 usd	15.93	-0.0900	147,240	15.99	15.61	15.90	36.75	15.30	26,393,957						
pc-quote	enoc	-0.57%	15.81	15.93	-0.09	147,240	15.99	15.61	15.9	36.75	15.30	26,544,250	19.875	419,665,000				
personal-wealth-biz	enoc	-0.57%	15.81	15.93	-0.09	147,240	15.99	15.61	15.90	36.75	16.50		90.34			0.00	0.176	
predictwallstreet	enoc	-0.57%	15.81		-0.09	147,240												
raymond-james	enoc	-0.57	15.81	15.93	-0.09	147,240	15.99	15.61	15.81	36.75	15.30		87.83				0.18	
renewable-energy-world	enoc	-0.5660%	15.81 usd	15.93	-0.0900	147,240	15.99	15.61	15.90	36.75	15.30	26,393,957						
screamingmedia	enoc	-0.57%	$	open: 15.93	-0.09	3,822	$15.99	$15.61	$15.90	$36.75	$15.30		88.62	$415.44m			0.18	
scroli	enoc	%	enoc			0												
simple-stock-quotes	enoc	-0.57%	last trade: 15.81		change: -0.090								p/e ratio: 90.34					
smartmoney	enoc	(-0.57%)	15.81	$15.93	-0.09	147,240	$15.99	$15.61	$15.90	$36.75	$15.30			419,700	0.00%	$0.00		
stocknod	enoc	-0.5660%	15.81 usd	15.93	-0.0900	147,240	15.99	15.61	15.90	36.75	15.30	26,393,957						
stockpickr	enoc	-0.57%	$15.81 -0.09 | -0.57%	15.93	-0.09	147.24k	15.99	15.61	15.90	36.75	15.30							
stocksmart	enoc	.0 %	$17.06	24.44	0	39,892	17.96	17.06										
stocktwits	enoc	-0.63%	15.80		-0.10													
streetinsider-com	enoc	0.57%	15.81	$15.93	-0.09	147,240	$15.99	$15.61	$15.90	$36.75	$15.30		112.93				$0.14	
thecramerreport	enoc		15.90		0.00	0												
thestree	enoc	-0.57%	$15.81	15.93	-0.09	147240	15.99	15.61	15.9	-36.75	15.3	2.6393957e7		4.19663916e8				
tickerspy	enoc	-0.57%	$15.81	15.93	-0.09	147,240	15.99	15.61	15.90	36.75	15.30		19.9	419.7m	0.00%	$0.00		
tmx-quotemedia	enoc	-0.57%	15.810	15.930	-0.090	147,240	15.990	15.610	15.900	36.750	15.300	26,393,957	113.60	417,288,460			0.14	
updown	enoc	-0.57%	$15.81	$15.93	-$0.09	143,418	$15.99	$15.61	$15.90	$36.75	$15.30	26.39b	87.92	$415m			0.18	
wallstreetsurvivor	enoc	0.44%	15.81	15.93	0.07	142,118	15.99	15.61		35.99	15.30		113.60	$420m			0.37	
yahoo-finance	enoc	0.57%	15.81	15.93	0.09	147,240	15.99	15.61	15.90	36.75	15.30		89.83	407.99m			0.18	
ycharts-com	enoc	-0.63%	15.80		-0.10					36.75	15.30		79.00	414.59m	0.00%		0.20	
zacks	enoc	(-0.57%)	15.81		-0.09	vol.  147,240	15.99	15.61		36.75	15.30		176.67	419.67 m	0.00	0.00	.09	
advfn	hal	1.68	52.15	51.2	0.86	10631204	52.5	50.97										
barchart	hal	+1.68%	52.15	51.06	+0.86	10,631,204	52.50	50.97	51.29	52.50	25.77		21.34	$47.63 b	0.71%	$0.36	+2.35	
barrons	hal	1.68%	52.15	51.20	+0.86	10.593m	52.50	50.97				911.00 million		$46.67 billion	0.69%	$0.09		
bloomberg	hal	1.677%	52.150	51.200	0.860	10,631,204	52.500	50.970		52.50	26.00	915.013mil	21.820	47,717.940mil	0.690	0.090 regular cash	2.390	
boston-com	hal	+1.677%	52.15 usd	51.20	+0.8600	10,631,204	52.50	50.97	51.29	51.45	9.470	915,013,169						
bostonmerchant	hal	+1.677%	52.15 usd	51.20	+0.8600	10,631,204	52.50	50.97	51.29	51.45	9.470	915,013,169						
business-insider	hal	+1.677%	52.15 usd	51.20	+0.8600	10,631,204	52.50	50.97	51.29	51.45	9.470	915,013,169						
chron	hal	+1.677%	52.15 usd	51.20	+0.8600	10,631,204	52.50	50.97	51.29	51.45	9.470	915,013,169						
cio-com	hal	+1.68%	52.15 usd	51.20	+0.8600	10,631,204	52.50	50.97	51.29	51.45	9.470	915,013,169	22.77	48b	0.7	0.36		
cnn-money	hal	+1.68%	52.15	51.20	+0.86	10,593,125	52.50	50.97	51.29				22.8	$47.7b	0.69%			
easystockalterts	hal	1.68%	52.15	51.20	+0.86	10630404	52.50	50.97	51.29	51.45	25.03		22.77				2.29	
eresearch-fidelity-com	hal	1.68%	52.1500	51.2000	0.8600	10,631,204	52.5000	50.9700	51.2900	51.4500	25.0300	915,013,000	22.40	$46.93b	0.70%	$0.090000		
finance-abc7-com	hal	+1.677%	52.15 usd	51.20	+0.8600	10,631,204	52.50	50.97	51.29	51.45	9.470	915,013,169						
finance-abc7chicago-com	hal	+1.677%	52.15 usd	51.20	+0.8600	10,631,204	52.50	50.97	51.29	51.45	9.470	915,013,169						
financial-content	hal	+1.677%	52.15 usd	51.20	+0.8600	10,631,204	52.50	50.97	51.29	51.45	9.470	915,013,169						
finapps-forbes-com	hal	1.7%	$52.15	51.20	0.86	10,631,204	52.50	50.97	51.29	51.45	26.00	915 mil	22.2	48 bil	0.7	0.36	2.35	
finviz	hal	1.68%	52.15			10,614,220			51.29	1.48%	110.23%	915.01m	22.40	46.93b		0.36	2.29	
fool	hal	+1.68%	$52.15	$51.20	0.86	10,631,204	$52.50	$50.97	$51.29	$51.45	$25.03		21.80	$47.72b	1.20%	0.36		
foxbusiness	hal		$52.15		+0.86	10,656,875			$51.29									
google-finance	hal	(1.68%)	52.15	51.20	+0.86	10.63m	52.50	50.97		52.50	25.03	915.01m	22.74	47.72b	0.69	0.09	2.29	
howthemarketworks	hal	2.255%	52.15	51.2	1.15	10,631,204	52.5	50.97	51									
hpcwire	hal	+1.677%	52.15 usd	51.20	+0.8600	10,631,204	52.50	50.97	51.29	51.45	9.470	915,013,169						
insidestocks	hal	+1.68%	52.15	51.06	+0.86	10631204	52.50	50.97					price earnings ratio: 21.82					
investopedia	hal	+1.68 %	$52.15	51.20	+0.86				51.29									
investorguide	hal	+1.72%	52.17	51.20	+0.88		52.50	50.97		51.45	26.00		21.85	47.736b			2.347	
marketintellisearch	hal	1.68 %	$52.15	$51.20	0.86	10496.90k	$52.50	$50.97	$51.29			915.01m	22.40	46.93b	0.7 %		2.29	
marketwatch	hal	+1.68%	$52.15	open: 51.20	+0.86	43,481	$52.50	$50.97	$51.29	$52.50	$26.00		22.87	$46.93b	0.69%	0.09	2.28	
minyanville	hal	+1.677%	52.15 usd	51.20	+0.8600	10,630,404	52.50	50.97	51.29	51.45	9.470	915,013,169						
msn-money	hal	+1.68%	52.15	51.20	+0.86	10.63 mil	52.50	50.97	51.29	51.45	25.03	915.01 mil	22.67	46.93 bil	0.70%	0.36	2.34	
nasdaq-com	hal	1.68%	$ 52.15		0.86	10,593,670	$ 52.50	$ 50.97	$ 51.29	$ 51.45	$ 25.03	915,013,000	22.19	$ 47,717,927,950	0.7 %	$0.360000	$ 2.35	
optimum	hal	+1.68%	52.15 ( 4:00 pm edt)	51.20	+0.86	10,592,630	52.50	50.97	51.29	51.45	25.03	915.01m	22.8	47.7b	0.69	0.36	2.29	
paidcontent	hal	+1.677%	52.15 usd	51.20	+0.8600	10,630,404	52.50	50.97	51.29	51.45	9.470	915,013,169						
pc-quote	hal	1.68%	52.15	51.2	0.86	10,652,175	52.5	50.97	51.29	51.45	25.03	899,923,605	22.3	46,931,016,000		0.09		
personal-wealth-biz	hal	+1.68%	52.15	51.20		10,656,875	52.50	50.97	51.29	51.45	26.00		21.85		0.70	0.36	2.347	
predictwallstreet	hal	+1.68%	52.15		+0.86	10,631,204												
raymond-james	hal	1.68	52.15	51.20	0.86	10,631,204	52.50	50.97	52.15	51.45	26.00		22.67				2.30	
renewable-energy-world	hal	+1.677%	52.15 usd	51.20	+0.8600	10,630,404	52.50	50.97	51.29	51.45	9.470	915,013,169						
screamingmedia	hal	+1.68%	$	open: 51.20	+0.86	51,356	$52.50	$50.97	$51.29	$52.50	$26.00		22.87	$46.93b	0.69%	0.09	2.28	
scroli	hal	1.57%	hal 52.10	51.20	0.81	9,902,902	52.50	50.97	51.29	52.50	25.03		22.71				2.29	
simple-stock-quotes	hal	+1.68%	last trade: 52.15		change: 0.860								p/e ratio: 21.85					
smartmoney	hal	(1.68%)	52.15	$51.20	0.86	10,631,204	$52.50	$50.97	$51.29	$51.45	$25.03			46,931,000	0.70%	$0.09		
stocknod	hal	+1.677%	52.15 usd	51.20	+0.8600	10,630,404	52.50	50.97	51.29	51.45	9.470	915,013,169						
stockpickr	hal	1.68%	$52.15 0.86 | 1.68%	51.06	0.86	10.62m	52.50	50.97	51.29	51.45	25.03							
stocksmart	hal	.0 %	$49.025	40.96	0	620,158	50.49	48.9										
stocktwits	hal	1.72%	52.17		+0.88													
streetinsider-com	hal	1.68%	52.15	$51.20	+0.86	10,630,404	$52.50	$50.97	$51.29	$51.45	$25.03		22.77				$2.29	
thecramerreport	hal		51.29	50.99	+0.29	8481295	51.38	50.10										
thestree	hal	1.68%	$52.15	51.06	0.86	10623329	52.5	50.97	51.29	-51.45	25.03	9.15013169e8		4.6931025438e10				
tickerspy	hal	1.68%	$52.15	51.20	+0.86	10,623,329	52.50	50.97	51.29	51.45	25.03		22.3	46.9b	0.70%	$0.09		
tmx-quotemedia	hal	1.68%	52.150	51.200	0.860	10,656,875	52.500	50.970	51.290	51.450	26.000	915,013,169	21.80	47,717,936,763	0.702	0.090 usd	2.35	
updown	hal	1.68%	$52.15	$51.20	$0.86	10,593,125	$52.50	$50.97	$51.29	$51.45	$26.00	915.01b	21.82	$46.66b			2.35	
wallstreetsurvivor	hal	2.25%	52.15	51.20	1.15	10,630,404	52.50	50.97		51.45	27.36		21.80	$47b	0.70%	0.36 -	2.01	
yahoo-finance	hal	1.68%	52.15	51.20	0.86	10,622,095	52.50	50.97	51.29	52.50	26.00		22.22	47.72b	0.70%	0.36	2.35	
ycharts-com	hal	+1.72%	52.17		+0.88					51.45	26.00		22.29	47.65b	0.79%		2.34	
zacks	hal	(1.68%)	52.15		0.86	vol.  10,631,204	52.50	50.97		52.50	24.27		21.46	46.93 b	0.70	0.36	2.39	
advfn	ulta	2.52	66.82	65.18	1.64	686704	67.03	65.0759										
barchart	ulta	+2.52%	66.82	65.18	+1.64	686,704	67.03	65.07	65.18	67.03	20.67		49.30	$4.05 b			+1.31	
barrons	ulta	2.52%	66.82	65.18	+1.64	686,704	67.03	65.076				61.29 million		$3.99 billion	ulta has not issued dividends in more than 1 year.			
bloomberg	ulta	2.516%	66.820	65.180	1.640	686,704	67.030	65.076		67.03	20.67	61.197mil	51.400	4,089.207mil			1.300	
boston-com	ulta	+2.516%	66.82 usd	65.18	+1.640	686,704	67.03	65.08	65.18	65.35	20.67	61,197,344						
bostonmerchant	ulta	+2.516%	66.82 usd	65.18	+1.640	686,704	67.03	65.08	65.18	65.35	20.67	61,197,344						
business-insider	ulta	+2.516%	66.82 usd	65.18	+1.640	686,704	67.03	65.08	65.18	65.35	20.67	61,197,344						
chron	ulta	+2.516%	66.82 usd	65.18	+1.640	686,704	67.03	65.08	65.18	65.35	20.67	61,197,344						
cio-com	ulta	+2.52%	66.82 usd	65.18	+1.640	686,704	67.03	65.08	65.18	65.35	20.67	61,197,344	51.01	4b				
cnn-money	ulta	+2.52%	66.82	65.18	+1.64	686,704	67.03	65.08	65.18				57.6	$4.1b				
easystockalterts	ulta	2.52%	66.82	65.18	+1.64	686704	67.03	65.08	65.18	65.35	20.67		51.01				1.31	
eresearch-fidelity-com	ulta	2.52%	66.8200	65.1800	1.6400	686,704	67.0300	65.0759	65.1800	65.3500	20.6700	61,197,000	49.76	$3.99b				
finance-abc7-com	ulta	+2.516%	66.82 usd	65.18	+1.640	686,704	67.03	65.08	65.18	65.35	20.67	61,197,344						
finance-abc7chicago-com	ulta	+2.516%	66.82 usd	65.18	+1.640	686,704	67.03	65.08	65.18	65.35	20.67	61,197,344						
financial-content	ulta	+2.516%	66.82 usd	65.18	+1.640	686,704	67.03	65.08	65.18	65.35	20.67	61,197,344						
finapps-forbes-com	ulta	2.5%	$66.82	65.18	1.64	686,704	67.03	65.08	65.18	65.35	20.67	61 mil	51.0	4 bil	0.0	0.00	1.31	
finviz	ulta	2.52%	66.82			686,704			65.18	2.25%	223.27%	61.20m	51.01	4.09b			1.31	
fool	ulta	+2.52%	$66.82	$65.18	1.64	686,704	$67.03	$65.08	$65.18	$65.35	$20.67		49.80	$4.09b				
foxbusiness	ulta		$66.82		+1.64	686,704			$65.18									
google-finance	ulta	(2.52%)	66.82	65.18	+1.64	686,704.00	67.03	65.08		67.03	20.67	61.20m	51.19	4.09b			1.31	
howthemarketworks	ulta	3.469%	66.82	65.18	2.24	679,622	67.03	65.0759	64.58									
hpcwire	ulta	+2.516%	66.82 usd	65.18	+1.640	686,704	67.03	65.08	65.18	65.35	20.67	61,197,344						
insidestocks	ulta	+2.52%	66.82	65.18	+1.64	686704	67.03	65.08					price earnings ratio: 51.40					
investopedia	ulta	+2.52 %	$66.82	65.18	+1.64				65.18									
investorguide	ulta	+2.52%	66.82	65.69	+1.64		67.03	65.0759		56.87	20.67		50.14	4.089b			1.30	
marketintellisearch	ulta	2.52 %	$66.82	$65.69	1.64	673.30k	$67.03	$65.08	$65.18			61.20m	49.76	3.99b	0.0 %		1.31	
marketwatch	ulta	+2.52%	$66.25	open: 65.18	+1.64	5,950	$67.03	$65.08	$65.18	$67.03	$20.67		51.99	$3.99b			1.29	
minyanville	ulta	+2.516%	66.82 usd	65.18	+1.640	686,704	67.03	65.08	65.18	65.35	20.67	61,197,344						
msn-money	ulta	+2.52%	66.82	65.18	+1.64	686,704	67.03	65.08	65.18	65.35	20.67	61.20 mil	51.40	3.99 bil			1.31	
nasdaq-com	ulta	2.52%	$ 66.82	$ 65.69	1.64	686,704	$ 67.03	$ 65.0759	$ 65.18	$ 65.35	$ 20.67	60,655,000	51.01	$ 4,052,967,100			$ 1.31	
optimum	ulta	+2.52%	66.82 ( 4:30 pm edt)	65.18	+1.64	686,704	67.03	65.08	65.18	65.35	20.67	61.20m	51.0	4.1b			1.31	
paidcontent	ulta	+2.516%	66.82 usd	65.18	+1.640	686,704	67.03	65.08	65.18	65.35	20.67	61,197,344						
pc-quote	ulta	2.61%	66.88	65.18	1.70	686,704	67.03	65.0759	65.18	65.35	20.67	59,641,456	50.13846	3,988,821,000				
personal-wealth-biz	ulta	+2.52%	66.82	65.69		686,704	67.03	65.0759	65.18	56.87	20.67		50.14			0.00	1.30	
predictwallstreet	ulta	+2.52%	66.82		+1.64	686,704												
raymond-james	ulta	2.52	66.82	65.18	1.64	686,704	67.03	65.08	66.82	65.35	20.67		49.87				1.34	
renewable-energy-world	ulta	+2.516%	66.82 usd	65.18	+1.640	686,704	67.03	65.08	65.18	65.35	20.67	61,197,344						
screamingmedia	ulta	+2.52%	$	open: 65.18	+1.64	5,950	$67.03	$65.08	$65.18	$67.03	$20.67		51.99	$3.99b			1.29	
scroli	ulta	%	ulta			0												
simple-stock-quotes	ulta	+2.52%	last trade: 66.82		change: 1.640								p/e ratio: 50.14					
smartmoney	ulta	(2.52%)	66.82	$65.18	1.64	686,704	$67.03	$65.08	$65.18	$65.35	$20.67			3,988,800	0.00%	$0.00		
stocknod	ulta	+2.516%	66.82 usd	65.18	+1.640	686,704	67.03	65.08	65.18	65.35	20.67	61,197,344						
stockpickr	ulta	2.52%	$66.82 1.64 | 2.52%	65.18	1.64	686.70k	67.03	65.08	65.18	65.35	20.67							
stocksmart	ulta	.0 %	$54.13	34.24	0	48,312	56.61	54.04										
stocktwits	ulta	2.55%	66.84		+1.66													
streetinsider-com	ulta	2.52%	66.82	$65.18	+1.64	686,704	$67.03	$65.08	$65.18	$65.35	$20.67		51.01				$1.31	
thecramerreport	ulta		66.82	65.69	+1.64	686704	67.03	65.0759										
thestree	ulta	2.52%	$66.82	65.18	1.64	686704	67.03	65.08	65.18	-65.35	20.67	6.1197344e7		3.988842882e9				
tickerspy	ulta	2.52%	$66.82	65.18	+1.64	686,704	67.03	65.08	65.18	65.35	20.67		50.1	3.9b	0.00%	$0.00		
tmx-quotemedia	ulta	2.52%	66.820	65.180	1.640	686,704	67.030	65.076	65.180	67.030	20.670	61,197,344	49.80	4,089,206,526			1.31	
updown	ulta	2.52%	$66.82	$65.69	$1.64	680,754	$67.03	$65.08	$65.18	$65.35	$20.67	60.65b	48.09	$3.95b			1.36	
wallstreetsurvivor	ulta	3.47%	66.82	65.18	2.24	679,622	67.03	65.08		65.35	20.67		49.80	$4b			1.16	
yahoo-finance	ulta	2.52%	66.82	65.69	1.64	686,704	67.03	65.08	65.18	67.03	20.67		51.40	4.09b			1.30	
ycharts-com	ulta	+2.55%	66.84		+1.66					65.35	20.67		51.42	4.05b	0.00%		1.30	
zacks	ulta	(2.52%)	66.82		1.64	vol.  686,704	67.03	65.08		67.03	20.67		49.76	3.99 b	0.00	0.00	1.31	
advfn	fbp	-0.70	4.24	4.21	-0.03	211196	4.29	4.12										
barchart	fbp	-0.70%	4.24	4.21	-0.03	211,196	4.29	4.12	4.27	13.80	3.60		0.00	$90.31 m			-25.87	
barrons	fbp			4.21		211,001	4.29	4.12				11.31 million		$92.78 million	fbp has not issued dividends in more than 1 year.			
bloomberg	fbp	-0.703%	4.240	4.210	-0.030	211,196	4.290	4.120		13.80	3.60	21.304mil		90.328mil			-60.700	
boston-com	fbp	-0.7026%	4.240 usd	4.210	-0.0300	211,196	4.290	4.120	4.270	7.500	3.620	21,303,669						
bostonmerchant	fbp	-0.7026%	4.240 usd	4.210	-0.0300	211,196	4.290	4.120	4.270	7.500	3.620	21,303,669						
business-insider	fbp	-0.7026%	4.240 usd	4.210	-0.0300	211,196	4.290	4.120	4.270	7.500	3.620	21,303,669						
chron	fbp	-0.7026%	4.240 usd	4.210	-0.0300	211,196	4.290	4.120	4.270	7.500	3.620	21,303,669						
cio-com	fbp	-0.70%	4.240 usd	4.210	-0.0300	211,196	4.290	4.120	4.270	7.500	3.620	21,303,669		90m				
cnn-money	fbp	-0.70%today&rsquo;s change	4.24data as of 4:05pm et	4.21	-0.03	211,001	4.29	4.12	4.27					$90.3m				
easystockalterts	fbp	-0.71%	4.24	4.21	-0.03	211196	4.29	4.12	4.27	7.50	0.24						0.00	
eresearch-fidelity-com	fbp	-0.70%	4.2400	4.2100	-0.0300	211,196	4.2900	4.1200	4.2700	13.8000	3.6000	21,304,000	nm	$90.97m				
finance-abc7-com	fbp	-0.7026%	4.240 usd	4.210	-0.0300	211,196	4.290	4.120	4.270	7.500	3.620	21,303,669						
finance-abc7chicago-com	fbp	-0.7026%	4.240 usd	4.210	-0.0300	211,196	4.290	4.120	4.270	7.500	3.620	21,303,669						
financial-content	fbp	-0.7026%	4.240 usd	4.210	-0.0300	211,196	4.290	4.120	4.270	7.500	3.620	21,303,669						
finapps-forbes-com	fbp	-0.7%	$4.24	4.21	-0.03	211,196	4.29	4.12	4.27	13.80	3.60	21 mil		90 mil	0.0	0.00	-21.48	
finviz	fbp	-0.70%	4.24			211,196			4.27	-69.28%	17.78%	21.30m		90.31m			-25.83	
fool	fbp	-0.70%	$4.24	$4.21	-0.03	211,001	$4.29	$4.12	$4.27	$13.80	$3.60		0.00	$90.33m	8.90%	0.28		
foxbusiness	fbp		$4.24		-0.03	211,196			$4.27									
google-finance	fbp	(-0.70%)	4.24	4.21	-0.03	211,196.00	4.29	4.12		13.80	3.60	21.30m		90.33m			-25.83	
howthemarketworks	fbp	-1.624%	4.24	4.21	-0.07	211,001	4.29	4.12	4.31									
hpcwire	fbp	-0.7026%	4.240 usd	4.210	-0.0300	211,196	4.290	4.120	4.270	7.500	3.620	21,303,669						
insidestocks	fbp	-0.70%	4.24	4.21	-0.03	211001	4.29	4.12										
investopedia	fbp	-0.70 %	$4.24	4.21	-0.03				4.27									
investorguide	fbp	-0.70%	4.24	4.21	-0.03		4.29	4.15		21.75	3.60			90.3m			-2.933	
marketintellisearch	fbp	-0.7 %	$4.24	$4.21	-0.03	207.60k	$4.29	$4.12	$4.27			21.30m	0.00	0.09b	0.0 %		-25.83	
marketwatch	fbp	-0.70%	$4.24	open: 4.21	-0.03	211,001	$4.29	$4.12	$4.27	$13.80	$3.60		3.90	$92.78m			1.09	
minyanville	fbp	-0.7026%	4.240 usd	4.210	-0.0300	211,196	4.290	4.120	4.270	7.500	3.620	21,303,669						
msn-money	fbp	-0.70%	4.24	4.21	-0.03	211,196	4.29	4.12	4.27	13.80	3.60	21.30 mil	0.72	90.97 mil			-25.83	
nasdaq-com	fbp	0.7%	$ 4.24		0.03	211,196	$ 4.29	$ 4.12	$ 4.27	$ 13.8014	$ 3.6004	21,304,000		$ 90,328,960		$0.280000	$ -25.87	
optimum	fbp	-0.70%	4.24 ( 4:15 pm edt)	4.21	-0.03	211,196	4.29	4.12	4.27	7.50	0.24	21.30m		90.3m				
paidcontent	fbp	-0.7026%	4.240 usd	4.210	-0.0300	211,196	4.290	4.120	4.270	7.500	3.620	21,303,669						
pc-quote	fbp	-0.70%	4.24	4.21	-0.03	211,196	4.29	4.12	4.27	13.80	3.60	21,454,741	0.72496	90,968,000		1.04995		
personal-wealth-biz	fbp	-0.70%	4.24	4.21	-0.03	211,196	4.29	4.12	4.27	21.75	3.60					0.00	-2.933	
predictwallstreet	fbp	-0.70%	4.24		-0.03	211,196												
raymond-james	fbp	-0.70	4.24	4.21	-0.03	211,196	4.29	4.12	4.24	13.80	3.60		3.16				1.34	
renewable-energy-world	fbp	-0.7026%	4.240 usd	4.210	-0.0300	211,196	4.290	4.120	4.270	7.500	3.620	21,303,669						
screamingmedia	fbp	-0.70%	$	open: 4.21	-0.03	211,001	$4.29	$4.12	$4.27	$13.80	$3.60		3.90	$92.78m			1.09	
scroli	fbp	%	fbp			0												
simple-stock-quotes	fbp	-0.70%	last trade: 4.24		change: -0.030													
smartmoney	fbp	(-0.70%)	4.24	$4.21	-0.03	211,196	$4.29	$4.12	$4.27	$13.80	$3.60			91,000	0.00%	$1.05		
stocknod	fbp	-0.7026%	4.240 usd	4.210	-0.0300	211,196	4.290	4.120	4.270	7.500	3.620	21,303,669						
stockpickr	fbp	-0.70%	$4.24 -0.03 | -0.70%	4.21	-0.03	211.20k	4.29	4.12	4.27	13.80	3.60							
stocksmart	fbp	%	$4.99	.45		27,191	4.99	4.84										
stocktwits	fbp	-1.05%	4.22		-0.04													
streetinsider-com	fbp	0.7%	4.24	$4.21	-0.03	211,196	$4.29	$4.12	$4.27	$7.50	$0.24						$0.00	
thecramerreport	fbp		4.24	4.21	-0.03	211196	4.29	4.12										
thestree	fbp	-0.7%	$4.24	4.21	-0.03	211196	4.29	4.12	4.27	-13.8	3.6	2.1303669e7		9.0966667e7				
tickerspy	fbp	-0.70%	$4.24	4.21	-0.03	211,196	4.29	4.12	4.27	13.80	3.60		0.7	90.9m	0.00%	$1.05		
tmx-quotemedia	fbp	-0.70%	4.240	4.210	-0.030	211,196	4.290	4.120	4.270	138.000	3.600	21,303,669		90,327,557			-28.65	
updown	fbp	-0.70%	$4.24	$4.21	-$0.03	211,001	$4.29	$4.12	$4.27	$13.80	$3.60	21.30b		$92m			-2.94	
wallstreetsurvivor	fbp	-1.62%	4.24	4.21	-0.07	211,001	4.29	4.12		9.00	3.60			$91m			-10.79	
yahoo-finance	fbp	0.70%	4.24	4.21	0.03	211,196	4.29	4.12	4.27	13.80	3.60			90.32m			-2.93	
ycharts-com	fbp	-1.05%	4.22		-0.04					13.73	3.58		0.72	89.99m	0.00%		5.89	
zacks	fbp	(-0.70%)	4.24		-0.03	vol.  211,196	4.29	4.12		13.80	3.60			91.17 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	+1.493%	5.100 ils	5.025	+0.0750	1,600	5.100	5.100	5.025	6.593	3.900	477,636						
bostonmerchant	asgr	+1.493%	5.100 ils	5.025	+0.0750	1,600	5.100	5.100	5.025	6.593	3.900	477,636						
business-insider	asgr	+1.493%	5.100 ils	5.025	+0.0750	1,600	5.100	5.100	5.025	6.593	3.900	477,636						
chron	asgr	+1.493%	5.100 ils	5.025	+0.0750	1,600	5.100	5.100	5.025	6.593	3.900	477,636						
cio-com	asgr	+1.49%	5.100 ils	5.025	+0.0750	1,600	5.100	5.100	5.025	6.593	3.900							
cnn-money	asgr																	
easystockalterts	asgr	0.00%	26.01	5.60	+0.00	27015	26.01	26.01	26.01	26.10	12.84		27.97				0.93	
finance-abc7-com	asgr	+1.493%	5.100 ils	5.025	+0.0750	1,600	5.100	5.100	5.025	6.593	3.900	477,636						
finance-abc7chicago-com	asgr	+1.493%	5.100 ils	5.025	+0.0750	1,600	5.100	5.100	5.025	6.593	3.900	477,636						
financial-content	asgr	+1.493%	5.100 ils	5.025	+0.0750	1,600	5.100	5.100	5.025	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	+1.493%	5.100 ils	5.025	+0.0750	1,600	5.100	5.100	5.025	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	-0.39 %	$15.25	$15.33	-0.06	18.80k	$15.34	$15.13	$15.31						%			
marketwatch	asgr	+1.49%	?5.10	open: 5.10	+0.08	1,600	?5.10	?5.10	?5.03	?6.59	?3.90			?2.44m	2.60%	0.03		
minyanville	asgr	+1.493%	5.100 ils	5.025	+0.0750	1,600	5.100	5.100	5.025	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	+1.493%	5.100 ils	5.025	+0.0750	1,600	5.100	5.100	5.025	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	+1.493%	5.100 ils	5.025	+0.0750	1,600	5.100	5.100	5.025	6.593	3.900	477,636						
screamingmedia	asgr	+1.49%	?	open: 5.10	+0.08	1,600	?5.10	?5.10	?5.03	?6.59	?3.90			?2.44m	2.60%	0.03		
scroli	asgr	%	asgr			0												
simple-stock-quotes	asgr		last trade: 0.00		change: 0.000													
smartmoney	asgr																	
stocknod	asgr	+1.493%	5.100 ils	5.025	+0.0750	1,600	5.100	5.100	5.025	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	$5.60		27,015	$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	1.20	21.0	20.62	0.25	1082471	21.0	20.6										
barchart	pdm	+1.20%	21.00	20.61	+0.25	1,082,471	21.00	20.60	20.75	21.11	14.96		0.00	$3.63 b	6.18%	$1.26	+0.71	
barrons	pdm	1.20%	21.00	20.62	+0.25	1.068m	21.00	20.60				170.97 million		$6.05 billion	6.00%	$0.32		
bloomberg	pdm	1.205%	21.000	20.620	0.250	1,082,471	21.000	20.600		21.11	15.46	172.750mil	28.000	3,625.828mil	6.000	0.315 regular cash	0.750	
boston-com	pdm	+1.205%	21.00 usd	20.62	+0.2500	1,082,471	21.00	20.60	20.75	21.11	15.46	172,749,781						
bostonmerchant	pdm	+1.205%	21.00 usd	20.62	+0.2500	1,082,471	21.00	20.60	20.75	21.11	15.46	172,749,781						
business-insider	pdm	+1.205%	21.00 usd	20.62	+0.2500	1,082,471	21.00	20.60	20.75	21.11	15.46	172,749,781						
chron	pdm	+1.205%	21.00 usd	20.62	+0.2500	1,082,471	21.00	20.60	20.75	21.11	15.46	172,749,781						
cio-com	pdm	+1.20%	21.00 usd	20.62	+0.2500	1,082,471	21.00	20.60	20.75	21.11	15.46	172,749,781	28.38	4b	6.1	1.26		
cnn-money	pdm	+1.20%	21.00	20.61	+0.25	1,082,471	21.00	20.60	20.75				28.4	$3.6b	6.00%			
easystockalterts	pdm	1.21%	21.00	20.62	+0.25	1082471	21.00	20.60	20.75	21.11	15.46		28.38				0.74	
eresearch-fidelity-com	pdm	1.20%	21.0000	20.6200	0.2500	1,082,471	21.0000	20.6000	20.7500	21.1100	15.4600	172,750,000	28.04	$3.58b	6.07%	$0.315000		
finance-abc7-com	pdm	+1.205%	21.00 usd	20.62	+0.2500	1,082,471	21.00	20.60	20.75	21.11	15.46	172,749,781						
finance-abc7chicago-com	pdm	+1.205%	21.00 usd	20.62	+0.2500	1,082,471	21.00	20.60	20.75	21.11	15.46	172,749,781						
financial-content	pdm	+1.205%	21.00 usd	20.62	+0.2500	1,082,471	21.00	20.60	20.75	21.11	15.46	172,749,781						
finapps-forbes-com	pdm	1.2%	$21.00	20.62	0.25	1,082,471	21.00	20.60	20.75	21.11	15.46	173 mil	29.6	4 bil	6.0	1.26	0.71	
finviz	pdm	1.20%	21.00			1,082,471			20.75	-0.52%	44.99%	172.75m	28.00	3.63b		1.26	0.75	
fool	pdm	+1.20%	$21.00	$20.62	0.25	1,082,471	$21.00	$20.60	$20.75	$21.11	$15.46		29.60	$3.63b		1.26		
foxbusiness	pdm		$21.00		+0.25	1,082,471			$20.75									
google-finance	pdm	(1.20%)	21.00	20.62	+0.25	1.08m	21.00	20.60		21.11	15.46	172.75m	28.06	3.63b	6.00	0.31	0.75	
howthemarketworks	pdm	2.992%	21	20.62	0.61	1,067,657	21	20.6	20.39									
hpcwire	pdm	+1.205%	21.00 usd	20.62	+0.2500	1,082,471	21.00	20.60	20.75	21.11	15.46	172,749,781						
insidestocks	pdm	+1.20%	21.00	20.61	+0.25	1067657	21.00	20.60										
investopedia	pdm	+1.20 %	$21.00	20.62	+0.25				20.75									
investorguide	pdm	+1.20%	21.00	20.62	+0.25		21.00	20.60		21.11	15.46		29.14	3.628b			0.712	
marketintellisearch	pdm	1.2 %	$21.00	$20.62	0.25	985.00k	$21.00	$20.60	$20.75			172.75m	27.67	3.58b	6.07 %		0.75	
marketwatch	pdm	+1.20%	$21.00	open: 20.62	+0.25	15,274	$21.00	$20.60	$20.75	$21.11	$15.46		28.07	$6.05b	6.00%	0.32	0.75	
minyanville	pdm	+1.205%	21.00 usd	20.62	+0.2500	1,082,471	21.00	20.60	20.75	21.11	15.46	172,749,781						
msn-money	pdm	+1.20%	21.00	20.62	+0.25	1.08 mil	21.00	20.60	20.75	21.11	15.46	172.75 mil	28.00	3.58 bil	6.07%	1.26	0.71	
nasdaq-com	pdm	1.2%	$ 21		0.25	1,082,471	$ 21	$ 20.60	$ 20.75	$ 21.11	$ 15.46	172,750,000	29.58	$ 3,627,750,000	6.07 %	$1.260000	$ 0.71	
optimum	pdm	+1.20%	21.00 ( 4:15 pm edt)	20.62	+0.25	1,082,471	21.00	20.60	20.75	21.11	15.46	172.75m	28.4	3.6b	6.00	1.26	0.74	
paidcontent	pdm	+1.205%	21.00 usd	20.62	+0.2500	1,082,471	21.00	20.60	20.75	21.11	15.46	172,749,781						
pc-quote	pdm	1.20%	21.0	20.62	0.25	1,082,471	21.0	20.6	20.75	21.11	15.46	170,693,452	27.66667	3,584,563,000		0.315		
personal-wealth-biz	pdm	+1.20%	21.00	20.62		1,082,471	21.00	20.60	20.75	21.11	15.46		29.14		6.07	1.26	0.712	
predictwallstreet	pdm	+1.20%	21.00		+0.25	1,082,471												
raymond-james	pdm	1.20	21.00	20.62	0.25	1,082,471	21.00	20.60	21.00	21.11	15.46		28.00				0.75	
renewable-energy-world	pdm	+1.205%	21.00 usd	20.62	+0.2500	1,082,471	21.00	20.60	20.75	21.11	15.46	172,749,781						
screamingmedia	pdm	+1.20%	$	open: 20.62	+0.25	15,274	$21.00	$20.60	$20.75	$21.11	$15.46		28.07	$6.05b	6.00%	0.32	0.75	
scroli	pdm	%	pdm			0												
simple-stock-quotes	pdm	+1.20%	last trade: 21.00		change: 0.250								p/e ratio: 29.14					
smartmoney	pdm	(1.20%)	21.00	$20.62	0.25	1,082,471	$21.00	$20.60	$20.75	$21.11	$15.46			3,584,600	6.07%	$0.32		
stocknod	pdm	+1.205%	21.00 usd	20.62	+0.2500	1,082,471	21.00	20.60	20.75	21.11	15.46	172,749,781						
stockpickr	pdm	1.20%	$21.00 0.25 | 1.20%	20.62	0.25	1.08m	21.00	20.60	20.75	21.11	15.46							
stocksmart	pdm	.0 %	$20.03	20.13	0	116,899	20.66	19.99										
stocktwits	pdm	1.21%	21.00		+0.25													
streetinsider-com	pdm	1.20%	21.00	$20.62	+0.25	1,082,471	$21.00	$20.60	$20.75	$21.11	$15.46		28.38				$0.74	
thecramerreport	pdm		21.00	20.62	+0.25	1082471	21.00	20.60										
thestree	pdm	1.2%	$21.0	20.62	0.25	1082471	21.0	20.6	20.75	-21.11	15.46	1.72749781e8		3.584557956e9				
tickerspy	pdm	1.20%	$21.00	20.62	+0.25	1,082,471	21.00	20.60	20.75	21.11	15.46		27.7	3.5b	6.07%	$0.32		
tmx-quotemedia	pdm	1.20%	21.000	20.620	0.250	1,082,471	21.000	20.600	20.750	21.110	15.460	172,749,781	29.60	3,627,745,401	6.000	0.315 usd	0.70	
updown	pdm	1.20%	$21.00	$20.62	$0.25	1,066,857	$21.00	$20.60	$20.75	$21.11	$15.46	172.75b	29.16	$3.52b			0.71	
wallstreetsurvivor	pdm	2.99%	21.00	20.62	0.61	1,067,657	21.00	20.60		21.11	15.46		29.60	$4b	6.10%	1.26 -	0.70	
yahoo-finance	pdm	1.20%	21.00	20.62	0.25	1,082,471	21.00	20.60	20.75	21.11	15.46		29.49	3.63b	6.10%	1.26	0.71	
ycharts-com	pdm	+1.20%	21.00		+0.25					21.07	15.46		29.58	3.63b	6.03%		0.71	
zacks	pdm	(1.20%)	21.00		0.25	vol.  1,082,471	21.00	20.60		21.11	15.46			3.58 b	6.07	1.26	1.3	
advfn	fbn	-2.63	4.08	4.2	-0.11	225886	4.2	4.08										
barchart	fbn	-2.63%	4.08	4.20	-0.11	225,886	4.20	4.08	4.19	6.28	3.74		0.00	$225.75 m			-0.83	
barrons	fbn	2.63%	4.08	4.20	-0.11	221,192	4.20	4.08				51.12 million		$231.81 million	fbn has not issued dividends in more than 1 year.	$0.04		
bloomberg	fbn	-2.625%	4.080	4.200	-0.110	225,886	4.200	4.080		6.28	3.74	55.325mil		225.725mil			-0.710	
boston-com	fbn	-2.625%	4.080 usd	4.200	-0.1100	225,886	4.200	4.080	4.190	6.280	3.739	55,324,757						
bostonmerchant	fbn	-2.625%	4.080 usd	4.200	-0.1100	225,886	4.200	4.080	4.190	6.280	3.739	55,324,757						
business-insider	fbn	-2.625%	4.080 usd	4.200	-0.1100	225,886	4.200	4.080	4.190	6.280	3.739	55,324,757						
chron	fbn	-2.625%	4.080 usd	4.200	-0.1100	225,886	4.200	4.080	4.190	6.280	3.739	55,324,757						
cio-com	fbn	-2.63%	4.080 usd	4.200	-0.1100	225,886	4.200	4.080	4.190	6.280	3.739	55,324,757		226m				
cnn-money	fbn	-2.63%today&rsquo;s change	4.08data as of 4:04pm et	4.20	-0.11	221,192	4.20	4.08	4.19				nm	$225.7m				
easystockalterts	fbn	-2.62%	4.08	4.20	-0.11	225886	4.20	4.08	4.19	6.28	3.74						-0.88	
eresearch-fidelity-com	fbn	-2.63%	4.0800	4.2000	-0.1100	225,886	4.2000	4.0800	4.1900	6.2800	3.7390	55,325,000	nm	$231.81m				
finance-abc7-com	fbn	-2.625%	4.080 usd	4.200	-0.1100	225,886	4.200	4.080	4.190	6.280	3.739	55,324,757						
finance-abc7chicago-com	fbn	-2.625%	4.080 usd	4.200	-0.1100	225,886	4.200	4.080	4.190	6.280	3.739	55,324,757						
financial-content	fbn	-2.625%	4.080 usd	4.200	-0.1100	225,886	4.200	4.080	4.190	6.280	3.739	55,324,757						
finapps-forbes-com	fbn	-2.6%	$4.08	4.20	-0.11	225,886	4.20	4.08	4.19	6.28	3.73	55 mil		226 mil	0.0	0.00	-0.83	
finviz	fbn	-2.63%	4.08			225,886			4.19	-35.03%	9.09%	55.32m		231.79m			-0.83	
fool	fbn	-2.63%	$4.08	$4.20	-0.11	221,192	$4.20	$4.08	$4.19	$6.28	$3.74		0.00	$225.73m	4.80%	0.16		
foxbusiness	fbn		$4.08		-0.11	226,018			$4.19									
google-finance	fbn	(-2.63%)	4.08	4.20	-0.11	225,886.00	4.20	4.08		6.28	3.74	55.32m		225.73m			-0.83	
howthemarketworks	fbn	-1.449%	4.08	4.2	-0.06	221,192	4.2	4.08	4.14									
hpcwire	fbn	-2.625%	4.080 usd	4.200	-0.1100	225,886	4.200	4.080	4.190	6.280	3.739	55,324,757						
insidestocks	fbn	-2.63%	4.08	4.20	-0.11	221192	4.20	4.08										
investopedia	fbn	-2.63 %	$4.08	4.20	-0.11				4.19									
investorguide	fbn	-2.63%	4.08	4.20	-0.11		4.20	4.08		8.00	3.74			225.7m			-0.866	
marketintellisearch	fbn	-2.63 %	$4.08	$4.20	-0.11	161.30k	$4.20	$4.08	$4.19			55.32m	0.00	0.23b	0.0 %		-0.83	
marketwatch	fbn	-2.63%	$4.08	open: 4.20	-0.11	5,364	$4.20	$4.08	$4.19	$6.28	$3.74			$231.81m				
minyanville	fbn	-2.625%	4.080 usd	4.200	-0.1100	221,192	4.200	4.080	4.190	6.280	3.739	55,324,757						
msn-money	fbn	-2.63%	4.08	4.20	-0.11	221,192	4.20	4.08	4.19	6.28	3.74	55.32 mil	-4.58	231.81 mil			-0.83	
nasdaq-com	fbn	2.63%	$ 4.08		0.11	221,192	$ 4.20	$ 4.08	$ 4.19	$ 6.28	$ 3.739	55,325,000		$ 225,726,000	3.82 %	$0.160000	$ -0.83	
optimum	fbn	-2.63%	4.08 ( 4:15 pm edt)	4.20	-0.11	221,192	4.20	4.08	4.19	6.28	3.74	55.32m		225.7m	3.92	0.16	-0.88	
paidcontent	fbn	-2.625%	4.080 usd	4.200	-0.1100	221,192	4.200	4.080	4.190	6.280	3.739	55,324,757						
pc-quote	fbn	-2.63%	4.08	4.2	-0.11	225,886	4.2	4.08	4.19	6.28	3.74	56,816,618	-4.70787	231,812,000		0.04		
personal-wealth-biz	fbn	-2.63%	4.08	4.20	-0.11	226,018	4.20	4.08	4.19	8.00	3.74					0.00	-0.866	
predictwallstreet	fbn	-2.63%	4.08		-0.11	225,886												
raymond-james	fbn	-2.63	4.08	4.20	-0.11	225,886	4.20	4.08	4.08	6.28	3.74						-0.83	
renewable-energy-world	fbn	-2.625%	4.080 usd	4.200	-0.1100	225,886	4.200	4.080	4.190	6.280	3.739	55,324,757						
screamingmedia	fbn	-2.63%	$	open: 4.20	-0.11	10,058	$4.20	$4.08	$4.19	$6.28	$3.74			$231.81m				
scroli	fbn	%	fbn			0												
simple-stock-quotes	fbn	-2.63%	last trade: 4.08		change: -0.110													
smartmoney	fbn	(-2.63%)	4.08	$4.20	-0.11	225,886	$4.20	$4.08	$4.19	$6.28	$3.74			231,800	0.00%	$0.04		
stocknod	fbn	-2.625%	4.080 usd	4.200	-0.1100	225,886	4.200	4.080	4.190	6.280	3.739	55,324,757						
stockpickr	fbn	-2.63%	$4.08 -0.11 | -2.63%	4.20	-0.11	221.19k	4.20	4.08	4.19	6.28	3.74							
stocksmart	fbn	.0 %	$4.68	5.08	0	23,489	4.82	4.64										
stocktwits	fbn	-2.27%	4.09		-0.10													
streetinsider-com	fbn	2.63%	4.08	$4.20	-0.11	225,886	$4.20	$4.08	$4.19	$6.28	$3.74						$-0.88	
thecramerreport	fbn		4.19		0.00	0												
thestree	fbn	-2.63%	$4.08	4.2	-0.11	225886	4.2	4.08	4.19	-6.28	3.74	5.5324757e7		2.31810732e8				
tickerspy	fbn	-2.63%	$4.08	4.20	-0.11	221,192	4.20	4.08	4.19	6.28	3.74		-4.7	231.8m	0.00%	$0.04		
tmx-quotemedia	fbn	-2.63%	4.080	4.200	-0.110	226,018	4.200	4.080	4.190	6.280	3.739	55,324,757		225,725,009			-0.88	
updown	fbn	-2.63%	$4.08	$4.20	-$0.11	221,192	$4.20	$4.08	$4.19	$6.28	$3.74	55.32b		$229m			-0.86	
wallstreetsurvivor	fbn	-1.45%	4.08	4.20	-0.06	221,192	4.20	4.08		6.28	3.74			$232m			-0.76	
yahoo-finance	fbn	2.63%	4.08	4.20	0.11	225,886	4.20	4.08	4.19	6.28	3.74			225.72m			-0.87	
ycharts-com	fbn	-2.27%	4.09		-0.10					6.28	3.74			226.58m	0.00%		-0.89	
zacks	fbn	(-2.63%)	4.08		-0.11	vol.  225,886	4.20	4.08		6.28	3.74			231.81 m	0.00	0.00	-.88	
advfn	pcs	-1.69	17.47	17.71	-0.3	3900088	17.71	17.25										
barchart	pcs	-1.69%	17.47	17.67	-0.30	3,900,088	17.71	17.25	17.77	18.79	8.24		21.51	$6.23 b			+0.64	
barrons	pcs	1.69%	17.47	17.71	-0.30	3.891m	17.71	17.25				356.14 million		$6.38 billion	pcs has not issued dividends in more than 1 year.			
bloomberg	pcs	-1.688%	17.470	17.710	-0.300	3,900,088	17.710	17.250		18.79	8.24	358.761mil	22.987	6,267.553mil			0.760	
boston-com	pcs	-1.688%	17.47 usd	17.71	-0.3000	3,900,088	17.71	17.25	17.77	18.79	8.240	358,760,901						
bostonmerchant	pcs	-1.688%	17.47 usd	17.71	-0.3000	3,900,088	17.71	17.25	17.77	18.79	8.240	358,760,901						
business-insider	pcs	-1.688%	17.47 usd	17.71	-0.3000	3,900,088	17.71	17.25	17.77	18.79	8.240	358,760,901						
chron	pcs	-1.688%	17.47 usd	17.71	-0.3000	3,900,088	17.71	17.25	17.77	18.79	8.240	358,760,901						
cio-com	pcs	-1.69%	17.47 usd	17.71	-0.3000	3,900,088	17.71	17.25	17.77	18.79	8.240	358,760,901	27.73	6b				
easystockalterts	pcs	-1.69%	17.47	17.71	-0.30	3900088	17.71	17.25	17.77	18.79	8.24		27.73				0.63	
eresearch-fidelity-com	pcs	-1.69%	17.4700	17.7100	-0.3000	3,900,088	17.7100	17.2500	17.7700	18.7900	8.2400	358,761,000	28.21	$6.38b				
finance-abc7-com	pcs	-1.688%	17.47 usd	17.71	-0.3000	3,900,088	17.71	17.25	17.77	18.79	8.240	358,760,901						
finance-abc7chicago-com	pcs	-1.688%	17.47 usd	17.71	-0.3000	3,900,088	17.71	17.25	17.77	18.79	8.240	358,760,901						
financial-content	pcs	-1.688%	17.47 usd	17.71	-0.3000	3,900,088	17.71	17.25	17.77	18.79	8.240	358,760,901						
finapps-forbes-com	pcs	-1.7%	$17.47	17.71	-0.30	3,900,088	17.71	17.25	17.77	18.79	8.24	359 mil	27.7	6 bil	0.0	0.00	0.63	
finviz	pcs	-1.69%	17.47			3,900,088			17.77	-7.03%	112.01%	358.76m	27.73	6.27b			0.63	
fool	pcs	-1.69%	$17.47	$17.71	-0.30	3,900,088	$17.71	$17.25	$17.77	$18.79	$8.24		28.20	$6.27b				
foxbusiness	pcs		$17.47		-0.30	3,900,338			$17.77									
google-finance	pcs	(-1.69%)	17.47	17.71	-0.30	3.90m	17.71	17.25		18.79	8.24	358.76m	27.70	6.27b			0.63	
howthemarketworks	pcs	1.511%	17.47	17.71	0.26	3,891,205	17.71	17.25	17.21									
hpcwire	pcs	-1.688%	17.47 usd	17.71	-0.3000	3,900,088	17.71	17.25	17.77	18.79	8.240	358,760,901						
insidestocks	pcs	-1.69%	17.47	17.67	-0.30	3891455	17.71	17.25					price earnings ratio: 22.11					
investopedia	pcs	-1.69 %	$17.47	17.71	-0.30				17.77									
investorguide	pcs	-1.69%	17.47	17.71	-0.30		17.71	17.25		18.79	8.12		28.25	6.268b			0.629	
marketintellisearch	pcs	-1.69 %	$17.47	$17.71	-0.30	3870.00k	$17.71	$17.25	$17.77			358.76m	28.21	6.38b	0.0 %		0.63	
marketwatch	pcs	-1.69%	$17.47	open: 17.71	-0.30	40,835	$17.71	$17.25	$17.77	$18.79	$8.24		27.85	$6.38b			0.63	
minyanville	pcs	-1.688%	17.47 usd	17.71	-0.3000	3,900,088	17.71	17.25	17.77	18.79	8.240	358,760,901						
msn-money	pcs	-1.69%	17.47	17.71	-0.30	3.9 mil	17.71	17.25	17.77	18.79	8.24	358.76 mil	27.73	6.38 bil			0.63	
nasdaq-com	pcs	1.69%	$ 17.47		0.30	3,900,088	$ 17.71	$ 17.25	$ 17.77	$ 18.79	$ 8.24	358,761,000	27.3	$ 6,267,554,670			$ 0.64	
optimum	pcs	-1.69%	17.47 ( 4:15 pm edt)	17.71	-0.30	3,900,088	17.71	17.25	17.77	18.79	8.24	358.76m	27.7	6.3b			0.63	
paidcontent	pcs	-1.688%	17.47 usd	17.71	-0.3000	3,900,088	17.71	17.25	17.77	18.79	8.240	358,760,901						
pc-quote	pcs	-1.69%	17.47	17.71	-0.30	3,900,088	17.71	17.25	17.77	18.79	8.24	364,921,752	28.20635	6,375,183,000				
personal-wealth-biz	pcs	-1.69%	17.47	17.71	-0.30	3,900,338	17.71	17.25	17.77	18.79	8.12		28.25			0.00	0.629	
predictwallstreet	pcs	-1.69%	17.47		-0.30	3,900,088												
raymond-james	pcs	-1.69	17.47	17.71	-0.30	3,900,088	17.71	17.25	17.47	18.79	8.24		27.30				0.64	
renewable-energy-world	pcs	-1.688%	17.47 usd	17.71	-0.3000	3,900,088	17.71	17.25	17.77	18.79	8.240	358,760,901						
screamingmedia	pcs	-1.69%	$	open: 17.71	-0.30	40,835	$17.71	$17.25	$17.77	$18.79	$8.24		27.85	$6.38b			0.63	
scroli	pcs	-1.69%	pcs 17.47	17.71	-0.30	3,400,639	17.71	17.25	17.77	18.79	8.24		27.70				0.63	
simple-stock-quotes	pcs	-1.69%	last trade: 17.47		change: -0.300								p/e ratio: 28.25					
smartmoney	pcs	(-1.69%)	17.47	$17.71	-0.30	3,900,088	$17.71	$17.25	$17.77	$18.79	$8.24			6,375,200	0.00%	$0.00		
stocknod	pcs	-1.688%	17.47 usd	17.71	-0.3000	3,900,088	17.71	17.25	17.77	18.79	8.240	358,760,901						
stockpickr	pcs	-1.69%	$17.47 -0.30 | -1.69%	17.70	-0.30	3.90m	17.71	17.25	17.77	18.79	8.24							
stocksmart	pcs	.0 %	$18.18	12.65	0	944,736	18.515	17.82										
stocktwits	pcs	-1.66%	17.48		-0.29													
streetinsider-com	pcs	1.69%	17.47	$17.71	-0.3	3,900,088	$17.71	$17.25	$17.77	$18.79	$8.24		27.73				$0.63	
thecramerreport	pcs		17.77		0.00	0												
thestree	pcs	-1.69%	$17.47	17.7	-0.3	3900088	17.71	17.25	17.77	-18.79	8.24	3.58760901e8		6.375181211e9				
tickerspy	pcs	-1.69%	$17.47	17.71	-0.30	3,900,088	17.71	17.25	17.77	18.79	8.24		28.2	6.3b	0.00%	$0.00		
tmx-quotemedia	pcs	-1.69%	17.470	17.710	-0.300	3,900,338	17.710	17.250	17.770	18.790	8.240	358,760,901	28.20	6,267,552,940			0.63	
updown	pcs	-1.69%	$17.47	$17.71	-$0.30	3,856,512	$17.71	$17.25	$17.77	$18.79	$8.24	358.76b	27.76	$6.17b			0.64	
wallstreetsurvivor	pcs	1.51%	17.47	17.71	0.26	3,891,205	17.71	17.25		18.79	8.25		28.20	$6b			0.54	
yahoo-finance	pcs	1.69%	17.47	17.71	0.30	3,900,088	17.71	17.25	17.77	18.79	8.24		27.77	6.27b			0.63	
ycharts-com	pcs	-1.66%	17.48		-0.29					18.79	8.24		27.74	6.23b	0.00%		0.63	
zacks	pcs	(-1.69%)	17.47		-0.30	vol.  3,900,088	17.71	17.25		18.79	8.16		22.21	6.38 b	0.00	0.00	.8	
advfn	lci	-1.18	5.03	5.06	-0.06	96929	5.09	4.99										
barchart	lci	-1.18%	5.03	5.06	-0.06	96,929	5.09	4.99	5.09	7.00	3.66		29.29	$142.75 m			+0.17	
barrons	lci	1.18%	5.03	5.06	-0.06	95,117	5.09	4.99				25.20 million		$144.50 million	lci has not issued dividends in more than 1 year.			
bloomberg	lci	-1.179%	5.030	5.060	-0.060	96,929	5.090	4.990		7.00	3.66	28.388mil	29.588	142.794mil			0.170	
boston-com	lci	-1.179%	5.030 usd	5.060	-0.0600	96,929	5.090	4.990	5.090	7.000	3.660	28,388,444						
bostonmerchant	lci	-1.179%	5.030 usd	5.060	-0.0600	96,929	5.090	4.990	5.090	7.000	3.660	28,388,444						
business-insider	lci	-1.179%	5.030 usd	5.060	-0.0600	96,929	5.090	4.990	5.090	7.000	3.660	28,388,444						
chron	lci	-1.179%	5.030 usd	5.060	-0.0600	96,929	5.090	4.990	5.090	7.000	3.660	28,388,444						
cio-com	lci	-1.18%	5.030 usd	5.060	-0.0600	96,929	5.090	4.990	5.090	7.000	3.660	28,388,444	29.59	143m				
cnn-money	lci	-1.18%	5.03	5.06	-0.06	96,929	5.09	4.99	5.09				29.6	$142.8m				
easystockalterts	lci	-1.19%	5.03	5.06	-0.06	96929	5.09	4.99	5.09	7.00	3.66		29.59				0.17	
eresearch-fidelity-com	lci	-1.18%	5.0300	5.0600	-0.0600	96,929	5.0900	4.9900	5.0900	7.0000	3.6600	28,388,000	29.94	$144.49m				
finance-abc7-com	lci	-1.179%	5.030 usd	5.060	-0.0600	96,929	5.090	4.990	5.090	7.000	3.660	28,388,444						
finance-abc7chicago-com	lci	-1.179%	5.030 usd	5.060	-0.0600	96,929	5.090	4.990	5.090	7.000	3.660	28,388,444						
financial-content	lci	-1.179%	5.030 usd	5.060	-0.0600	96,929	5.090	4.990	5.090	7.000	3.660	28,388,444						
finapps-forbes-com	lci	-1.2%	$5.03	5.06	-0.06	96,929	5.09	4.99	5.09	7.00	3.66	28 mil	29.6	143 mil	0.0	0.00	0.17	
finviz	lci	-1.18%	5.03			96,929			5.09	-28.14%	37.43%	28.39m	29.59	142.80m			0.17	
fool	lci	-1.18%	$5.03	$5.06	-0.06	96,929	$5.09	$4.99	$5.09	$7.00	$3.66		29.90	$142.79m				
foxbusiness	lci		$5.03		-0.06	96,929			$5.09									
google-finance	lci	(-1.18%)	5.03	5.06	-0.06	96,929.00	5.09	4.99		7.00	3.66	28.39m	28.94	142.79m			0.17	
howthemarketworks	lci	1.004%	5.03	5.06	0.05	95,117	5.09	4.99	4.98									
hpcwire	lci	-1.179%	5.030 usd	5.060	-0.0600	96,929	5.090	4.990	5.090	7.000	3.660	28,388,444						
insidestocks	lci	-1.18%	5.03	5.06	-0.06	95117	5.09	4.99										
investopedia	lci	-1.18 %	$5.03	5.06	-0.06				5.09									
investorguide	lci	-1.18%	5.03	5.06	-0.06		5.09	4.99		7.00	3.66		30.48	142.8m			0.167	
marketintellisearch	lci	-1.18 %	$5.03	$5.06	-0.06	95.60k	$5.09	$4.99	$5.09			28.39m	29.94	0.14b	0.0 %		0.17	
marketwatch	lci	-1.18%	$5.03	open: 5.06	-0.06	1,812	$5.09	$4.99	$5.09	$7.00	$3.66		32.41	$144.50m			0.16	
minyanville	lci	-1.179%	5.030 usd	5.060	-0.0600	96,929	5.090	4.990	5.090	7.000	3.660	28,388,444						
msn-money	lci	-1.18%	5.03	5.06	-0.06	96,929	5.09	4.99	5.09	7.00	3.66	28.39 mil	29.59	144.5 mil			0.17	
nasdaq-com	lci	1.18%	$ 5.03		0.06	96,929	$ 5.09	$ 4.99	$ 5.09	$ 7	$ 3.66	28,388,000	29.59	$ 142,791,640			$ 0.17	
optimum	lci	-1.18%	5.03 ( 4:15 pm edt)	5.06	-0.06	96,929	5.09	4.99	5.09	7.00	3.66	28.39m	29.6	142.8m			0.17	
paidcontent	lci	-1.179%	5.030 usd	5.060	-0.0600	96,929	5.090	4.990	5.090	7.000	3.660	28,388,444						
pc-quote	lci	-1.18%	5.03	5.06	-0.06	96,929	5.09	4.99	5.09	7.00	3.66	28,726,620	29.94118	144,495,000				
personal-wealth-biz	lci	-1.18%	5.03	5.06	-0.06	96,929	5.09	4.99	5.09	7.00	3.66		30.48			0.00	0.167	
predictwallstreet	lci	-1.18%	5.03		-0.06	96,929												
raymond-james	lci	-1.18	5.03	5.06	-0.06	96,929	5.09	4.99	5.03	7.00	3.66		29.59				0.17	
renewable-energy-world	lci	-1.179%	5.030 usd	5.060	-0.0600	96,929	5.090	4.990	5.090	7.000	3.660	28,388,444						
screamingmedia	lci	-1.18%	$	open: 5.06	-0.06	1,812	$5.09	$4.99	$5.09	$7.00	$3.66		32.41	$144.50m			0.16	
scroli	lci	%	lci			0												
simple-stock-quotes	lci	-1.18%	last trade: 5.03		change: -0.060								p/e ratio: 30.48					
smartmoney	lci	(-1.18%)	5.03	$5.06	-0.06	96,929	$5.09	$4.99	$5.09	$7.00	$3.66			144,500	0.00%	$0.00		
stocknod	lci	-1.179%	5.030 usd	5.060	-0.0600	96,929	5.090	4.990	5.090	7.000	3.660	28,388,444						
stockpickr	lci	-1.18%	$5.03 -0.06 | -1.18%	5.06	-0.06	96.93k	5.06	4.99	5.09	7.00	3.66							
stocksmart	lci	.0 %	$5.19	5.58	0	7,123	5.27	5.18										
stocktwits	lci	-1.38%	5.02		-0.07													
streetinsider-com	lci	1.18%	5.03	$5.06	-0.06	96,929	$5.09	$4.99	$5.09	$7.00	$3.66		29.59				$0.17	
thecramerreport	lci		5.03	5.06	-0.06	96929	5.09	4.99										
thestree	lci	-1.18%	$5.03	5.06	-0.06	96929	5.06	4.99	5.09	-7.0	3.66	2.8388444e7		1.4449718e8				
tickerspy	lci	-1.18%	$5.03	5.06	-0.06	96,929	5.09	4.99	5.09	7.00	3.66		29.9	144.4m	0.00%	$0.00		
tmx-quotemedia	lci	-1.18%	5.030	5.060	-0.060	96,929	5.090	4.990	5.090	7.000	3.660	28,388,444	29.90	142,793,873			0.17	
updown	lci	-1.18%	$5.03	$5.06	-$0.06	95,117	$5.09	$4.99	$5.09	$7.00	$3.66	28.38b	29.92	$141m			0.17	
wallstreetsurvivor	lci	1.00%	5.03	5.06	0.05	95,117	5.09	4.99		7.00	3.66		29.90	$144m			0.31	
yahoo-finance	lci	1.18%	5.03	5.06	0.06	96,929	5.09	4.99	5.09	7.00	3.66		30.12	142.79m			0.17	
ycharts-com	lci	-1.38%	5.02		-0.07					7.00	3.66		29.53	142.47m	0.00%		0.17	
zacks	lci	(-1.18%)	5.03		-0.06	vol.  96,929	5.09	4.99		7.00	3.66		29.94	144.49 m	0.00	0.00	.17	
advfn	lxrx	-2.91	1.67	1.7	-0.05	300513	1.7	1.66										
barchart	lxrx	-2.91%	1.67	1.70	-0.05	303,887	1.70	1.66	1.72	2.30	1.17		0.00	$563.84 m			-0.31	
barrons	lxrx	2.91%	1.67	1.70	-0.05	299,978	1.70	1.66				302.84 million		$580.78 million	lxrx has not issued dividends in more than 1 year.			
bloomberg	lxrx	-2.907%	1.670	1.700	-0.050	300,513	1.700	1.660		2.30	1.17	337.660mil		563.892mil			-0.310	
boston-com	lxrx	-2.907%	1.670 usd	1.700	-0.0500	300,513	1.700	1.660	1.720	2.300	1.170	337,659,869						
bostonmerchant	lxrx	-2.907%	1.670 usd	1.700	-0.0500	300,513	1.700	1.660	1.720	2.300	1.170	337,659,869						
business-insider	lxrx	-2.907%	1.670 usd	1.700	-0.0500	300,513	1.700	1.660	1.720	2.300	1.170	337,659,869						
chron	lxrx	-2.907%	1.670 usd	1.700	-0.0500	300,513	1.700	1.660	1.720	2.300	1.170	337,659,869						
cio-com	lxrx	-2.91%	1.670 usd	1.700	-0.0500	300,513	1.700	1.660	1.720	2.300	1.170	337,659,869		564m				
cnn-money	lxrx	-2.91%	1.67	1.70	-0.05	299,978	1.70	1.66	1.72				nm	$563.9m				
easystockalterts	lxrx	-2.94%	1.67	1.70	-0.05	299978	1.70	1.66	1.72	2.30	1.17						-0.31	
eresearch-fidelity-com	lxrx	-2.91%	1.6700	1.7000	-0.0500	300,513	1.7000	1.6600	1.7200	2.3000	1.1700	337,660,000	nm	$580.78m				
finance-abc7-com	lxrx	-2.907%	1.670 usd	1.700	-0.0500	300,513	1.700	1.660	1.720	2.300	1.170	337,659,869						
finance-abc7chicago-com	lxrx	-2.907%	1.670 usd	1.700	-0.0500	300,513	1.700	1.660	1.720	2.300	1.170	337,659,869						
financial-content	lxrx	-2.907%	1.670 usd	1.700	-0.0500	300,513	1.700	1.660	1.720	2.300	1.170	337,659,869						
finapps-forbes-com	lxrx	-2.9%	$1.67	1.70	-0.05	300,513	1.70	1.66	1.72	2.30	1.17	338 mil		564 mil	0.0	0.00	-0.31	
finviz	lxrx	-2.91%	1.67			299,978			1.72	-27.39%	42.74%	337.66m		563.89m			-0.29	
fool	lxrx	-2.91%	$1.67	$1.70	-0.05	299,978	$1.70	$1.66	$1.72	$2.30	$1.17		0.00	$563.89m				
foxbusiness	lxrx		$1.67		-0.05	300,513			$1.72									
google-finance	lxrx	(-2.91%)	1.67	1.70	-0.05	299,978.00	1.70	1.66		2.30	1.17	337.66m		563.89m			-0.29	
howthemarketworks	lxrx	-5.114%	1.67	1.7	-0.09	271,818	1.7	1.66	1.76									
hpcwire	lxrx	-2.907%	1.670 usd	1.700	-0.0500	300,513	1.700	1.660	1.720	2.300	1.170	337,659,869						
insidestocks	lxrx	-2.91%	1.67	1.70	-0.05	299978	1.70	1.66										
investopedia	lxrx	-2.91 %	$1.67	1.70	-0.05				1.72									
investorguide	lxrx	-2.91%	1.67	1.70	-0.05		1.70	1.66		2.30	1.17			563.9m			-0.312	
marketintellisearch	lxrx	-2.91 %	$1.67	$1.70	-0.05	266.90k	$1.70	$1.66	$1.72			337.66m	0.00	0.58b	0.0 %		-0.29	
marketwatch	lxrx	-2.91%	$1.67	open: 1.70	-0.05	28,795	$1.70	$1.66	$1.72	$2.30	$0.69			$580.78m				
minyanville	lxrx	-2.907%	1.670 usd	1.700	-0.0500	299,978	1.700	1.660	1.720	2.300	1.170	337,659,869						
msn-money	lxrx	-2.91%	1.67	1.70	-0.05	299,978	1.70	1.66	1.72	2.30	1.17	337.66 mil	-5.57	580.78 mil			-0.29	
nasdaq-com	lxrx	2.91%	$ 1.67	$ 1.70	0.05	299,978	$ 1.70	$ 1.66	$ 1.72	$ 2.30	$ 1.17	337,660,000		$ 563,892,200			$ -0.31	
optimum	lxrx	-2.91%	1.67 ( 4:30 pm edt)	1.70	-0.05	299,978	1.70	1.66	1.72	2.30	1.17	337.66m		563.9m			-0.31	
paidcontent	lxrx	-2.907%	1.670 usd	1.700	-0.0500	299,978	1.700	1.660	1.720	2.300	1.170	337,659,869						
pc-quote	lxrx	-2.91%	1.67	1.7	-0.05	300,513	1.7	1.66	1.72	2.30	1.17	347,769,581	-5.73333	580,775,000				
personal-wealth-biz	lxrx	-2.91%	1.67	1.70	-0.05	300,513	1.70	1.66	1.72	2.30	1.17					0.00	-0.312	
predictwallstreet	lxrx	-2.91%	1.67		-0.05	299,978												
raymond-james	lxrx	-2.91	1.67	1.70	-0.05	299,978	1.70	1.66	1.67	2.30	1.17						-0.31	
renewable-energy-world	lxrx	-2.907%	1.670 usd	1.700	-0.0500	299,978	1.700	1.660	1.720	2.300	1.170	337,659,869						
screamingmedia	lxrx	-2.91%	$	open: 1.70	-0.05	28,795	$1.70	$1.66	$1.72	$2.30	$0.69			$580.78m				
scroli	lxrx	%	lxrx			0												
simple-stock-quotes	lxrx	-2.91%	last trade: 1.67		change: -0.050													
smartmoney	lxrx	(-2.91%)	1.67	$1.70	-0.05	299,978	$1.70	$1.66	$1.72	$2.30	$1.17			580,800	0.00%	$0.00		
stocknod	lxrx	-2.907%	1.670 usd	1.700	-0.0500	299,978	1.700	1.660	1.720	2.300	1.170	337,659,869						
stockpickr	lxrx	-2.91%	$1.67 -0.05 | -2.91%	1.70	-0.05	299.98k	1.70	1.66	1.72	2.30	1.17							
stocksmart	lxrx	.0 %	$1.625	1.49	0	136,824	1.7	1.61										
stocktwits	lxrx	-2.91%	1.67		-0.05													
streetinsider-com	lxrx	2.91%	1.67	$1.70	-0.05	299,978	$1.70	$1.66	$1.72	$2.30	$1.17						$-0.31	
thecramerreport	lxrx		1.67	1.70	-0.05	299978	1.70	1.66										
thestree	lxrx	-2.91%	$1.67	1.7	-0.05	299978	1.7	1.66	1.72	-2.3	1.17	3.37659869e8		5.80774975e8				
tickerspy	lxrx	-2.91%	$1.67	1.70	-0.05	299,978	1.70	1.66	1.72	2.30	1.17		-5.7	580.7m	0.00%	$0.00		
tmx-quotemedia	lxrx	-2.91%	1.670	1.700	-0.050	300,513	1.700	1.660	1.720	2.300	1.170	337,659,869		563,891,981			-0.31	
updown	lxrx	-2.91%	$1.67	$1.70	-$0.05	271,118	$1.70	$1.66	$1.72	$2.30	$1.17	337.66b		$594m			-0.31	
wallstreetsurvivor	lxrx	-5.11%	1.67	1.70	-0.09	271,818	1.70	1.66		2.30	1.22			$581m			-0.34	
yahoo-finance	lxrx	2.91%	1.67	1.70	0.05	299,978	1.70	1.66	1.72	2.30	1.17			563.89m			-0.31	
ycharts-com	lxrx	-2.91%	1.67		-0.05					2.30	1.17			563.84m	0.00%		-0.30	
zacks	lxrx	(-2.91%)	1.67		-0.05	vol.  299,978	1.70	1.66		2.30	1.17			580.78 m	0.00	0.00	-.3	
advfn	qlty	-1.51	13.04	13.24	-0.2	129169	13.27	12.99										
barchart	qlty	-1.51%	13.04	13.24	-0.20	129,423	13.27	12.99	13.24	13.65	4.60		34.26	$306.96 m			-0.27	
barrons	qlty	1.51%	13.04	13.24	-0.20	129,169	13.27	12.99				20.38 million		$315.85 million	qlty has not issued dividends in more than 1 year.			
bloomberg	qlty	-1.511%	13.040	13.240	-0.200	129,169	13.270	12.990		13.65	4.60	23.856mil	48.296	311.082mil			0.270	
boston-com	qlty	-1.511%	13.04 usd	13.24	-0.2000	129,169	13.27	12.99	13.24	13.65	4.600	23,855,990						
bostonmerchant	qlty	-1.511%	13.04 usd	13.24	-0.2000	129,169	13.27	12.99	13.24	13.65	4.600	23,855,990						
business-insider	qlty	-1.511%	13.04 usd	13.24	-0.2000	129,169	13.27	12.99	13.24	13.65	4.600	23,855,990						
chron	qlty	-1.511%	13.04 usd	13.24	-0.2000	129,169	13.27	12.99	13.24	13.65	4.600	23,855,990						
cio-com	qlty	-1.51%	13.04 usd	13.24	-0.2000	129,169	13.27	12.99	13.24	13.65	4.600	23,855,990		311m				
cnn-money	qlty	-1.51%	13.04	13.24	-0.20	127,591	13.27	12.99	13.24				nm	$311.1m				
easystockalterts	qlty	-1.51%	13.04	13.24	-0.20	129169	13.27	12.99	13.24	13.65	4.60						-0.28	
eresearch-fidelity-com	qlty	-1.51%	13.0400	13.2400	-0.2000	129,169	13.2700	12.9900	13.2400	13.6500	4.6000	23,856,000	nm	$315.85m				
finance-abc7-com	qlty	-1.511%	13.04 usd	13.24	-0.2000	129,169	13.27	12.99	13.24	13.65	4.600	23,855,990						
finance-abc7chicago-com	qlty	-1.511%	13.04 usd	13.24	-0.2000	129,169	13.27	12.99	13.24	13.65	4.600	23,855,990						
financial-content	qlty	-1.511%	13.04 usd	13.24	-0.2000	129,169	13.27	12.99	13.24	13.65	4.600	23,855,990						
finapps-forbes-com	qlty	-1.5%	$13.04	13.24	-0.20	129,169	13.27	12.99	13.24	13.65	4.60	24 mil		311 mil	0.0	0.00	-0.28	
finviz	qlty	-1.51%	13.04			129,169			13.24	-4.47%	183.48%	23.86m		311.13m			-0.28	
fool	qlty	-1.51%	$13.04	$13.24	-0.20	129,169	$13.27	$12.99	$13.24	$13.65	$4.60		0.00	$311.08m				
foxbusiness	qlty		$13.04		-0.20	129,169			$13.24									
google-finance	qlty	(-1.51%)	13.04	13.24	-0.20	129,169.00	13.27	12.99		13.65	4.60	23.86m		311.08m			-0.28	
howthemarketworks	qlty	0.154%	13.04	13.24	0.02	126,001	13.27	12.99	13.02									
hpcwire	qlty	-1.511%	13.04 usd	13.24	-0.2000	129,169	13.27	12.99	13.24	13.65	4.600	23,855,990						
insidestocks	qlty	-1.51%	13.04	13.24	-0.20	129169	13.27	12.99					price earnings ratio: 34.32					
investopedia	qlty	-1.51 %	$13.04	13.24	-0.20				13.24									
investorguide	qlty	-1.51%	13.04	13.25	-0.20		13.27	12.99		13.65	4.60			308.1m			-0.255	
marketintellisearch	qlty	-1.51 %	$13.04	$13.25	-0.20	124.50k	$13.27	$12.99	$13.24			23.86m	0.00	0.32b	0.0 %		-0.28	
marketwatch	qlty	-1.51%	$13.04	open: 13.24	-0.20	3,701	$13.27	$12.99	$13.24	$13.65	$4.60			$315.85m				
minyanville	qlty	-1.511%	13.04 usd	13.24	-0.2000	129,169	13.27	12.99	13.24	13.65	4.600	23,855,990						
msn-money	qlty	-1.51%	13.04	13.24	-0.20	129,169	13.27	12.99	13.24	13.65	4.60	23.86 mil	-46.57	315.85 mil			-0.28	
nasdaq-com	qlty	1.51%	$ 13.04	$ 13.24	0.20	129,169	$ 13.27	$ 12.99	$ 13.24	$ 13.65	$ 4.60	23,856,000		$ 311,082,240			$ -0.27	
optimum	qlty	-1.51%	13.04 ( 4:30 pm edt)	13.24	-0.20	129,169	13.27	12.99	13.24	13.65	4.60	23.86m		311.1m			-0.28	
paidcontent	qlty	-1.511%	13.04 usd	13.24	-0.2000	129,169	13.27	12.99	13.24	13.65	4.600	23,855,990						
pc-quote	qlty	-1.51%	13.04	13.24	-0.20	129,169	13.27	12.99	13.24	13.65	4.60	24,221,887	-47.28571	315,853,000				
personal-wealth-biz	qlty	-1.51%	13.04	13.25	-0.20	129,169	13.27	12.99	13.24	13.65	4.60					0.00	-0.255	
predictwallstreet	qlty	-1.51%	13.04		-0.20	129,169												
raymond-james	qlty	-1.51	13.04	13.24	-0.20	129,169	13.27	12.99	13.04	13.65	4.60						-0.27	
renewable-energy-world	qlty	-1.511%	13.04 usd	13.24	-0.2000	129,169	13.27	12.99	13.24	13.65	4.600	23,855,990						
screamingmedia	qlty	-1.51%	$	open: 13.24	-0.20	3,701	$13.27	$12.99	$13.24	$13.65	$4.60			$315.85m				
scroli	qlty	%	qlty			0												
simple-stock-quotes	qlty	-1.51%	last trade: 13.04		change: -0.200													
smartmoney	qlty	(-1.51%)	13.04	$13.24	-0.20	129,169	$13.27	$12.99	$13.24	$13.65	$4.60			315,900	0.00%	$0.00		
stocknod	qlty	-1.511%	13.04 usd	13.24	-0.2000	129,169	13.27	12.99	13.24	13.65	4.600	23,855,990						
stockpickr	qlty	-1.51%	$13.04 -0.20 | -1.51%	13.24	-0.20	129.17k	13.27	12.99	13.24	13.65	4.60							
stocksmart	qlty	.0 %	$11.23	8.92	0	11,324	12.02	11.23										
stocktwits	qlty	-1.74%	13.01		-0.23													
streetinsider-com	qlty	1.51%	13.04	$13.24	-0.2	129,169	$13.27	$12.99	$13.24	$13.65	$4.60						$-0.28	
thecramerreport	qlty		13.04	13.25	-0.20	129169	13.27	12.99										
thestree	qlty	-1.51%	$13.04	13.24	-0.2	129169	13.27	12.99	13.24	-13.65	4.6	2.385599e7		3.15853308e8				
tickerspy	qlty	-1.51%	$13.04	13.24	-0.20	129,169	13.27	12.99	13.24	13.65	4.60		-47.3	312.8m	0.00%	$0.00		
tmx-quotemedia	qlty	-1.51%	13.040	13.240	-0.200	129,169	13.270	12.990	13.240	13.650	4.600	23,855,990		311,082,110			-0.28	
updown	qlty	-1.51%	$13.04	$13.24	-$0.20	125,468	$13.27	$12.99	$13.24	$13.65	$4.60	23.85b		$311m			-0.26	
wallstreetsurvivor	qlty	0.15%	13.04	13.24	0.02	126,001	13.27	12.99		13.65	4.60			$316m			-0.36	
yahoo-finance	qlty	1.51%	13.04	13.25	0.20	129,169	13.27	12.99	13.24	13.65	4.60			308.15m			-0.26	
ycharts-com	qlty	-1.74%	13.01		-0.23					13.65	4.60			306.26m	0.00%		-0.28	
zacks	qlty	(-1.51%)	13.04		-0.20	vol.  129,169	13.27	12.99		13.65	4.60		34.84	315.85 m	0.00	0.00	.38	
advfn	esrx	-0.56	53.66	53.79	-0.3	5400267	53.98	53.38										
barchart	esrx	-0.56%	53.66	53.79	-0.30	4,922,339	53.98	53.38	53.96	60.89	41.55		20.60	$28.39 b			+2.32	
barrons	esrx	0.56%	53.66	53.79	-0.30	5.398m	53.98	53.38				544.00 million		$28.55 billion	esrx has not issued dividends in more than 1 year.			
bloomberg	esrx	-0.556%	53.660	53.790	-0.300	5,400,267	53.980	53.380		60.89	41.55	529.454mil	22.082	28,410.500mil			2.430	
boston-com	esrx	-0.5560%	53.66 usd	53.79	-0.3000	5,369,656	53.98	53.38	53.96	60.79	41.55	529,454,000						
bostonmerchant	esrx	-0.5560%	53.66 usd	53.79	-0.3000	5,369,656	53.98	53.38	53.96	60.79	41.55	529,454,000						
business-insider	esrx	-0.5560%	53.66 usd	53.79	-0.3000	5,369,656	53.98	53.38	53.96	60.79	41.55	529,454,000						
chron	esrx	-0.5560%	53.66 usd	53.79	-0.3000	5,369,656	53.98	53.38	53.96	60.79	41.55	529,454,000						
cio-com	esrx	-0.56%	53.66 usd	53.79	-0.3000	5,369,656	53.98	53.38	53.96	60.79	41.55	529,454,000	22.83	28b				
cnn-money	esrx	-0.56%	53.66	53.86	-0.30	5,398,117	53.98	53.38	53.96				22.8	$28.4b				
easystockalterts	esrx	-0.56%	53.66	53.79	-0.30	5369656	53.98	53.38	53.96	60.89	41.55		22.83				2.35	
eresearch-fidelity-com	esrx	-0.56%	53.6600	53.7900	-0.3000	5,400,267	53.9800	53.3800	53.9600	60.8900	41.5500	529,454,000	22.86	$28.57b				
finance-abc7-com	esrx	-0.5560%	53.66 usd	53.79	-0.3000	5,369,656	53.98	53.38	53.96	60.79	41.55	529,454,000						
finance-abc7chicago-com	esrx	-0.5560%	53.66 usd	53.79	-0.3000	5,369,656	53.98	53.38	53.96	60.79	41.55	529,454,000						
financial-content	esrx	-0.5560%	53.66 usd	53.79	-0.3000	5,369,656	53.98	53.38	53.96	60.79	41.55	529,454,000						
finapps-forbes-com	esrx	-0.6%	$53.66	53.79	-0.30	5,400,267	53.98	53.38	53.96	60.89	41.55	529 mil	23.1	28 bil	0.0	0.00	2.32	
finviz	esrx	-0.56%	53.66			5,399,967			53.96	-11.87%	29.15%	529.45m	22.86	28.57b			2.36	
fool	esrx	-0.59%	$53.64	$53.79	-0.32	5,178,996	$53.98	$53.38	$53.96	$60.89	$41.55		23.40	$28.40b				
foxbusiness	esrx		$53.66		-0.30	5,496,989			$53.96									
google-finance	esrx	(-0.56%)	53.66	53.79	-0.30	5.40m	53.98	53.38		60.89	41.55	529.12m	22.74	28.39b			2.36	
howthemarketworks	esrx	-0.593%	53.66	53.79	-0.32	5,369,656	53.98	53.38	53.98									
hpcwire	esrx	-0.5560%	53.66 usd	53.79	-0.3000	5,369,656	53.98	53.38	53.96	60.79	41.55	529,454,000						
insidestocks	esrx	-0.56%	53.66	53.79	-0.30	4750285	53.98	53.38					price earnings ratio: 20.48					
investopedia	esrx	-0.56 %	$53.66	53.79	-0.30				53.96									
investorguide	esrx	-0.56%	53.66	53.86	-0.30		53.90	53.38		60.79	41.55		23.37	28.410b			2.309	
marketintellisearch	esrx	-0.57 %	$53.65	$53.79	-0.31	5350.80k	$53.98	$53.38	$53.96			529.45m	22.86	28.57b	0.0 %		2.36	
marketwatch	esrx	-0.56%	$53.66	open: 53.79	-0.30	57,785	$53.98	$53.38	$53.96	$60.89	$41.55		22.55	$28.55b			2.38	
minyanville	esrx	-0.5560%	53.66 usd	53.79	-0.3000	5,369,656	53.98	53.38	53.96	60.79	41.55	529,454,000						
msn-money	esrx	-0.56%	53.66	53.79	-0.30	5.4 mil	53.98	53.38	53.96	60.89	41.55	529.45 mil	23.13	28.57 bil			2.32	
nasdaq-com	esrx	0.56%	$ 53.66	$ 53.79	0.30	5,400,267	$ 53.98	$ 53.38	$ 53.96	$ 60.89	$ 41.55	529,454,000	23.13	$ 28,410,501,640			$ 2.32	
optimum	esrx	-0.56%	53.66 ( 4:00 pm edt)	53.79	-0.30	5,353,570	53.98	53.38	53.96	60.89	41.55	529.45m	22.8	28.4b			2.35	
paidcontent	esrx	-0.5560%	53.66 usd	53.79	-0.3000	5,369,656	53.98	53.38	53.96	60.79	41.55	529,454,000						
pc-quote	esrx	-0.56%	53.66	53.79	-0.30	5,463,765	53.98	53.38	53.96	60.89	41.55	532,078,159	23.25862	28,551,314,000				
personal-wealth-biz	esrx	-0.56%	53.66	53.86	-0.30	5,496,689	53.98	53.38	53.96	60.79	41.55		23.37			0.00	2.309	
predictwallstreet	esrx	-0.56%	53.66		-0.30	5,400,267												
raymond-james	esrx	-0.56	53.66	53.79	-0.30	5,400,267	53.98	53.38	53.66	60.89	41.55		22.55				2.38	
renewable-energy-world	esrx	-0.5560%	53.66 usd	53.79	-0.3000	5,369,656	53.98	53.38	53.96	60.79	41.55	529,454,000						
screamingmedia	esrx	-0.56%	$	open: 53.79	-0.30	57,785	$53.98	$53.38	$53.96	$60.89	$41.55		22.55	$28.55b			2.38	
scroli	esrx	-0.56%	esrx 53.66	53.79	-0.30	4,730,337	53.98	53.38	53.96	60.89	41.55		22.74				2.36	
simple-stock-quotes	esrx	-0.56%	last trade: 53.66		change: -0.300								p/e ratio: 23.37					
smartmoney	esrx	(-0.56%)	53.66	$53.79	-0.30	5,400,267	$53.98	$53.38	$53.96	$60.89	$41.55			28,569,300	0.00%	$0.00		
stocknod	esrx	-0.5560%	53.66 usd	53.79	-0.3000	5,369,656	53.98	53.38	53.96	60.79	41.55	529,454,000						
stockpickr	esrx	-0.56%	$53.66 -0.30 | -0.56%	53.79	-0.30	5.40m	53.98	53.38	53.96	60.89	41.55							
stocksmart	esrx	.0 %	$59.05	54.07	0	507,823	59.6	58.6										
stocktwits	esrx	-0.57%	53.65		-0.31													
streetinsider-com	esrx	0.56%	53.66	$53.79	-0.3	5,369,656	$53.98	$53.38	$53.96	$60.89	$41.55		22.83				$2.35	
thecramerreport	esrx		53.96	53.99	-0.02	6220677	54.35	53.78										
thestree	esrx	-0.56%	$53.66	53.79	-0.3	5398117	53.98	53.38	53.96	-60.89	41.55	5.29454e8		2.856933784e10				
tickerspy	esrx	-0.56%	$53.66	53.79	-0.30	5,398,117	53.98	53.38	53.96	60.89	41.55		23.3	28.5b	0.00%	$0.00		
tmx-quotemedia	esrx	-0.56%	53.660	53.790	-0.300	5,471,478	53.980	53.380	53.960	60.890	41.550	529,454,000	23.40	28,410,501,640			2.31	
updown	esrx	-0.56%	$53.66	$53.79	-$0.30	5,398,017	$53.98	$53.38	$53.96	$60.89	$41.55	529.45b	23.07	$28.58b			2.34	
wallstreetsurvivor	esrx	-0.59%	53.66	53.79	-0.32	5,369,656	53.98	53.38		60.89	42.50		23.40	$29b			2.17	
yahoo-finance	esrx	0.56%	53.66	53.86	0.30	5,399,967	53.98	53.38	53.96	60.89	41.55		23.24	28.41b			2.31	
ycharts-com	esrx	-0.57%	53.65		-0.31					60.89	41.55		23.23	28.39b	0.00%		2.31	
zacks	esrx	(-0.56%)	53.66		-0.30	vol.  5,400,267	53.98	53.38		60.89	41.55		20.59	28.55 b	0.00	0.00	2.62	
advfn	pch	0.03	36.14	36.25	0.01	165947	36.42	36.01										
barchart	pch	+0.03%	36.14	36.25	+0.01	158,503	36.42	36.01	36.13	40.93	30.42		30.67	$1.45 b	5.78%	$2.04	+1.16	
barrons	pch	0.03%	36.14	36.25	+0.01	165,947	36.42	36.01				40.22 million		$1.45 billion	5.64%	$0.51		
bloomberg	pch	0.028%	36.140	36.250	0.010	165,947	36.420	36.010		40.93	31.33	40.142mil	28.234	1,450.715mil	5.645	0.510 regular cash	1.280	
boston-com	pch	+0.0277%	36.14 usd	36.25	+0.0100	165,947	36.42	36.01	36.13	40.93	32.03	40,141,528						
bostonmerchant	pch	+0.0277%	36.14 usd	36.25	+0.0100	165,947	36.42	36.01	36.13	40.93	32.03	40,141,528						
business-insider	pch	+0.0277%	36.14 usd	36.25	+0.0100	165,947	36.42	36.01	36.13	40.93	32.03	40,141,528						
chron	pch	+0.0277%	36.14 usd	36.25	+0.0100	165,947	36.42	36.01	36.13	40.93	32.03	40,141,528						
cio-com	pch	+0.03%	36.14 usd	36.25	+0.0100	165,947	36.42	36.01	36.13	40.93	32.03	40,141,528	31.43	1b	5.6	2.04		
cnn-money	pch	+0.03%	36.14	36.25	+0.01	159,180	36.42	36.01	36.13				31.4	$1.5b	5.64%			
easystockalterts	pch	0.03%	36.14	36.25	+0.01	165947	36.42	36.01	36.13	40.93	31.33		31.43				1.15	
eresearch-fidelity-com	pch	0.03%	36.1400	36.2500	0.0100	165,947	36.4200	36.0100	36.1300	40.9300	31.3300	40,142,000	31.42	$1.45b	5.65%	$0.510000		
finance-abc7-com	pch	+0.0277%	36.14 usd	36.25	+0.0100	165,947	36.42	36.01	36.13	40.93	32.03	40,141,528						
finance-abc7chicago-com	pch	+0.0277%	36.14 usd	36.25	+0.0100	165,947	36.42	36.01	36.13	40.93	32.03	40,141,528						
financial-content	pch	+0.0277%	36.14 usd	36.25	+0.0100	165,947	36.42	36.01	36.13	40.93	32.03	40,141,528						
finapps-forbes-com	pch	0.0%	$36.14	36.25	0.01	165,947	36.42	36.01	36.13	40.93	31.33	40 mil	31.2	1 bil	5.6	2.04	1.16	
finviz	pch	0.03%	36.14			165,947			36.13	-10.44%	20.55%	40.14m	31.16	1.45b		2.04	1.16	
fool	pch	+0.03%	$36.14	$36.25	0.01	161,300	$36.42	$36.01	$36.13	$40.93	$31.33		31.10	$1.45b	6.50%	2.04		
foxbusiness	pch		$36.14		+0.01	166,073			$36.13									
google-finance	pch	(0.03%)	36.14	36.25	+0.01	165,947.00	36.42	36.01		40.93	31.33	40.14m	31.22	1.45b	5.64	0.51	1.16	
howthemarketworks	pch	2.467%	36.14	36.25	0.87	158,680	36.42	36.01	35.27									
hpcwire	pch	+0.0277%	36.14 usd	36.25	+0.0100	165,947	36.42	36.01	36.13	40.93	32.03	40,141,528						
insidestocks	pch	+0.03%	36.14	36.25	+0.01	136029	36.42	36.01					price earnings ratio: 31.43					
investopedia	pch	+0.03 %	$36.14	36.25	+0.01				36.13									
investorguide	pch	+0.03%	36.14	36.17	+0.01		36.42	36.01		40.93	31.33		30.96	1.451b			1.167	
marketintellisearch	pch	0.03 %	$36.14	$36.17	0.01	165.40k	$36.42	$36.01	$36.13			40.14m	31.15	1.45b	5.65 %		1.16	
marketwatch	pch	+0.03%	$36.14	open: 36.25	+0.01	8,934	$36.42	$36.01	$36.13	$40.93	$32.03			$1.45b	5.64%	0.51		
minyanville	pch	+0.0277%	36.14 usd	36.25	+0.0100	165,947	36.42	36.01	36.13	40.93	32.03	40,141,528						
msn-money	pch	+0.03%	36.14	36.25	+0.01	165,947	36.42	36.01	36.13	40.93	31.33	40.14 mil	31.16	1.45 bil	5.65%	2.04	1.17	
nasdaq-com	pch	0.03%	$ 36.14	$ 36.25	0.01	165,947	$ 36.42	$ 36.01	$ 36.13	$ 40.93	$ 31.33	40,142,000	31.16	$ 1,450,731,880	5.65 %	$2.040000	$ 1.16	
optimum	pch	+0.03%	36.14 ( 4:30 pm edt)	36.25	+0.01	165,947	36.42	36.01	36.13	40.93	31.33	40.14m	31.4	1.5b	5.64	2.04	1.15	
paidcontent	pch	+0.0277%	36.14 usd	36.25	+0.0100	165,947	36.42	36.01	36.13	40.93	32.03	40,141,528						
pc-quote	pch	0.03%	36.14	36.25	0.01	165,947	36.42	36.01	36.13	40.93	31.33	40,130,891	31.14655	1,450,330,000		0.51		
personal-wealth-biz	pch	+0.03%	36.14	36.17		166,073	36.42	36.01	36.13	40.93	31.33		30.96		5.65	2.04	1.167	
predictwallstreet	pch	+0.03%	36.14		+0.01	165,947												
raymond-james	pch	0.03	36.14	36.25	0.01	165,947	36.42	36.01	36.14	40.93	31.33		31.43				1.15	
renewable-energy-world	pch	+0.0277%	36.14 usd	36.25	+0.0100	165,947	36.42	36.01	36.13	40.93	32.03	40,141,528						
screamingmedia	pch	+0.03%	$	open: 36.25	+0.01	8,934	$36.42	$36.01	$36.13	$40.93	$32.03			$1.45b	5.64%	0.51		
scroli	pch	%	pch			0												
simple-stock-quotes	pch	+0.03%	last trade: 36.14		change: 0.010								p/e ratio: 30.96					
smartmoney	pch	(0.03%)	36.14	$36.25	0.01	165,947	$36.42	$36.01	$36.13	$40.93	$31.33			1,450,300	5.65%	$0.51		
stocknod	pch	+0.0277%	36.14 usd	36.25	+0.0100	165,947	36.42	36.01	36.13	40.93	32.03	40,141,528						
stockpickr	pch	0.03%	$36.14 0.01 | 0.03%	36.25	0.01	165.95k	36.42	36.01	36.13	40.93	31.33							
stocksmart	pch	.0 %	$34.12	32.61	0	31,315	35.3	34.1										
stocktwits	pch	0.03%	36.14		+0.01													
streetinsider-com	pch	0.03%	36.14	$36.25	+0.01	165,947	$36.42	$36.01	$36.13	$40.93	$31.33		31.43				$1.15	
thecramerreport	pch		36.14	36.17	+0.01	165947	36.42	36.01										
thestree	pch	0.03%	$36.14	36.25	0.01	165947	36.42	36.01	36.13	-40.93	31.33	4.0141528e7		1.450313407e9				
tickerspy	pch	0.03%	$36.14	36.25	+0.01	165,947	36.42	36.01	36.13	40.93	31.33		31.1	1.4b	5.65%	$0.51		
tmx-quotemedia	pch	0.03%	36.140	36.250	0.010	166,073	36.420	36.010	36.130	40.930	31.330	40,141,528	31.10	1,450,714,822	5.646	0.510 usd	1.16	
updown	pch	0.03%	$36.14	$36.25	$0.01	156,680	$36.42	$36.01	$36.13	$40.93	$31.33	40.14b	30.83	$1.41b			1.17	
wallstreetsurvivor	pch	2.47%	36.14	36.25	0.87	158,680	36.42	36.01		40.93	31.33		31.10	$1b	5.60%	2.04 -	1.00	
yahoo-finance	pch	0.03%	36.14	36.17	0.01	165,947	36.42	36.01	36.13	40.93	31.33		30.97	1.45b	5.60%	2.04	1.17	
ycharts-com	pch	+0.03%	36.14		+0.01					40.93	31.33		31.16	1.45b	5.80%		1.16	
zacks	pch	(0.03%)	36.14		0.01	vol.  165,947	36.42	36.01		40.93	31.33		31.42	1.45 b	5.65	2.04	1.15	
advfn	dal	-1.83	9.12	9.37	-0.17	10994912	9.41	9.11										
barchart	dal	-1.83%	9.12	9.37	-0.17	10,994,912	9.41	9.11	9.29	14.54	8.91		5.88	$7.61 b			+0.63	
barrons	dal	1.83%	9.12	9.37	-0.17	10.988m	9.41	9.11				843.00 million		$7.91 billion	dal has not issued dividends in more than 1 year.			
bloomberg	dal	-1.830%	9.120	9.370	-0.170	10,994,912	9.410	9.110		14.54	8.91	845.330mil	5.846	7,709.408mil			1.560	
boston-com	dal	-1.830%	9.120 usd	9.370	-0.1700	10,994,912	9.410	9.110	9.290	14.54	8.910	845,838,651						
bostonmerchant	dal	-1.830%	9.120 usd	9.370	-0.1700	10,994,912	9.410	9.110	9.290	14.54	8.910	845,838,651						
business-insider	dal	-1.830%	9.120 usd	9.370	-0.1700	10,994,912	9.410	9.110	9.290	14.54	8.910	845,838,651						
chron	dal	-1.830%	9.120 usd	9.370	-0.1700	10,994,912	9.410	9.110	9.290	14.54	8.910	845,838,651						
cio-com	dal	-1.83%	9.120 usd	9.370	-0.1700	10,994,912	9.410	9.110	9.290	14.54	8.910	845,838,651	14.71	8b				
cnn-money	dal	-1.83%	9.12	9.40	-0.17	10,994,912	9.41	9.11	9.29				14.7	$7.7b				
easystockalterts	dal	-1.81%	9.12	9.37	-0.17	10994912	9.41	9.11	9.29	14.54	8.91		14.71				0.62	
eresearch-fidelity-com	dal	-1.83%	9.1200	9.3700	-0.1700	10,994,912	9.4100	9.1100	9.2900	14.5400	8.9100	845,839,000	14.98	$7.86b				
finance-abc7-com	dal	-1.830%	9.120 usd	9.370	-0.1700	10,994,912	9.410	9.110	9.290	14.54	8.910	845,838,651						
finance-abc7chicago-com	dal	-1.830%	9.120 usd	9.370	-0.1700	10,994,912	9.410	9.110	9.290	14.54	8.910	845,838,651						
financial-content	dal	-1.830%	9.120 usd	9.370	-0.1700	10,994,912	9.410	9.110	9.290	14.54	8.910	845,838,651						
finapps-forbes-com	dal	-1.8%	$9.12	9.37	-0.17	10,994,912	9.41	9.11	9.29	14.54	8.91	846 mil	14.7	8 bil	0.0	0.00	0.62	
finviz	dal	-1.83%	9.12			10,990,507			9.29	-37.28%	2.36%	845.33m		7.71b			-32.01	
fool	dal	-1.83%	$9.12	$9.37	-0.17	10,990,507	$9.41	$9.11	$9.29	$14.54	$8.91		15.00	$7.71b				
foxbusiness	dal		$9.12		-0.17	10,995,112			$9.29									
google-finance	dal	(-1.83%)	9.12	9.37	-0.17	10.99m	9.41	9.11		14.54	8.91	845.84m	14.52	7.71b			0.63	
howthemarketworks	dal	-0.545%	9.12	9.37	-0.05	10,987,853	9.41	9.11	9.17									
hpcwire	dal	-1.830%	9.120 usd	9.370	-0.1700	10,994,912	9.410	9.110	9.290	14.54	8.910	845,838,651						
insidestocks	dal	-1.83%	9.12	9.37	-0.17	10994757	9.41	9.11					price earnings ratio: 5.85					
investopedia	dal	-1.83 %	$9.12	9.37	-0.17				9.29									
investorguide	dal	-1.83%	9.12	9.37	-0.17		9.41	9.11		14.54	8.91		14.84	7.709b			0.626	
marketintellisearch	dal	-1.83 %	$9.12	$9.37	-0.17	10614.00k	$9.41	$9.11	$9.29			845.33m	0.00	7.85b	0.0 %		-32.01	
marketwatch	dal	-1.83%	$9.13	open: 9.37	-0.17	136,970	$9.41	$9.11	$9.29	$14.54	$8.91		14.38	$7.91b			0.63	
minyanville	dal	-1.830%	9.120 usd	9.370	-0.1700	10,991,207	9.410	9.110	9.290	14.54	8.910	845,838,651						
msn-money	dal	-1.83%	9.12	9.37	-0.17	10.99 mil	9.41	9.11	9.29	14.54	8.91	845.84 mil	14.48	7.86 bil			0.63	
nasdaq-com	dal	1.83%	$ 9.12		0.17	10,991,207	$ 9.41	$ 9.11	$ 9.29	$ 14.54	$ 8.91	845,839,000	14.48	$ 7,714,051,680			$ 0.63	
optimum	dal	-1.83%	9.12 ( 4:15 pm edt)	9.37	-0.17	10,991,207	9.41	9.11	9.29	14.54	8.91	845.84m	14.7	7.7b			0.62	
paidcontent	dal	-1.830%	9.120 usd	9.370	-0.1700	10,991,207	9.410	9.110	9.290	14.54	8.910	845,838,651						
pc-quote	dal	-1.83%	9.12	9.37	-0.17	10,994,912	9.41	9.11	9.29	14.54	8.91	861,605,702	14.74603	7,857,844,000				
personal-wealth-biz	dal	-1.83%	9.12	9.37	-0.17	10,995,112	9.41	9.11	9.29	14.54	8.91		14.84			0.00	0.626	
predictwallstreet	dal	-1.83%	9.12		-0.17	10,991,207												
raymond-james	dal	-1.83	9.12	9.37	-0.17	10,991,207	9.41	9.11	9.12	14.54	8.91		14.48				0.63	
renewable-energy-world	dal	-1.830%	9.120 usd	9.370	-0.1700	10,991,207	9.410	9.110	9.290	14.54	8.910	845,838,651						
screamingmedia	dal	-1.83%	$	open: 9.37	-0.17	136,970	$9.41	$9.11	$9.29	$14.54	$8.91		14.38	$7.91b			0.63	
scroli	dal	%	dal			0												
simple-stock-quotes	dal	-1.83%	last trade: 9.12		change: -0.170								p/e ratio: 14.84					
smartmoney	dal	(-1.83%)	9.12	$9.37	-0.17	10,991,207	$9.41	$9.11	$9.29	$14.54	$8.91			7,857,800	0.00%	$0.00		
stocknod	dal	-1.830%	9.120 usd	9.370	-0.1700	10,991,207	9.410	9.110	9.290	14.54	8.910	845,838,651						
stockpickr	dal	-1.83%	$9.12 -0.17 | -1.83%	9.40	-0.17	10.99m	9.41	9.11	9.29	14.54	8.91							
stocksmart	dal	.0 %	$9.68	12.45	0	1,114,396	10.175	9.58										
stocktwits	dal	-1.83%	9.12		-0.17													
streetinsider-com	dal	1.83%	9.12	$9.37	-0.17	10,991,207	$9.41	$9.11	$9.29	$14.54	$8.91		14.71				$0.62	
thecramerreport	dal		9.12	9.37	-0.17	10994912	9.41	9.11										
thestree	dal	-1.83%	$9.12	9.4	-0.17	10990507	9.41	9.11	9.29	-14.54	8.91	8.45329792e8		7.857841068e9				
tickerspy	dal	-1.83%	$9.12	9.37	-0.17	10,991,207	9.41	9.11	9.29	14.54	8.91		14.7	7.8b	0.00%	$0.00		
tmx-quotemedia	dal	-1.83%	9.120	9.370	-0.170	10,995,112	9.410	9.110	9.290	14.540	8.910	845,329,792	15.00	7,709,407,703			0.62	
updown	dal	-1.83%	$9.12	$9.37	-$0.17	10,858,388	$9.41	$9.11	$9.29	$14.54	$8.91	845.33b	14.61	$7.75b			0.64	
wallstreetsurvivor	dal	-0.55%	9.12	9.37	-0.05	10,987,853	9.41	9.11		14.54	8.91		15.00	$8b			0.70	
yahoo-finance	dal	1.83%	9.12	9.37	0.17	10,991,207	9.41	9.11	9.29	14.54	8.91		14.57	7.71b			0.63	
ycharts-com	dal	-1.83%	9.12		-0.17					14.54	8.91		14.48	7.61b	0.00%		0.63	
zacks	dal	(-1.83%)	9.12		-0.17	vol.  10,991,207	9.41	9.11		14.54	8.91		5.96	7.86 b	0.00	0.00	1.56	
advfn	csco	-1.20	15.67	15.87	-0.19	43496374	15.92	15.55										
barchart	csco	-1.20%	15.67	15.87	-0.19	38,586,783	15.92	15.55	15.86	25.89	14.77		10.92	$86.62 b	1.54%	$0.24	+1.27	
barrons	csco	0.82%	15.67	15.87	-0.13	43.460m	15.92	15.55				5.85 billion		$85.86 billion	1.53%	$0.06		
bloomberg	csco	-0.823%	15.670	15.870	-0.130	43,301,355	15.920	15.550		26.00	14.78	5,500.185mil	11.767	86,077.890mil	0.766	0.060 regular cash	1.330	
boston-com	csco	-1.198%	15.67 usd	15.87	-0.1900	43,433,880	15.92	15.55	15.86	26.00	14.78	5,500,184,916						
bostonmerchant	csco	-1.198%	15.67 usd	15.87	-0.1900	43,433,880	15.92	15.55	15.86	26.00	14.78	5,500,184,916						
business-insider	csco	-1.198%	15.67 usd	15.87	-0.1900	43,433,880	15.92	15.55	15.86	26.00	14.78	5,500,184,916						
chron	csco	-1.198%	15.67 usd	15.87	-0.1900	43,433,880	15.92	15.55	15.86	26.00	14.78	5,500,184,916						
cio-com	csco	-1.20%	15.67 usd	15.87	-0.1900	43,433,880	15.92	15.55	15.86	26.00	14.78	5,500,184,916	12.24	86b	1.5	0.24		
cnn-money	csco	-0.82%	15.67	15.87	-0.13	43,496,374	15.92	15.55	15.80				12.2	$86.2b	1.53%			
easystockalterts	csco	-1.20%	15.67	15.87	-0.19	43186628	15.92	15.55	15.86	26.00	14.78		12.24				1.28	
eresearch-fidelity-com	csco	-0.82%	15.6700	15.8700	-0.1300	43,496,374	15.9200	15.5500	15.8000	26.0000	14.7800	5,500,185,000	12.49	$87.23b	1.51%	$0.060000		
finance-abc7-com	csco	-1.198%	15.67 usd	15.87	-0.1900	43,433,880	15.92	15.55	15.86	26.00	14.78	5,500,184,916						
finance-abc7chicago-com	csco	-1.198%	15.67 usd	15.87	-0.1900	43,433,880	15.92	15.55	15.86	26.00	14.78	5,500,184,916						
financial-content	csco	-1.198%	15.67 usd	15.87	-0.1900	43,433,880	15.92	15.55	15.86	26.00	14.78	5,500,184,916						
finapps-forbes-com	csco	-0.8%	$15.67	15.87	-0.13	43,496,374	15.92	15.55	15.80	26.00	14.78	5.5 bil	12.3	86 bil	1.5	0.24	1.27	
finviz	csco	-1.20%	15.67			43,481,964			15.86	-39.52%	6.02%	5.50b	12.49	87.23b		0.24	1.27	
fool	csco	-0.95%	$15.65	$15.87	-0.15	37,744,738	$15.92	$15.55	$15.80	$26.00	$14.78		12.40	$86.08b		0.24		
foxbusiness	csco		$15.67		-0.19	44,194,243			$15.86									
google-finance	csco	(-0.82%)	15.67	15.87	-0.13	43.50m	15.92	15.55		26.00	14.78	5.50b	12.31	86.19b	1.53	0.06	1.27	
howthemarketworks	csco	0.384%	15.67	15.87	0.06	43,433,880	15.92	15.55	15.61									
hpcwire	csco	-1.198%	15.67 usd	15.87	-0.1900	43,490,680	15.92	15.55	15.86	26.00	14.78	5,500,184,916						
insidestocks	csco	-1.20%	15.67	15.87	-0.19	37950715	15.92	15.55					price earnings ratio: 9.55					
investopedia	csco	-0.85 %	$15.67	15.87	-0.14				15.80									
investorguide	csco	-0.70%	15.69	15.92	-0.11		15.92	15.55		26.00	16.11		12.33	86.298b			1.281	
marketintellisearch	csco	-0.82 %	$15.67	$15.92	-0.13	43143.90k	$15.92	$15.55	$15.80			5500.19m	12.49	87.23b	1.51 %		1.27	
marketwatch	csco	-0.82%	$15.68	open: 15.87	-0.13	346,167	$15.92	$15.55	$15.80	$26.00	$14.78		12.06	$85.86b	1.53%	0.06	1.30	
minyanville	csco	-1.198%	15.67 usd	15.87	-0.1900	43,433,880	15.92	15.55	15.86	26.00	14.78	5,500,184,916						
msn-money	csco	-0.82%	15.67	15.87	-0.13	43.5 mil	15.92	15.55	15.80	26.00	14.78	5.50 bil	12.24	87.23 bil	1.51%	0.24	1.27	
nasdaq-com	csco	0.82%	$ 15.67	$ 15.92	0.13	43,496,374	$ 15.92	$ 15.55	$ 15.80	$ 26	$ 14.78	5,500,185,000	12.34	$ 86,187,898,950			$ 1.27	
optimum	csco	-1.20%	15.67 ( 3:55 pm edt)	15.87	-0.19	39,172,073	15.92	15.55	15.86	26.00	14.78	5.50b	12.2	86.2b			1.28	
paidcontent	csco	-1.198%	15.67 usd	15.87	-0.1900	43,433,880	15.92	15.55	15.86	26.00	14.78	5,500,184,916						
pc-quote	csco	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	csco	-0.82%	15.67	15.92	-0.13	44,184,976	15.92	15.55	15.80	26.00	16.11		12.33		0.38	0.06	1.281	
predictwallstreet	csco	-0.82%	15.67		-0.13	43,496,374												
raymond-james	csco	-0.82	15.67	15.87	-0.13	45,203,127	15.92	15.55	15.67	26.00	14.78		12.15				1.29	
renewable-energy-world	csco	-1.198%	15.67 usd	15.87	-0.1900	43,433,880	15.92	15.55	15.86	26.00	14.78	5,500,184,916						
screamingmedia	csco	-0.82%	$	open: 15.87	-0.13	342,367	$15.92	$15.55	$15.80	$26.00	$14.78		12.06	$85.86b	1.53%	0.06	1.30	
scroli	csco	-0.82%	csco 15.67	15.87	-0.13	38,111,640	15.92	15.55	15.80	26.00	14.78		12.31				1.27	
simple-stock-quotes	csco	-0.82%	last trade: 15.67		change: -0.130								p/e ratio: 12.33					
smartmoney	csco	(-0.82%)	15.67	$15.87	-0.13	43,496,374	$15.92	$15.55	$15.80	$26.00	$14.78			87,232,900	1.51%	$0.06		
stocknod	csco	-1.198%	15.67 usd	15.87	-0.1900	43,433,880	15.92	15.55	15.86	26.00	14.78	5,500,184,916						
stockpickr	csco	-1.20%	$15.67 -0.19 | -1.20%	15.87	-0.19	43.48m	15.92	15.55	15.86	26.00	14.78							
stocksmart	csco	.0 %	$16.365	20.23	0	6,021,869	16.77	16.36										
stocktwits	csco	-1.39%	15.64		-0.22													
streetinsider-com	csco	1.2%	15.67	$15.87	-0.19	43,186,628	$15.92	$15.55	$15.86	$26.00	$14.78		12.24				$1.28	
thecramerreport	csco		15.86	15.61	+0.25	65135440	15.95	15.60										
thestree	csco	-1.2%	$15.67	15.87	-0.19	43482855	15.92	15.55	15.86	-26.0	14.78	5.500184916e9		8.7232932768e10				
tickerspy	csco	-0.82%	$15.67	15.87	-0.13	43,490,555	15.92	15.55	15.80	26.00	14.78		12.4	87.2b	1.51%	$0.06		
tmx-quotemedia	csco	-0.82%	15.670	15.870	-0.130	44,180,074	15.920	15.550	15.800	26.000	14.780	5,500,184,916	12.40	86,187,897,634	1.513	0.060 usd	1.28	
updown	csco	-0.82%	$15.67	$15.92	-$0.13	43,460,370	$15.92	$15.55	$15.80	$26.00	$14.78	5500.18b	12.31	$85.85b			1.29	
wallstreetsurvivor	csco	0.38%	15.67	15.87	0.06	43,433,880	15.92	15.55		24.87	14.78		12.40	$87b	1.50%		1.33	
yahoo-finance	csco	0.82%	15.67	15.92	0.13	43,486,964	15.92	15.55	15.80	26.00	14.78		12.23	86.19b	1.50%	0.24	1.28	
ycharts-com	csco	-1.13%	15.68		-0.18					26.00	14.78		12.25	86.68b	1.52%		1.28	
zacks	csco	(-0.82%)	15.67		-0.13	vol.  43,553,174	15.92	15.55		26.00	14.78		11.09	87.23 b	1.51	0.24	1.43	
advfn	mako	1.60	31.77	31.27	0.5	510905	32.0	31.08										
barchart	mako	+1.60%	31.77	31.27	+0.50	514,108	32.00	31.08	31.27	35.90	9.28		0.00	$1.30 b			-1.06	
barrons	mako	1.60%	31.77	31.27	+0.50	510,905	32.00	31.08				34.35 million		$1.28 billion	mako has not issued dividends in more than 1 year.			
bloomberg	mako	1.599%	31.770	31.270	0.500	510,905	32.000	31.080		35.90	9.28	40.959mil		1,301.282mil			-1.050	
boston-com	mako	+1.599%	31.77 usd	31.27	+0.5000	510,905	32.00	31.08	31.27	34.00	9.280	40,959,448						
bostonmerchant	mako	+1.599%	31.77 usd	31.27	+0.5000	510,905	32.00	31.08	31.27	34.00	9.280	40,959,448						
business-insider	mako	+1.599%	31.77 usd	31.27	+0.5000	510,905	32.00	31.08	31.27	34.00	9.280	40,959,448						
chron	mako	+1.599%	31.77 usd	31.27	+0.5000	510,905	32.00	31.08	31.27	34.00	9.280	40,959,448						
cio-com	mako	+1.60%	31.77 usd	31.27	+0.5000	510,905	32.00	31.08	31.27	34.00	9.280	40,959,448		1b				
cnn-money	mako	+1.60%	31.77	31.27	+0.50	510,905	32.00	31.08	31.27				nm	$1.3b				
easystockalterts	mako	1.60%	31.77	31.27	+0.50	510905	32.00	31.08	31.27	35.90	9.28						-1.06	
eresearch-fidelity-com	mako	1.60%	31.7700	31.2700	0.5000	510,905	32.0000	31.0800	31.2700	35.9000	9.2800	40,959,000	nm	$1.28b				
finance-abc7-com	mako	+1.599%	31.77 usd	31.27	+0.5000	510,905	32.00	31.08	31.27	34.00	9.280	40,959,448						
finance-abc7chicago-com	mako	+1.599%	31.77 usd	31.27	+0.5000	510,905	32.00	31.08	31.27	34.00	9.280	40,959,448						
financial-content	mako	+1.599%	31.77 usd	31.27	+0.5000	510,905	32.00	31.08	31.27	34.00	9.280	40,959,448						
finapps-forbes-com	mako	1.6%	$31.77	31.27	0.50	510,905	32.00	31.08	31.27	35.90	9.28	41 mil		1 bil	0.0	0.00	-1.06	
finviz	mako	1.60%	31.77			510,905			31.27	-11.50%	242.35%	40.96m		1.30b			-1.06	
fool	mako	+1.60%	$31.77	$31.27	0.50	510,905	$32.00	$31.08	$31.27	$35.90	$9.28		0.00	$1.30b				
foxbusiness	mako		$31.77		+0.50	511,005			$31.27									
google-finance	mako	(1.60%)	31.77	31.27	+0.50	510,905.00	32.00	31.08		35.90	9.28	40.96m		1.30b			-1.06	
howthemarketworks	mako	6.862%	31.77	31.27	2.04	505,675	32	31.08	29.73									
hpcwire	mako	+1.599%	31.77 usd	31.27	+0.5000	510,905	32.00	31.08	31.27	34.00	9.280	40,959,448						
insidestocks	mako	+1.60%	31.77	31.27	+0.50	510905	32.00	31.08										
investopedia	mako	+1.60 %	$31.77	31.27	+0.50				31.27									
investorguide	mako	+1.60%	31.77	31.29	+0.50		32.00	31.08		35.90	9.28			1.301b			-1.061	
marketintellisearch	mako	1.6 %	$31.77	$31.29	0.50	489.30k	$32.00	$31.08	$31.27			40.96m	0.00	1.28b	0.0 %		-1.06	
marketwatch	mako	+1.60%	$31.77	open: 31.27	+0.50	17,215	$32.00	$31.08	$31.27	$35.90	$9.28			$1.28b				
minyanville	mako	+1.599%	31.77 usd	31.27	+0.5000	510,905	32.00	31.08	31.27	34.00	9.280	40,959,448						
msn-money	mako	+1.60%	31.77	31.27	+0.50	510,905	32.00	31.08	31.27	35.90	9.28	40.96 mil	-29.97	1.28 bil			-1.06	
nasdaq-com	mako	1.6%	$ 31.77	$ 31.27	0.50	510,905	$ 32	$ 31.08	$ 31.27	$ 35.90	$ 9.28	40,959,000		$ 1,301,267,430			$ -1.06	
optimum	mako	+1.60%	31.77 ( 4:30 pm edt)	31.27	+0.50	510,905	32.00	31.08	31.27	35.90	9.28	40.96m		1.3b			-1.06	
paidcontent	mako	+1.599%	31.77 usd	31.27	+0.5000	510,905	32.00	31.08	31.27	34.00	9.280	40,959,448						
pc-quote	mako	1.63%	31.78	31.27	0.51	510,905	32.0	31.08	31.27	35.90	9.28	40,301,693	-29.5	1,280,788,000				
personal-wealth-biz	mako	+1.60%	31.77	31.29		511,005	32.00	31.08	31.27	35.90	9.28					0.00	-1.061	
predictwallstreet	mako	+1.60%	31.77		+0.50	510,905												
raymond-james	mako	1.60	31.77	31.27	0.50	510,905	32.00	31.08	31.77	35.90	9.28						-1.06	
renewable-energy-world	mako	+1.599%	31.77 usd	31.27	+0.5000	510,905	32.00	31.08	31.27	34.00	9.280	40,959,448						
screamingmedia	mako	+1.60%	$	open: 31.27	+0.50	17,115	$32.00	$31.08	$31.27	$35.90	$9.28			$1.28b				
scroli	mako	%	mako			0												
simple-stock-quotes	mako	+1.60%	last trade: 31.77		change: 0.500													
smartmoney	mako	(1.60%)	31.77	$31.27	0.50	510,905	$32.00	$31.08	$31.27	$35.90	$9.28			1,280,800	0.00%	$0.00		
stocknod	mako	+1.599%	31.77 usd	31.27	+0.5000	510,905	32.00	31.08	31.27	34.00	9.280	40,959,448						
stockpickr	mako	1.60%	$31.77 0.50 | 1.60%	31.27	0.50	510.91k	32.00	31.08	31.27	35.90	9.28							
stocksmart	mako	.0 %	$32.51	15.54	0	43,143	33.38	32.42										
stocktwits	mako	1.50%	31.74		+0.47													
streetinsider-com	mako	1.60%	31.77	$31.27	+0.50	510,905	$32.00	$31.08	$31.27	$35.90	$9.28						$-1.06	
thecramerreport	mako		31.68	31.29	+0.41	252161	32.00	31.08										
thestree	mako	1.6%	$31.77	31.27	0.5	510905	32.0	31.08	31.27	-35.9	9.28	4.0959448e7		1.280801939e9				
tickerspy	mako	1.60%	$31.77	31.27	+0.50	510,905	32.00	31.08	31.27	35.90	9.28		-29.5	1.2b	0.00%	$0.00		
tmx-quotemedia	mako	1.60%	31.770	31.270	0.500	511,005	32.000	31.080	31.270	35.900	9.280	40,959,448		1,301,281,663			-1.06	
updown	mako	1.60%	$31.77	$31.27	$0.50	493,003	$32.00	$31.08	$31.27	$35.90	$9.28	40.95b		$1.21b			-1.06	
wallstreetsurvivor	mako	6.86%	31.77	31.27	2.04	505,675	32.00	31.08		35.90	9.28			$1b			-1.13	
yahoo-finance	mako	1.60%	31.77	31.29	0.50	510,905	32.00	31.08	31.27	35.90	9.28			1.30b			-1.06	
ycharts-com	mako	+1.50%	31.74		+0.47					35.90	9.28			1.30b	0.00%		-1.06	
zacks	mako	(1.60%)	31.77		0.50	vol.  510,905	32.00	31.08		35.90	9.28			1.28 b	0.00	0.00	-1.06	
advfn	zoll	0.92	58.0	57.05	0.53	287951	58.1	56.79										
barchart	zoll	+0.92%	58.00	57.05	+0.53	287,951	58.10	56.79	57.47	61.51	23.07		54.48	$1.26 b			+1.04	
barrons	zoll	0.92%	58.00	57.05	+0.53	287,951	58.10	56.79				21.71 million		$1.26 billion	zoll has not issued dividends in more than 1 year.			
bloomberg	zoll	0.922%	58.000	57.050	0.530	287,951	58.100	56.790		61.51	23.07	21.914mil	55.769	1,271.026mil			1.040	
boston-com	zoll	+0.9222%	58.00 usd	57.05	+0.5300	287,951	58.10	56.79	57.47	60.64	23.07	21,914,249						
bostonmerchant	zoll	+0.9222%	58.00 usd	57.05	+0.5300	287,951	58.10	56.79	57.47	60.64	23.07	21,914,249						
business-insider	zoll	+0.9222%	58.00 usd	57.05	+0.5300	287,951	58.10	56.79	57.47	60.64	23.07	21,914,249						
chron	zoll	+0.9222%	58.00 usd	57.05	+0.5300	287,951	58.10	56.79	57.47	60.64	23.07	21,914,249						
cio-com	zoll	+0.92%	58.00 usd	57.05	+0.5300	287,951	58.10	56.79	57.47	60.64	23.07	21,914,249	55.77	1b				
cnn-money	zoll	+0.92%	58.00	57.05	+0.53	287,951	58.10	56.79	57.47				55.8	$1.3b				
easystockalterts	zoll	0.93%	58.00	57.05	+0.53	287951	58.10	56.79	57.47	61.51	23.07		55.77				1.04	
eresearch-fidelity-com	zoll	0.92%	58.0000	57.0500	0.5300	287,951	58.1000	56.7900	57.4700	61.5100	23.0700	21,914,000	55.26	$1.26b				
finance-abc7-com	zoll	+0.9222%	58.00 usd	57.05	+0.5300	287,951	58.10	56.79	57.47	60.64	23.07	21,914,249						
finance-abc7chicago-com	zoll	+0.9222%	58.00 usd	57.05	+0.5300	287,951	58.10	56.79	57.47	60.64	23.07	21,914,249						
financial-content	zoll	+0.9222%	58.00 usd	57.05	+0.5300	287,951	58.10	56.79	57.47	60.64	23.07	21,914,249						
finapps-forbes-com	zoll	0.9%	$58.00	57.05	0.53	287,951	58.10	56.79	57.47	61.51	23.07	22 mil	55.8	1 bil	0.0	0.00	1.04	
finviz	zoll	0.92%	58.00			287,951			57.47	-5.71%	151.41%	21.91m	55.77	1.27b			1.04	
fool	zoll	+0.92%	$58.00	$57.05	0.53	285,525	$58.10	$56.79	$57.47	$61.51	$23.07		55.30	$1.27b				
foxbusiness	zoll		$58.00		+0.53	287,951			$57.47									
google-finance	zoll	(0.92%)	58.00	57.05	+0.53	287,951.00	58.10	56.79		61.51	23.07	21.91m	55.85	1.27b			1.04	
howthemarketworks	zoll	2.365%	58	57.05	1.34	284,268	58.1	56.79	56.66									
hpcwire	zoll	+0.9222%	58.00 usd	57.05	+0.5300	287,951	58.10	56.79	57.47	60.64	23.07	21,914,249						
insidestocks	zoll	+0.92%	58.00	57.05	+0.53	287951	58.10	56.79					price earnings ratio: 55.77					
investopedia	zoll	+0.92 %	$58.00	57.05	+0.53				57.47									
investorguide	zoll	+0.92%	58.00	57.01	+0.53		58.10	56.79		60.64	23.07		55.42	1.271b			1.037	
marketintellisearch	zoll	0.92 %	$58.00	$57.01	0.53	283.10k	$58.10	$56.79	$57.47			21.91m	55.26	1.26b	0.0 %		1.04	
marketwatch	zoll	+0.92%	$58.00	open: 57.05	+0.53	8,083	$58.10	$56.79	$57.47	$61.51	$23.07		79.30	$1.26b			0.73	
minyanville	zoll	+0.9222%	58.00 usd	57.05	+0.5300	287,951	58.10	56.79	57.47	60.64	23.07	21,914,249						
msn-money	zoll	+0.92%	58.00	57.05	+0.53	287,951	58.10	56.79	57.47	61.51	23.07	21.91 mil	55.77	1.26 bil			1.04	
nasdaq-com	zoll	0.92%	$ 58	$ 57.05	0.53	287,951	$ 58.10	$ 56.79	$ 57.47	$ 61.51	$ 23.07	21,914,000	55.77	$ 1,271,012,000			$ 1.04	
optimum	zoll	+0.92%	58.00 ( 4:30 pm edt)	57.05	+0.53	287,951	58.10	56.79	57.47	61.51	23.07	21.91m	55.8	1.3b			1.04	
paidcontent	zoll	+0.9222%	58.00 usd	57.05	+0.5300	287,951	58.10	56.79	57.47	60.64	23.07	21,914,249						
pc-quote	zoll	0.82%	57.94	57.05	0.47	287,951	58.1	56.79	57.47	61.51	23.07	21,736,237	55.25962	1,259,398,000				
personal-wealth-biz	zoll	+0.92%	58.00	57.01		287,951	58.10	56.79	57.47	60.64	23.07		55.42			0.00	1.037	
predictwallstreet	zoll	+0.92%	58.00		+0.53	287,951												
raymond-james	zoll	0.92	58.00	57.05	0.53	287,951	58.10	56.79	58.00	61.51	23.07		54.21				1.07	
renewable-energy-world	zoll	+0.9222%	58.00 usd	57.05	+0.5300	287,951	58.10	56.79	57.47	60.64	23.07	21,914,249						
screamingmedia	zoll	+0.92%	$	open: 57.05	+0.53	8,083	$58.10	$56.79	$57.47	$61.51	$23.07		79.30	$1.26b			0.73	
scroli	zoll	%	zoll			0												
simple-stock-quotes	zoll	+0.92%	last trade: 58.00		change: 0.530								p/e ratio: 55.42					
smartmoney	zoll	(0.92%)	58.00	$57.05	0.53	287,951	$58.10	$56.79	$57.47	$61.51	$23.07			1,259,400	0.00%	$0.00		
stocknod	zoll	+0.9222%	58.00 usd	57.05	+0.5300	287,951	58.10	56.79	57.47	60.64	23.07	21,914,249						
stockpickr	zoll	0.92%	$58.00 0.53 | 0.92%	57.05	0.53	287.95k	58.10	56.79	57.47	61.51	23.07							
stocksmart	zoll	.0 %	$58.62	38.05	0	21,442	60.25	58.32										
stocktwits	zoll	0.80%	57.93		+0.46													
streetinsider-com	zoll	0.92%	58.00	$57.05	+0.53	287,951	$58.10	$56.79	$57.47	$61.51	$23.07		55.77				$1.04	
thecramerreport	zoll		58.00	57.01	+0.53	287951	58.10	56.79										
thestree	zoll	0.92%	$58.0	57.05	0.53	287951	58.1	56.79	57.47	-61.51	23.07	2.1914249e7		1.25941189e9				
tickerspy	zoll	0.92%	$58.00	57.05	+0.53	287,951	58.10	56.79	57.47	61.51	23.07		55.3	1.2b	0.00%	$0.00		
tmx-quotemedia	zoll	0.92%	58.000	57.050	0.530	287,951	58.100	56.790	57.470	61.510	23.070	21,914,249	55.30	1,271,026,442			1.04	
updown	zoll	0.92%	$58.00	$57.05	$0.53	279,515	$58.10	$56.79	$57.47	$61.51	$23.07	21.91b	54.19	$1.24b			1.06	
wallstreetsurvivor	zoll	2.36%	58.00	57.05	1.34	284,268	58.10	56.79		61.51	24.60		55.30	$1b			0.87	
yahoo-finance	zoll	0.92%	58.00	57.01	0.53	287,951	58.10	56.79	57.47	61.51	23.07		55.93	1.27b			1.04	
ycharts-com	zoll	+0.80%	57.93		+0.46					61.51	23.07		55.70	1.25b	0.00%		1.04	
zacks	zoll	(0.92%)	58.00		0.53	vol.  287,951	58.10	56.79		61.51	23.07		55.26	1.26 b	0.00	0.00	1.04	
advfn	bsrr	-2.31	11.0	11.22	-0.26	24667	11.22	10.91										
barchart	bsrr	-2.31%	11.00	11.22	-0.26	24,667	11.22	10.91	11.26	12.89	9.95		21.36	$153.78 m	2.12%	$0.24	+0.53	
barrons	bsrr	2.31%	11.00	11.22	-0.26	24,667	11.22	10.91				12.19 million		$157.68 million	2.18%	$0.06		
bloomberg	bsrr	-2.309%	11.000	11.220	-0.260	24,667	11.220	10.910		13.10	10.06	14.004mil	20.755	154.041mil	2.182	0.060 regular cash	0.530	
boston-com	bsrr	-2.309%	11.00 usd	11.22	-0.2600	24,667	11.22	10.91	11.26	13.10	10.06	14,003,761						
bostonmerchant	bsrr	-2.309%	11.00 usd	11.22	-0.2600	24,667	11.22	10.91	11.26	13.10	10.06	14,003,761						
business-insider	bsrr	-2.309%	11.00 usd	11.22	-0.2600	24,667	11.22	10.91	11.26	13.10	10.06	14,003,761						
chron	bsrr	-2.309%	11.00 usd	11.22	-0.2600	24,667	11.22	10.91	11.26	13.10	10.06	14,003,761						
cio-com	bsrr	-2.31%	11.00 usd	11.22	-0.2600	24,667	11.22	10.91	11.26	13.10	10.06	14,003,761	21.15	154m	2.1	0.24		
cnn-money	bsrr	-2.31%	11.00	11.22	-0.26	24,667	11.22	10.91	11.26				18.3	$154.0m	2.18%			
easystockalterts	bsrr	-2.32%	11.00	11.22	-0.26	24667	11.22	10.91	11.26	13.10	10.06		21.15				0.52	
eresearch-fidelity-com	bsrr	-2.31%	11.0000	11.2200	-0.2600	24,667	11.2200	10.9100	11.2600	13.1000	10.0600	14,004,000	21.25	$157.69m	2.13%	$0.060000		
finance-abc7-com	bsrr	-2.309%	11.00 usd	11.22	-0.2600	24,667	11.22	10.91	11.26	13.10	10.06	14,003,761						
finance-abc7chicago-com	bsrr	-2.309%	11.00 usd	11.22	-0.2600	24,667	11.22	10.91	11.26	13.10	10.06	14,003,761						
financial-content	bsrr	-2.309%	11.00 usd	11.22	-0.2600	24,667	11.22	10.91	11.26	13.10	10.06	14,003,761						
finapps-forbes-com	bsrr	-2.3%	$11.00	11.22	-0.26	24,667	11.22	10.91	11.26	13.10	10.06	14 mil	20.8	154 mil	2.2	0.24	0.53	
finviz	bsrr	-2.31%	11.00			24,667			11.26	-15.11%	9.97%	14.00m	21.15	154.00m		0.24	0.52	
fool	bsrr	-2.31%	$11.00	$11.22	-0.26	24,667	$11.22	$10.91	$11.26	$13.10	$10.06		21.70	$154.04m	2.30%	0.24		
foxbusiness	bsrr		$11.00		-0.26	24,667			$11.26									
google-finance	bsrr	(-2.31%)	11.00	11.22	-0.26	24,667.00	11.22	10.91		13.10	10.06	14.00m	21.23	154.04m	2.18	0.06	0.52	
howthemarketworks	bsrr	-2.915%	10.99	11.22	-0.33	21,032	11.22	10.91	11.32									
hpcwire	bsrr	-2.309%	11.00 usd	11.22	-0.2600	24,667	11.22	10.91	11.26	13.10	10.06	14,003,761						
insidestocks	bsrr	-2.31%	11.00	11.22	-0.26	24667	11.22	10.91										
investopedia	bsrr	-2.31 %	$11.00	11.22	-0.26				11.26									
investorguide	bsrr	-2.31%	11.00	11.22	-0.26		11.22	10.91		13.10	10.06		22.08	154.0m			0.51	
marketintellisearch	bsrr	-2.31 %	$11.00	$11.22	-0.26	16.80k	$11.22	$10.91	$11.26			14.00m	21.65	0.16b	2.13 %		0.52	
marketwatch	bsrr	-2.31%	$11.00	open: 11.22	-0.26	1,959	$11.22	$10.91	$11.26	$13.10	$10.06		23.61	$157.69m	2.18%	0.06	0.47	
minyanville	bsrr	-2.309%	11.00 usd	11.22	-0.2600	24,667	11.22	10.91	11.26	13.10	10.06	14,003,761						
msn-money	bsrr	-2.31%	11.00	11.22	-0.26	24,667	11.22	10.91	11.26	13.10	10.06	14.00 mil	21.57	157.68 mil	2.13%	0.24	0.52	
nasdaq-com	bsrr	2.31%	$ 11	$ 11.22	0.26	24,667	$ 11.22	$ 10.91	$ 11.26	$ 13.10	$ 10.06	14,004,000	20.75	$ 154,044,000	2.13 %	$0.240000	$ 0.53	
optimum	bsrr	-2.31%	11.00 ( 4:30 pm edt)	11.22	-0.26	24,667	11.22	10.91	11.26	13.10	10.06	14.00m	21.2	154.0m	2.18	0.24	0.52	
paidcontent	bsrr	-2.309%	11.00 usd	11.22	-0.2600	24,667	11.22	10.91	11.26	13.10	10.06	14,003,761						
pc-quote	bsrr	-2.31%	11.0	11.22	-0.26	24,667	11.22	10.91	11.26	13.10	10.06	14,335,000	22.07843	157,685,000		0.06		
personal-wealth-biz	bsrr	-2.31%	11.00	11.22	-0.26	24,667	11.22	10.91	11.26	13.10	10.06		22.08		1.60	0.18	0.51	
predictwallstreet	bsrr	-2.31%	11.00		-0.26	24,667												
raymond-james	bsrr	-2.31	11.00	11.22	-0.26	24,667	11.22	10.91	11.00	13.10	10.06		20.76				0.53	
renewable-energy-world	bsrr	-2.309%	11.00 usd	11.22	-0.2600	24,667	11.22	10.91	11.26	13.10	10.06	14,003,761						
screamingmedia	bsrr	-2.31%	$	open: 11.22	-0.26	1,959	$11.22	$10.91	$11.26	$13.10	$10.06		23.61	$157.69m	2.18%	0.06	0.47	
scroli	bsrr	%	bsrr			0												
simple-stock-quotes	bsrr	-2.31%	last trade: 11.00		change: -0.260								p/e ratio: 22.08					
smartmoney	bsrr	(-2.31%)	11.00	$11.22	-0.26	24,667	$11.22	$10.91	$11.26	$13.10	$10.06			157,700	2.13%	$0.06		
stocknod	bsrr	-2.309%	11.00 usd	11.22	-0.2600	24,667	11.22	10.91	11.26	13.10	10.06	14,003,761						
stockpickr	bsrr	-2.31%	$11.00 -0.26 | -2.31%	11.22	-0.26	24.67k	11.22	10.91	11.26	13.10	10.06							
stocksmart	bsrr	.0 %	$10.86	10.57	0	1,800	10.99	10.82										
stocktwits	bsrr	-2.31%	11.00		-0.26													
streetinsider-com	bsrr	2.31%	11.00	$11.22	-0.26	24,667	$11.22	$10.91	$11.26	$13.10	$10.06		21.15				$0.52	
thecramerreport	bsrr		11.00	11.22	-0.26	24667	11.22	10.91										
thestree	bsrr	-2.31%	$11.0	11.22	-0.26	24667	11.22	10.91	11.26	-13.1	10.06	1.4003761e7		1.57682349e8				
tickerspy	bsrr	-2.31%	$11.00	11.22	-0.26	24,667	11.22	10.91	11.26	13.10	10.06		22.1	157.4m	2.13%	$0.06		
tmx-quotemedia	bsrr	-2.31%	11.000	11.220	-0.260	24,667	11.220	10.910	11.260	13.100	10.060	14,003,761	21.70	154,041,371	2.182	0.060 usd	0.52	
updown	bsrr	-2.31%	$11.00	$11.22	-$0.26	22,708	$11.22	$10.91	$11.26	$13.10	$10.06	14.00b	21.82	$159m			0.52	
wallstreetsurvivor	bsrr	-2.92%	10.99	11.22	-0.33	21,032	11.22	10.91		13.10	10.06		21.70	$158m	2.10%	0.24 -	0.60	
yahoo-finance	bsrr	2.31%	11.00	11.22	0.26	24,667	11.22	10.91	11.26	13.10	10.06		21.57	154.03m	2.10%	0.24	0.51	
ycharts-com	bsrr	-2.31%	11.00		-0.26					13.10	10.06		21.57	153.78m	2.25%		0.51	
zacks	bsrr	(-2.31%)	11.00		-0.26	vol.  24,667	11.22	10.91		13.10	10.06		21.25	157.68 m	2.13	0.24	.53	
advfn	pby	-0.35	11.25	11.35	-0.04	350834	11.4	11.06										
barchart	pby	-0.35%	11.25	11.33	-0.04	350,834	11.40	11.06	11.29	15.93	7.78		19.18	$592.09 m	1.1%	$0.12	+0.70	
barrons	pby	0.35%	11.25	11.35	-0.04	344,321	11.40	11.06				53.16 million		$594.69 million	1.07%	$0.03		
bloomberg	pby	-0.354%	11.250	11.350	-0.040	350,834	11.400	11.060		15.96	7.86	52.674mil	20.833	592.580mil	1.065	0.030 regular cash	0.540	
boston-com	pby	-0.3543%	11.25 usd	11.35	-0.0400	350,834	11.40	11.06	11.29	15.96	7.860	52,673,823						
bostonmerchant	pby	-0.3543%	11.25 usd	11.35	-0.0400	350,834	11.40	11.06	11.29	15.96	7.860	52,673,823						
business-insider	pby	-0.3543%	11.25 usd	11.35	-0.0400	350,834	11.40	11.06	11.29	15.96	7.860	52,673,823						
chron	pby	-0.3543%	11.25 usd	11.35	-0.0400	350,834	11.40	11.06	11.29	15.96	7.860	52,673,823						
cio-com	pby	-0.35%	11.25 usd	11.35	-0.0400	350,834	11.40	11.06	11.29	15.96	7.860	52,673,823	16.07	593m	1.1	0.12		
cnn-money	pby	-0.35%today&rsquo;s change	11.25data as of 4:01pm et	11.35	-0.04	344,321	11.40	11.06	11.29				16.1	$592.6m	1.07%			
easystockalterts	pby	-0.35%	11.25	11.35	-0.04	350834	11.40	11.06	11.29	15.96	7.86		16.07				0.70	
eresearch-fidelity-com	pby	-0.35%	11.2500	11.3500	-0.0400	350,834	11.4000	11.0600	11.2900	15.9600	7.8600	52,674,000	16.13	$594.69m	1.06%	$0.030000		
finance-abc7-com	pby	-0.3543%	11.25 usd	11.35	-0.0400	350,834	11.40	11.06	11.29	15.96	7.860	52,673,823						
finance-abc7chicago-com	pby	-0.3543%	11.25 usd	11.35	-0.0400	350,834	11.40	11.06	11.29	15.96	7.860	52,673,823						
financial-content	pby	-0.3543%	11.25 usd	11.35	-0.0400	350,834	11.40	11.06	11.29	15.96	7.860	52,673,823						
finapps-forbes-com	pby	-0.3%	$11.25	11.35	-0.04	350,834	11.40	11.06	11.29	15.96	7.86	53 mil	16.1	593 mil	1.1	0.12	0.70	
finviz	pby	-0.35%	11.25			350,834			11.29	-29.36%	44.78%	52.67m	16.13	594.64m		0.12	0.70	
fool	pby	-0.35%	$11.25	$11.35	-0.04	350,834	$11.40	$11.06	$11.29	$15.96	$7.86		16.10	$592.58m	1.40%	0.12		
foxbusiness	pby		$11.25		-0.04	350,999			$11.29									
google-finance	pby	(-0.35%)	11.25	11.35	-0.04	350,834.00	11.40	11.06		15.96	7.86	52.67m	16.04	592.58m	1.07	0.03	0.70	
howthemarketworks	pby	2.928%	11.25	11.35	0.32	344,321	11.4	11.06	10.93									
hpcwire	pby	-0.3543%	11.25 usd	11.35	-0.0400	350,834	11.40	11.06	11.29	15.96	7.860	52,673,823						
insidestocks	pby	-0.35%	11.25	11.33	-0.04	344321	11.40	11.06					price earnings ratio: 16.54					
investopedia	pby	-0.35 %	$11.25	11.35	-0.04				11.29									
investorguide	pby	-0.35%	11.25	11.35	-0.04		11.40	11.06		15.96	7.86		16.27	592.6m			0.694	
marketintellisearch	pby	-0.35 %	$11.25	$11.35	-0.04	328.80k	$11.40	$11.06	$11.29			52.67m	16.13	0.59b	1.06 %		0.70	
marketwatch	pby	-0.35%	$11.25	open: 11.35	-0.04	5,468	$11.40	$11.06	$11.29	$15.96	$7.86			$594.69m	1.07%	0.03		
minyanville	pby	-0.3543%	11.25 usd	11.35	-0.0400	350,834	11.40	11.06	11.29	15.96	7.860	52,673,823						
msn-money	pby	-0.35%	11.25	11.35	-0.04	350,834	11.40	11.06	11.29	15.96	7.86	52.67 mil	15.85	594.69 mil	1.06%	0.12	0.70	
nasdaq-com	pby	0.35%	$ 11.25		0.04	344,321	$ 11.40	$ 11.06	$ 11.29	$ 15.96	$ 7.86	52,653,000	16.07	$ 592,346,250	1.06 %	$0.120000	$ 0.70	
optimum	pby	-0.35%	11.25 ( 4:15 pm edt)	11.35	-0.04	344,321	11.40	11.06	11.29	15.96	7.86	52.67m	16.1	592.6m	1.07	0.12	0.70	
paidcontent	pby	-0.3543%	11.25 usd	11.35	-0.0400	350,834	11.40	11.06	11.29	15.96	7.860	52,673,823						
pc-quote	pby	-0.35%	11.25	11.35	-0.04	350,834	11.4	11.06	11.29	15.96	7.86	52,861,289	15.90141	594,690,000		0.03		
personal-wealth-biz	pby	-0.35%	11.25	11.35	-0.04	350,999	11.40	11.06	11.29	15.96	7.86		16.27		1.06	0.12	0.694	
predictwallstreet	pby	-0.35%	11.25		-0.04	350,834												
raymond-james	pby	-0.35	11.25	11.35	-0.04	350,834	11.40	11.06	11.25	15.96	7.86		15.85				0.71	
renewable-energy-world	pby	-0.3543%	11.25 usd	11.35	-0.0400	350,834	11.40	11.06	11.29	15.96	7.860	52,673,823						
screamingmedia	pby	-0.35%	$	open: 11.35	-0.04	5,468	$11.40	$11.06	$11.29	$15.96	$7.86			$594.69m	1.07%	0.03		
scroli	pby	%	pby			0												
simple-stock-quotes	pby	-0.35%	last trade: 11.25		change: -0.040								p/e ratio: 16.27					
smartmoney	pby	(-0.35%)	11.25	$11.35	-0.04	350,834	$11.40	$11.06	$11.29	$15.96	$7.86			594,700	1.06%	$0.03		
stocknod	pby	-0.3543%	11.25 usd	11.35	-0.0400	350,834	11.40	11.06	11.29	15.96	7.860	52,673,823						
stockpickr	pby	-0.35%	$11.25 -0.04 | -0.35%	11.33	-0.04	350.83k	11.40	11.06	11.29	15.96	7.86							
stocksmart	pby	.0 %	$13.78	13.79	0	62,736	14.13	13.72										
stocktwits	pby	-0.27%	11.26		-0.03													
streetinsider-com	pby	0.35%	11.25	$11.35	-0.04	350,834	$11.40	$11.06	$11.29	$15.96	$7.86		16.07				$0.70	
thecramerreport	pby		11.25	11.35	-0.04	350834	11.40	11.06										
thestree	pby	-0.35%	$11.25	11.33	-0.04	350834	11.4	11.06	11.29	-15.96	7.86	5.2673823e7		5.94687462e8				
tickerspy	pby	-0.35%	$11.25	11.35	-0.04	350,834	11.40	11.06	11.29	15.96	7.86		15.9	594.2m	1.06%	$0.03		
tmx-quotemedia	pby	-0.35%	11.250	11.350	-0.040	350,999	11.400	11.060	11.290	15.960	7.860	52,673,823	16.10	592,580,509	1.063	0.030 usd	0.70	
updown	pby	-0.35%	$11.25	$11.35	-$0.04	344,321	$11.40	$11.06	$11.29	$15.96	$7.86	52.63b	16.08	$576m			0.70	
wallstreetsurvivor	pby	2.93%	11.25	11.35	0.32	344,321	11.40	11.06		15.96	8.82		16.10	$595m	1.10%	0.12 -	0.69	
yahoo-finance	pby	0.35%	11.25	11.35	0.04	350,834	11.40	11.06	11.29	15.96	7.86		16.21	592.57m	1.10%	0.12	0.69	
ycharts-com	pby	-0.27%	11.26		-0.03					15.96	7.86		16.32	592.61m	1.10%		0.69	
zacks	pby	(-0.35%)	11.25		-0.04	vol.  350,834	11.40	11.06		15.96	7.86		19.81	594.69 m	1.06	0.12	.57	
advfn	dar	1.47	17.22	17.11	0.25	1529082	17.41	16.78										
barchart	dar	+1.47%	17.22	17.07	+0.25	1,529,082	17.41	16.78	16.97	19.62	7.00		19.45	$2.01 b			+0.83	
barrons	dar	1.47%	17.22	17.11	+0.25	1.515m	17.41	16.78				83.24 million		$1.43 billion	dar has not issued dividends in more than 1 year.			
bloomberg	dar	1.473%	17.220	17.110	0.250	1,529,082	17.410	16.780		19.62	7.00	116.997mil	18.516	2,014.689mil			0.930	
boston-com	dar	+1.473%	17.22 usd	17.11	+0.2500	1,529,082	17.41	16.78	16.97	18.91	7.000	116,997,063						
bostonmerchant	dar	+1.473%	17.22 usd	17.11	+0.2500	1,529,082	17.41	16.78	16.97	18.91	7.000	116,997,063						
business-insider	dar	+1.473%	17.22 usd	17.11	+0.2500	1,529,082	17.41	16.78	16.97	18.91	7.000	116,997,063						
chron	dar	+1.473%	17.22 usd	17.11	+0.2500	1,529,082	17.41	16.78	16.97	18.91	7.000	116,997,063						
cio-com	dar	+1.47%	17.22 usd	17.11	+0.2500	1,529,082	17.41	16.78	16.97	18.91	7.000	116,997,063	20.75	2b				
cnn-money	dar	+1.47%	17.22	17.11	+0.25	1,528,715	17.41	16.78	16.97				20.7	$2.0b				
easystockalterts	dar	1.46%	17.22	17.11	+0.25	1529082	17.41	16.78	16.97	19.62	7.00		20.75				0.83	
eresearch-fidelity-com	dar	1.47%	17.2200	17.1100	0.2500	1,529,082	17.4100	16.7800	16.9700	19.6190	7.0000	116,997,000	20.45	$1.99b				
finance-abc7-com	dar	+1.473%	17.22 usd	17.11	+0.2500	1,529,082	17.41	16.78	16.97	18.91	7.000	116,997,063						
finance-abc7chicago-com	dar	+1.473%	17.22 usd	17.11	+0.2500	1,529,082	17.41	16.78	16.97	18.91	7.000	116,997,063						
financial-content	dar	+1.473%	17.22 usd	17.11	+0.2500	1,529,082	17.41	16.78	16.97	18.91	7.000	116,997,063						
finapps-forbes-com	dar	1.5%	$17.22	17.11	0.25	1,529,082	17.41	16.78	16.97	19.61	7.00	117 mil	20.8	2 bil	0.0	0.00	0.83	
finviz	dar	1.47%	17.22			1,528,715			16.97	-12.23%	146.00%	117.00m	21.00	2.01b			0.82	
fool	dar	+1.47%	$17.22	$17.11	0.25	1,528,715	$17.41	$16.78	$16.97	$19.62	$7.00		20.40	$2.01b				
foxbusiness	dar		$17.22		+0.25	1,529,082			$16.97									
google-finance	dar	(1.47%)	17.22	17.11	+0.25	1.53m	17.41	16.78		19.62	7.00	117.00m	21.01	2.01b			0.82	
howthemarketworks	dar	-2.712%	17.22	17.11	-0.48	1,515,248	17.41	16.78	17.7									
hpcwire	dar	+1.473%	17.22 usd	17.11	+0.2500	1,529,082	17.41	16.78	16.97	18.91	7.000	116,997,063						
insidestocks	dar	+1.47%	17.22	17.07	+0.25	1515248	17.41	16.78					price earnings ratio: 18.52					
investopedia	dar	+1.47 %	$17.22	17.11	+0.25				16.97									
investorguide	dar	+1.47%	17.22	17.11	+0.25		17.41	16.78		19.10	7.00		19.20	2.015b			0.884	
marketintellisearch	dar	1.47 %	$17.22	$17.11	0.25	1450.70k	$17.41	$16.78	$16.97			117.00m	20.70	1.99b	0.0 %		0.82	
marketwatch	dar	+1.47%	$17.22	open: 17.11	+0.25	27,340	$17.41	$16.78	$16.97	$19.62	$7.00		23.70	$1.43b			0.73	
minyanville	dar	+1.473%	17.22 usd	17.11	+0.2500	1,528,715	17.41	16.78	16.97	18.91	7.000	116,997,063						
msn-money	dar	+1.47%	17.22	17.11	+0.25	1.53 mil	17.41	16.78	16.97	19.62	7.00	117.00 mil	21.00	1.99 bil			0.82	
nasdaq-com	dar	1.47%	$ 17.22		0.25	1,528,715	$ 17.41	$ 16.78	$ 16.97	$ 19.619	$ 7	116,997,000	20.75	$ 2,014,688,340			$ 0.83	
optimum	dar	+1.47%	17.22 ( 4:15 pm edt)	17.11	+0.25	1,528,715	17.41	16.78	16.97	19.62	7.00	117.00m	20.7	2.0b			0.83	
paidcontent	dar	+1.473%	17.22 usd	17.11	+0.2500	1,528,715	17.41	16.78	16.97	18.91	7.000	116,997,063						
pc-quote	dar	1.47%	17.22	17.11	0.25	1,529,082	17.41	16.78	16.97	19.62	7.00	115,298,438	20.69512	1,985,439,000				
personal-wealth-biz	dar	+1.47%	17.22	17.11		1,529,082	17.41	16.78	16.97	19.10	7.00		19.20			0.00	0.884	
predictwallstreet	dar	+1.47%	17.22		+0.25	1,528,715												
raymond-james	dar	1.47	17.22	17.11	0.25	1,528,715	17.41	16.78	17.22	19.62	7.00		20.75				0.83	
renewable-energy-world	dar	+1.473%	17.22 usd	17.11	+0.2500	1,528,715	17.41	16.78	16.97	18.91	7.000	116,997,063						
screamingmedia	dar	+1.47%	$	open: 17.11	+0.25	27,340	$17.41	$16.78	$16.97	$19.62	$7.00		23.70	$1.43b			0.73	
scroli	dar	%	dar			0												
simple-stock-quotes	dar	+1.47%	last trade: 17.22		change: 0.250								p/e ratio: 19.2					
smartmoney	dar	(1.47%)	17.22	$17.11	0.25	1,528,715	$17.41	$16.78	$16.97	$19.62	$7.00			1,985,400	0.00%	$0.00		
stocknod	dar	+1.473%	17.22 usd	17.11	+0.2500	1,528,715	17.41	16.78	16.97	18.91	7.000	116,997,063						
stockpickr	dar	1.47%	$17.22 0.25 | 1.47%	17.06	0.25	1.53m	17.41	16.78	16.97	19.62	7.00							
stocksmart	dar	.0 %	$18.86	13.49	0	182,452	19.55	18.72										
stocktwits	dar	1.47%	17.22		+0.25													
streetinsider-com	dar	1.47%	17.22	$17.11	+0.25	1,529,082	$17.41	$16.78	$16.97	$19.62	$7.00		20.75				$0.83	
thecramerreport	dar		17.22	17.11	+0.25	1529082	17.41	16.78										
thestree	dar	1.47%	$17.22	17.06	0.25	1528715	17.41	16.78	16.97	-19.62	7.0	1.16997063e8		1.985440159e9				
tickerspy	dar	1.47%	$17.22	17.11	+0.25	1,528,715	17.41	16.78	16.97	19.62	7.00		20.7	1.9b	0.00%	$0.00		
tmx-quotemedia	dar	1.47%	17.220	17.110	0.250	1,529,082	17.410	16.780	16.970	19.619	7.000	116,997,063	20.40	2,014,689,425			0.83	
updown	dar	1.47%	$17.22	$17.11	$0.25	1,501,002	$17.41	$16.78	$16.97	$19.62	$7.00	116.99b	19.13	$2.07b			0.89	
wallstreetsurvivor	dar	-2.71%	17.22	17.11	-0.48	1,515,248	17.41	16.78		19.62	7.21		20.40	$2b			0.53	
yahoo-finance	dar	1.47%	17.22	17.11	0.25	1,528,715	17.41	16.78	16.97	19.62	7.00		19.48	2.01b			0.88	
ycharts-com	dar	+1.47%	17.22		+0.25					19.62	7.00		21.00	2.01b	0.00%		0.82	
zacks	dar	(1.47%)	17.22		0.25	vol.  1,528,715	17.41	16.78		19.62	7.00		18.65	1.99 b	0.00	0.00	.91	
advfn	vci	-0.56	30.31	30.48	-0.17	252288	30.55	30.0493										
barchart	vci	-0.56%	30.31	30.48	-0.17	242,232	30.55	30.05	30.48	37.44	25.70		14.78	$1.53 b			+1.61	
barrons	vci	0.56%	30.31	30.48	-0.17	252,288	30.55	30.049				51.96 million		$1.50 billion	vci has not issued dividends in more than 1 year.	$0.14		
bloomberg	vci	-0.558%	30.310	30.480	-0.170	252,288	30.550	30.049		37.44	25.70	49.135mil	14.785	1,489.283mil			2.050	
boston-com	vci	-0.5577%	30.31 usd	30.48	-0.1700	252,288	30.55	30.05	30.48	37.44	25.70	49,135,044						
bostonmerchant	vci	-0.5577%	30.31 usd	30.48	-0.1700	252,288	30.55	30.05	30.48	37.44	25.70	49,135,044						
business-insider	vci	-0.5577%	30.31 usd	30.48	-0.1700	252,288	30.55	30.05	30.48	37.44	25.70	49,135,044						
chron	vci	-0.5577%	30.31 usd	30.48	-0.1700	252,288	30.55	30.05	30.48	37.44	25.70	49,135,044						
cio-com	vci	-0.56%	30.31 usd	30.48	-0.1700	252,288	30.55	30.05	30.48	37.44	25.70	49,135,044	18.60	1b				
cnn-money	vci	-0.56%	30.31	30.54	-0.17	252,288	30.55	30.05	30.48				18.6	$1.5b				
easystockalterts	vci	-0.56%	30.31	30.48	-0.17	252288	30.55	30.05	30.48	37.44	25.70		18.60				1.63	
eresearch-fidelity-com	vci	-0.56%	30.3100	30.4800	-0.1700	252,288	30.5500	30.0493	30.4800	37.4400	25.7000	49,135,000	18.93	$1.50b				
finance-abc7-com	vci	-0.5577%	30.31 usd	30.48	-0.1700	252,288	30.55	30.05	30.48	37.44	25.70	49,135,044						
finance-abc7chicago-com	vci	-0.5577%	30.31 usd	30.48	-0.1700	252,288	30.55	30.05	30.48	37.44	25.70	49,135,044						
financial-content	vci	-0.5577%	30.31 usd	30.48	-0.1700	252,288	30.55	30.05	30.48	37.44	25.70	49,135,044						
finapps-forbes-com	vci	-0.6%	$30.31	30.48	-0.17	252,288	30.55	30.05	30.48	37.44	25.70	49 mil	18.8	1 bil	0.0	0.00	1.61	
finviz	vci	-0.56%	30.31			252,288			30.48	-19.04%	17.94%	49.14m	18.93	1.50b			1.61	
fool	vci	-0.56%	$30.31	$30.48	-0.17	251,038	$30.55	$30.05	$30.48	$37.44	$25.70		18.70	$1.49b				
foxbusiness	vci		$30.31		-0.17	257,727			$30.48									
google-finance	vci	(-0.56%)	30.31	30.48	-0.17	252,288.00	30.55	30.05		37.44	25.70	49.14m	18.79	1.49b			1.61	
howthemarketworks	vci	0.033%	30.31	30.48	0.01	252,288	30.55	30.0493	30.3									
hpcwire	vci	-0.5577%	30.31 usd	30.48	-0.1700	252,288	30.55	30.05	30.48	37.44	25.70	49,135,044						
insidestocks	vci	-0.56%	30.31	30.48	-0.17	240982	30.55	30.05					price earnings ratio: 14.79					
investopedia	vci	-0.56 %	$30.31	30.48	-0.17				30.48									
investorguide	vci	-0.56%	30.31	30.48	-0.17		30.55	30.0493		38.43	25.70		18.87	1.489b			1.615	
marketintellisearch	vci	-0.56 %	$30.31	$30.48	-0.17	239.50k	$30.55	$30.05	$30.48			49.14m	18.93	1.50b	0.0 %		1.61	
marketwatch	vci	-0.56%	$30.31	open: 30.48	-0.17	6,689	$30.55	$30.05	$30.48	$37.44	$25.70		18.82	$1.50b			1.61	
minyanville	vci	-0.5577%	30.31 usd	30.48	-0.1700	252,288	30.55	30.05	30.48	37.44	25.70	49,135,044						
msn-money	vci	-0.56%	30.31	30.48	-0.17	252,288	30.55	30.05	30.48	37.44	25.70	49.14 mil	19.31	1.5 bil			1.61	
nasdaq-com	vci	0.56%	$ 30.31		0.17	252,288	$ 30.55	$ 30.0493	$ 30.48	$ 37.44	$ 25.70	49,135,000	18.83	$ 1,489,281,850			$ 1.61	
optimum	vci	-0.56%	30.31 ( 4:02 pm edt)	30.48	-0.17	252,288	30.55	30.05	30.48	37.44	25.70	49.14m	18.6	1.5b			1.63	
paidcontent	vci	-0.5577%	30.31 usd	30.48	-0.1700	252,288	30.55	30.05	30.48	37.44	25.70	49,135,044						
pc-quote	vci	-0.56%	30.31	30.48	-0.17	257,727	30.55	30.0493	30.48	37.44	25.70	49,410,584	19.41401	1,497,635,000				
personal-wealth-biz	vci	-0.56%	30.31	30.48	-0.17	257,727	30.55	30.0493	30.48	38.43	25.70		18.87			0.00	1.615	
predictwallstreet	vci	-0.56%	30.31		-0.17	252,288												
raymond-james	vci	-0.56	30.31	30.48	-0.17	252,288	30.55	30.05	30.31	37.44	25.70		17.73				1.71	
renewable-energy-world	vci	-0.5577%	30.31 usd	30.48	-0.1700	252,288	30.55	30.05	30.48	37.44	25.70	49,135,044						
screamingmedia	vci	-0.56%	$	open: 30.48	-0.17	6,689	$30.55	$30.05	$30.48	$37.44	$25.70		18.82	$1.50b			1.61	
scroli	vci	%	vci			0												
simple-stock-quotes	vci	-0.56%	last trade: 30.31		change: -0.170								p/e ratio: 18.87					
smartmoney	vci	(-0.56%)	30.31	$30.48	-0.17	252,288	$30.55	$30.05	$30.48	$37.44	$25.70			1,497,600	0.00%	$0.00		
stocknod	vci	-0.5577%	30.31 usd	30.48	-0.1700	252,288	30.55	30.05	30.48	37.44	25.70	49,135,044						
stockpickr	vci	-0.56%	$30.31 -0.17 | -0.56%	30.54	-0.17	252.29k	30.55	30.05	30.48	37.44	25.70							
stocksmart	vci	.0 %	$28.58	32.21	0	50,501	29.25	28.56										
stocktwits	vci	-0.66%	30.28		-0.20													
streetinsider-com	vci	0.56%	30.31	$30.48	-0.17	252,288	$30.55	$30.05	$30.48	$37.44	$25.70		18.60				$1.63	
thecramerreport	vci		30.31	30.48	-0.17	252288	30.55	30.0493										
thestree	vci	-0.56%	$30.31	30.54	-0.17	252288	30.55	30.05	30.48	-37.44	25.7	4.9135044e7		1.497636141e9				
tickerspy	vci	-0.56%	$30.31	30.48	-0.17	252,288	30.55	30.05	30.48	37.44	25.70		19.4	1.4b	0.00%	$0.00		
tmx-quotemedia	vci	-0.56%	30.310	30.480	-0.170	257,727	30.550	30.049	30.480	37.440	25.700	49,135,044	18.70	1,489,283,184			1.63	
updown	vci	-0.56%	$30.31	$30.48	-$0.17	251,038	$30.55	$30.05	$30.48	$37.44	$25.70	49.13b	17.86	$1.48b			1.71	
wallstreetsurvivor	vci	0.03%	30.31	30.48	0.01	252,288	30.55	30.05		37.44	25.70		18.70	$1b			7.42	
yahoo-finance	vci	0.56%	30.31	30.48	0.17	252,288	30.55	30.05	30.48	37.44	25.70		18.77	1.49b			1.62	
ycharts-com	vci	-0.66%	30.28		-0.20					37.44	25.70		19.29	1.53b	0.00%		1.57	
zacks	vci	(-0.56%)	30.31		-0.17	vol.  252,288	30.55	30.05		37.44	25.70		14.87	1.50 b	0.00	0.00	2.05	
advfn	kirk	-1.80	12.0	12.2	-0.22	166883	12.2	11.76										
barchart	kirk	-1.80%	12.00	12.20	-0.22	170,631	12.20	11.76	12.22	18.70	10.62		11.13	$239.04 m			+1.12	
barrons	kirk	1.80%	12.00	12.20	-0.22	166,883	12.20	11.76				20.58 million		$243.40 million	kirk has not issued dividends in more than 1 year.			
bloomberg	kirk	-1.800%	12.000	12.200	-0.220	166,883	12.200	11.760		18.70	10.62	19.918mil	10.714	239.014mil			1.120	
boston-com	kirk	-1.800%	12.00 usd	12.20	-0.2200	166,883	12.20	11.76	12.22	18.70	10.62	19,917,819						
bostonmerchant	kirk	-1.800%	12.00 usd	12.20	-0.2200	166,883	12.20	11.76	12.22	18.70	10.62	19,917,819						
business-insider	kirk	-1.800%	12.00 usd	12.20	-0.2200	166,883	12.20	11.76	12.22	18.70	10.62	19,917,819						
chron	kirk	-1.800%	12.00 usd	12.20	-0.2200	166,883	12.20	11.76	12.22	18.70	10.62	19,917,819						
cio-com	kirk	-1.80%	12.00 usd	12.20	-0.2200	166,883	12.20	11.76	12.22	18.70	10.62	19,917,819	10.81	239m				
cnn-money	kirk	-1.80%	12.00	12.20	-0.22	165,783	12.20	11.76	12.22				10.8	$239.0m				
easystockalterts	kirk	-1.80%	12.00	12.20	-0.22	166883	12.20	11.76	12.22	18.70	10.62		10.81				1.11	
eresearch-fidelity-com	kirk	-1.80%	12.0000	12.2000	-0.2200	166,883	12.2000	11.7600	12.2200	18.7000	10.6200	19,918,000	10.91	$243.40m				
finance-abc7-com	kirk	-1.800%	12.00 usd	12.20	-0.2200	166,883	12.20	11.76	12.22	18.70	10.62	19,917,819						
finance-abc7chicago-com	kirk	-1.800%	12.00 usd	12.20	-0.2200	166,883	12.20	11.76	12.22	18.70	10.62	19,917,819						
financial-content	kirk	-1.800%	12.00 usd	12.20	-0.2200	166,883	12.20	11.76	12.22	18.70	10.62	19,917,819						
finapps-forbes-com	kirk	-1.8%	$12.00	12.20	-0.22	166,883	12.20	11.76	12.22	18.70	10.62	20 mil	10.7	239 mil	0.0	0.00	1.12	
finviz	kirk	-1.80%	12.00			165,783			12.22	-35.83%	12.99%	19.92m	10.71	239.04m			1.12	
fool	kirk	-1.80%	$12.00	$12.20	-0.22	165,783	$12.20	$11.76	$12.22	$18.70	$10.62		11.00	$239.01m				
foxbusiness	kirk		$12.00		-0.22	166,883			$12.22									
google-finance	kirk	(-1.80%)	12.00	12.20	-0.22	166,883.00	12.20	11.76		18.70	10.62	19.92m	10.70	239.01m			1.12	
howthemarketworks	kirk	-0.166%	12	12.2	-0.02	163,023	12.2	11.76	12.02									
hpcwire	kirk	-1.800%	12.00 usd	12.20	-0.2200	166,883	12.20	11.76	12.22	18.70	10.62	19,917,819						
insidestocks	kirk	-1.80%	12.00	12.20	-0.22	166883	12.20	11.76					price earnings ratio: 11.11					
investopedia	kirk	-1.80 %	$12.00	12.20	-0.22				12.22									
investorguide	kirk	-1.80%	12.00	12.03	-0.22		12.20	11.76		22.30	10.62		11.02	239.0m			1.109	
marketintellisearch	kirk	-1.8 %	$12.00	$12.03	-0.22	162.00k	$12.20	$11.76	$12.22			19.92m	10.91	0.24b	0.0 %		1.12	
marketwatch	kirk	-1.80%	$12.22	open: 12.20	-0.22	3,960	$12.20	$11.76	$12.22	$18.70	$10.62		13.61	$243.40m			0.88	
minyanville	kirk	-1.800%	12.00 usd	12.20	-0.2200	166,883	12.20	11.76	12.22	18.70	10.62	19,917,819						
msn-money	kirk	-1.80%	12.00	12.20	-0.22	166,883	12.20	11.76	12.22	18.70	10.62	19.92 mil	10.81	243.4 mil			1.12	
nasdaq-com	kirk	1.8%	$ 12	$ 12.20	0.22	166,883	$ 12.20	$ 11.76	$ 12.22	$ 18.70	$ 10.62	19,918,000	10.71	$ 239,016,000			$ 1.12	
optimum	kirk	-1.80%	12.00 ( 4:30 pm edt)	12.20	-0.22	166,883	12.20	11.76	12.22	18.70	10.62	19.92m	10.8	239.0m			1.11	
paidcontent	kirk	-1.800%	12.00 usd	12.20	-0.2200	166,883	12.20	11.76	12.22	18.70	10.62	19,917,819						
pc-quote	kirk	-1.80%	12.0	12.2	-0.22	166,883	12.2	11.76	12.22	18.70	10.62	20,283,167	11.00901	243,398,000				
personal-wealth-biz	kirk	-1.80%	12.00	12.03	-0.22	166,883	12.20	11.76	12.22	22.30	10.62		11.02			0.00	1.109	
predictwallstreet	kirk	-1.80%	12.00		-0.22	166,883												
raymond-james	kirk	-1.80	12.00	12.20	-0.22	166,883	12.20	11.76	12.00	18.70	10.62		10.44				1.15	
renewable-energy-world	kirk	-1.800%	12.00 usd	12.20	-0.2200	166,883	12.20	11.76	12.22	18.70	10.62	19,917,819						
screamingmedia	kirk	-1.80%	$	open: 12.20	-0.22	3,960	$12.20	$11.76	$12.22	$18.70	$10.62		13.61	$243.40m			0.88	
scroli	kirk	%	kirk			0												
simple-stock-quotes	kirk	-1.80%	last trade: 12.00		change: -0.220								p/e ratio: 11.02					
smartmoney	kirk	(-1.80%)	12.00	$12.20	-0.22	166,883	$12.20	$11.76	$12.22	$18.70	$10.62			243,400	0.00%	$0.00		
stocknod	kirk	-1.800%	12.00 usd	12.20	-0.2200	166,883	12.20	11.76	12.22	18.70	10.62	19,917,819						
stockpickr	kirk	-1.80%	$12.00 -0.22 | -1.80%	12.20	-0.22	165.78k	12.20	11.76	12.22	18.70	10.62							
stocksmart	kirk	.0 %	$12.43	14.21	0	15,681	13.11	12.38										
stocktwits	kirk	-1.80%	12.00		-0.22													
streetinsider-com	kirk	1.8%	12.00	$12.20	-0.22	166,883	$12.20	$11.76	$12.22	$18.70	$10.62		10.81				$1.11	
thecramerreport	kirk		12.00	12.03	-0.22	166883	12.20	11.76										
thestree	kirk	-1.8%	$12.0	12.2	-0.22	165783	12.2	11.76	12.22	-18.7	10.62	1.9917819e7		2.43395748e8				
tickerspy	kirk	-1.80%	$12.00	12.20	-0.22	165,783	12.20	11.76	12.22	18.70	10.62		11.0	243.3m	0.00%	$0.00		
tmx-quotemedia	kirk	-1.80%	12.000	12.200	-0.220	166,883	12.200	11.760	12.220	18.700	10.620	19,917,819	11.00	239,013,828			1.11	
updown	kirk	-1.80%	$12.00	$12.20	-$0.22	162,923	$12.20	$11.76	$12.22	$18.70	$10.62	19.91b	10.53	$239m			1.16	
wallstreetsurvivor	kirk	-0.17%	12.00	12.20	-0.02	163,023	12.20	11.76		18.47	10.62		11.00	$243m			1.28	
yahoo-finance	kirk	1.80%	12.00	12.03	0.22	166,883	12.20	11.76	12.22	18.70	10.62		10.82	239.00m			1.11	
ycharts-com	kirk	-1.80%	12.00		-0.22					18.70	10.62		10.81	239.04m	0.00%		1.11	
zacks	kirk	(-1.80%)	12.00		-0.22	vol.  166,883	12.20	11.76		18.70	10.62		11.31	243.40 m	0.00	0.00	1.08	
advfn	bamm	-3.78	3.31	3.44	-0.13	32679	3.44	3.31										
barchart	bamm	-3.78%	3.31	3.39	-0.13	32,713	3.44	3.31	3.44	6.87	3.15		15.09	$52.10 m	5.76%	$0.20	+0.23	
barrons	bamm	3.78%	3.31	3.44	-0.13	32,679	3.44	3.31				15.62 million		$54.15 million	6.04%	$0.05		
bloomberg	bamm	-3.779%	3.310	3.440	-0.130	32,679	3.440	3.310		7.07	3.15	15.741mil	14.391	52.102mil	4.504	0.050 regular cash	0.230	
boston-com	bamm	-3.779%	3.310 usd	3.440	-0.1300	32,679	3.440	3.310	3.440	7.070	3.150	15,740,910						
bostonmerchant	bamm	-3.779%	3.310 usd	3.440	-0.1300	32,679	3.440	3.310	3.440	7.070	3.150	15,740,910						
business-insider	bamm	-3.779%	3.310 usd	3.440	-0.1300	32,679	3.440	3.310	3.440	7.070	3.150	15,740,910						
chron	bamm	-3.779%	3.310 usd	3.440	-0.1300	32,679	3.440	3.310	3.440	7.070	3.150	15,740,910						
cio-com	bamm	-3.78%	3.310 usd	3.440	-0.1300	32,679	3.440	3.310	3.440	7.070	3.150	15,740,910	15.05	52m	5.8	0.2		
cnn-money	bamm	-3.78%today&rsquo;s change	3.31data as of 4:00pm et	3.44	-0.13	32,679	3.44	3.31	3.44				15.0	$52.1m	6.04%			
easystockalterts	bamm	-3.78%	3.31	3.44	-0.13	32679	3.44	3.31	3.44	7.07	3.15		15.05				0.22	
eresearch-fidelity-com	bamm	-3.78%	3.3100	3.4400	-0.1300	32,679	3.4400	3.3100	3.4400	7.0700	3.1500	15,741,000	14.96	$54.15m	5.81%	$0.050000		
finance-abc7-com	bamm	-3.779%	3.310 usd	3.440	-0.1300	32,679	3.440	3.310	3.440	7.070	3.150	15,740,910						
finance-abc7chicago-com	bamm	-3.779%	3.310 usd	3.440	-0.1300	32,679	3.440	3.310	3.440	7.070	3.150	15,740,910						
financial-content	bamm	-3.779%	3.310 usd	3.440	-0.1300	32,679	3.440	3.310	3.440	7.070	3.150	15,740,910						
finapps-forbes-com	bamm	-3.8%	$3.31	3.44	-0.13	32,679	3.44	3.31	3.44	7.07	3.15	16 mil		52 mil	6.0	0.20		
finviz	bamm	-3.78%	3.31			32,679			3.44	-51.82%	5.08%	15.74m	15.05	52.10m		0.20	0.22	
fool	bamm	-3.78%	$3.31	$3.44	-0.13	32,679	$3.44	$3.31	$3.44	$7.07	$3.15		15.60	$52.10m	3.10%	0.20		
foxbusiness	bamm		$3.31		-0.13	32,679			$3.44									
google-finance	bamm	(-3.78%)	3.31	3.44	-0.13	32,679.00	3.44	3.31		7.07	3.15	15.74m	14.82	52.10m	6.04	0.05	0.22	
howthemarketworks	bamm	-4.611%	3.31	3.44	-0.16	32,179	3.44	3.31	3.47									
hpcwire	bamm	-3.779%	3.310 usd	3.440	-0.1300	32,679	3.440	3.310	3.440	7.070	3.150	15,740,910						
insidestocks	bamm	-3.78%	3.31	3.39	-0.13	32679	3.44	3.31										
investopedia	bamm	-3.78 %	$3.31	3.44	-0.13				3.44									
investorguide	bamm	-3.78%	3.31	3.43	-0.13		3.44	3.31		7.36	3.77		15.71	52.1m			0.219	
marketintellisearch	bamm	-3.78 %	$3.31	$3.43	-0.13	32.10k	$3.44	$3.31	$3.44			15.74m	15.64	0.05b	5.81 %		0.22	
marketwatch	bamm	-3.78%	$3.31	open: 3.44	-0.13	32,679	$3.44	$3.31	$3.44	$7.07	$3.15		14.39	$54.15m	6.04%	0.05	0.23	
minyanville	bamm	-3.779%	3.310 usd	3.440	-0.1300	32,679	3.440	3.310	3.440	7.070	3.150	15,740,910						
msn-money	bamm	-3.78%	3.31	3.44	-0.13	32,679	3.44	3.31	3.44	7.07	3.15	15.74 mil	15.05	54.15 mil	5.81%	0.20	0.22	
nasdaq-com	bamm	3.78%	$ 3.31	$ 3.44	0.13	32,679	$ 3.44	$ 3.31	$ 3.44	$ 7.07	$ 3.15	15,741,000	14.39	$ 52,102,710	5.81 %	$0.200000	$ 0.23	
optimum	bamm	-3.78%	3.31 ( 4:30 pm edt)	3.44	-0.13	32,679	3.44	3.31	3.44	7.07	3.15	15.74m	15.0	52.1m	6.04	0.20	0.22	
paidcontent	bamm	-3.779%	3.310 usd	3.440	-0.1300	32,679	3.440	3.310	3.440	7.070	3.150	15,740,910						
pc-quote	bamm	-3.78%	3.31	3.44	-0.13	32,679	3.44	3.31	3.44	7.07	3.15	16,359,215	15.63636	54,149,000		0.05		
personal-wealth-biz	bamm	-3.78%	3.31	3.43	-0.13	32,679	3.44	3.31	3.44	7.36	3.77		15.71		5.81	0.20	0.219	
predictwallstreet	bamm	-3.78%	3.31		-0.13	32,679												
raymond-james	bamm	-3.78	3.31	3.44	-0.13	32,679	3.44	3.31	3.31	7.07	3.15		14.39				0.23	
renewable-energy-world	bamm	-3.779%	3.310 usd	3.440	-0.1300	32,679	3.440	3.310	3.440	7.070	3.150	15,740,910						
screamingmedia	bamm	-3.78%	$	open: 3.44	-0.13	32,679	$3.44	$3.31	$3.44	$7.07	$3.15		14.39	$54.15m	6.04%	0.05	0.23	
scroli	bamm	%	bamm			0												
simple-stock-quotes	bamm	-3.78%	last trade: 3.31		change: -0.130								p/e ratio: 15.71					
stocknod	bamm	-3.779%	3.310 usd	3.440	-0.1300	32,679	3.440	3.310	3.440	7.070	3.150	15,740,910						
stockpickr	bamm	-3.78%	$3.31 -0.13 | -3.78%	3.44	-0.13	32.68k	3.44	3.31	3.44	7.07	3.15							
stocksmart	bamm	.0 %	$3.61	5.81	0	10,529	3.68	3.57										
stocktwits	bamm	-2.91%	3.34		-0.10													
streetinsider-com	bamm	3.78%	3.31	$3.44	-0.13	32,679	$3.44	$3.31	$3.44	$7.07	$3.15		15.05				$0.22	
thecramerreport	bamm		3.44	3.32	-0.03	41723	3.62	3.31										
thestree	bamm	-3.78%	$3.31	3.44	-0.13	32679	3.44	3.31	3.44	-7.07	3.15	1.574091e7		5.414873e7				
tickerspy	bamm	-3.78%	$3.31	3.44	-0.13	32,679	3.44	3.31	3.44	7.07	3.15		15.6	54.1m	5.81%	$0.05		
tmx-quotemedia	bamm	-3.78%	3.310	3.440	-0.130	32,679	3.440	3.310	3.440	7.070	3.150	15,740,910	15.60	52,102,412	5.814	0.050 usd	0.22	
updown	bamm	-3.78%	$3.31	$3.44	-$0.13	32,679	$3.44	$3.31	$3.44	$7.07	$3.15	15.74b	15.66	$55m			0.22	
wallstreetsurvivor	bamm	-4.61%	3.31	3.44	-0.16	32,179	3.44	3.31		6.94	3.15		15.60	$54m	5.80%	0.30 -	0.57	
yahoo-finance	bamm	3.78%	3.31	3.43	0.13	32,679	3.44	3.31	3.44	7.07	3.15		15.11	52.10m	5.80%	0.20	0.22	
ycharts-com	bamm	-2.91%	3.34		-0.10					7.07	3.15		15.18	52.57m	6.08%		0.22	
zacks	bamm	(-3.78%)	3.31		-0.13	vol.  32,679	3.44	3.31		7.07	3.15		14.96	54.15 m	5.81	0.20	.23	
advfn	fast	-0.16	36.59	36.7	-0.06	1944397	36.73	36.31										
barchart	fast	-0.16%	36.59	36.70	-0.06	1,779,992	36.73	36.31	36.65	36.73	21.88		34.94	$10.79 b	0.72%	$0.26	+1.02	
barrons	fast	0.16%	36.59	36.70	-0.06	1.937m	36.73	36.31				294.86 million		$10.81 billion	2.84%	$0.26		
bloomberg	fast	-0.164%	36.590	36.700	-0.060	1,944,397	36.730	36.310		36.73	22.14	294.861mil	37.347	10,791.930mil	2.187	0.130 regular cash	0.980	
boston-com	fast	-0.1637%	36.59 usd	36.70	-0.0600	1,934,881	36.73	36.31	36.65	69.75	30.93	294,861,424						
bostonmerchant	fast	-0.1637%	36.59 usd	36.70	-0.0600	1,934,881	36.73	36.31	36.65	69.75	30.93	294,861,424						
business-insider	fast	-0.1637%	36.59 usd	36.70	-0.0600	1,934,881	36.73	36.31	36.65	69.75	30.93	294,861,424						
chron	fast	-0.1637%	36.59 usd	36.70	-0.0600	1,934,881	36.73	36.31	36.65	69.75	30.93	294,861,424						
cio-com	fast	-0.16%	36.59 usd	36.70	-0.0600	1,934,881	36.73	36.31	36.65	69.75	30.93	294,861,424	37.34	11b	1.4	0.52		
cnn-money	fast	-0.16%	36.59	36.70	-0.06	1,937,036	36.73	36.31	36.65				37.3	$10.8b	1.42%			
easystockalterts	fast	-0.16%	36.59	36.70	-0.06	1934881	36.73	36.31	36.65	69.75	30.93		37.34				0.98	
eresearch-fidelity-com	fast	-0.16%	36.5900	36.7000	-0.0600	1,944,397	36.7300	36.3100	36.6500	36.7100	22.3200	294,861,000	37.40	$10.81b	1.42%	$0.130000		
finance-abc7-com	fast	-0.1637%	36.59 usd	36.70	-0.0600	1,934,881	36.73	36.31	36.65	69.75	30.93	294,861,424						
finance-abc7chicago-com	fast	-0.1637%	36.59 usd	36.70	-0.0600	1,934,881	36.73	36.31	36.65	69.75	30.93	294,861,424						
financial-content	fast	-0.1637%	36.59 usd	36.70	-0.0600	1,934,881	36.73	36.31	36.65	69.75	30.93	294,861,424						
finapps-forbes-com	fast	-0.2%	$36.59	36.70	-0.06	1,944,397	36.73	36.31	36.65	36.71	22.32	295 mil	37.3	11 bil	1.4	0.52	0.98	
finviz	fast	-0.16%	36.59			1,943,697			36.65	-0.33%	65.88%	294.86m	37.40	10.81b		0.52	0.98	
fool	fast	-0.14%	$36.60	$36.70	-0.05	1,820,623	$36.73	$36.31	$36.65	$36.71	$22.32		37.40	$10.79b	1.90%	0.26		
foxbusiness	fast		$36.59		-0.06	1,956,737			$36.65									
google-finance	fast	(-0.16%)	36.59	36.70	-0.06	1.94m	36.73	36.31		36.73	22.32	294.86m	37.39	10.79b	1.42	0.13	0.98	
howthemarketworks	fast	1.667%	36.59	36.7	0.6	1,934,881	36.73	36.32	35.99									
hpcwire	fast	-0.1637%	36.59 usd	36.70	-0.0600	1,934,881	36.73	36.31	36.65	69.75	30.93	294,861,424						
insidestocks	fast	-0.16%	36.59	36.70	-0.06	1678295	36.73	36.31					price earnings ratio: 37.34					
investopedia	fast	-0.16 %	$36.59	36.70	-0.06				36.65									
investorguide	fast	-0.16%	36.59	36.70	-0.06		36.73	36.31		34.875	22.32		37.40	10.789b			0.98	
marketintellisearch	fast	-0.22 %	$36.57	$36.70	-0.08	1912.70k	$36.73	$36.31	$36.65			294.86m	37.40	10.81b	1.42 %		0.98	
marketwatch	fast	-0.16%	$36.53	open: 36.70	-0.06	9,761	$36.73	$36.31	$36.65	$36.73	$22.32		37.42	$10.81b	2.84%	0.26	0.98	
minyanville	fast	-0.1637%	36.59 usd	36.70	-0.0600	1,934,881	36.73	36.31	36.65	69.75	30.93	294,861,424						
msn-money	fast	-0.16%	36.59	36.70	-0.06	1.94 mil	36.73	36.31	36.65	36.71	22.32	294.86 mil	37.34	10.81 bil	1.42%	0.52	0.98	
nasdaq-com	fast	0.16%	$ 36.59	$ 36.70	0.06	1,944,397	$ 36.73	$ 36.31	$ 36.65	$ 36.71	$ 22.32	294,861,000	35.52	$ 10,788,963,990			$ 1.03	
optimum	fast	-0.16%	36.59 ( 4:00 pm edt)	36.70	-0.06	1,916,193	36.73	36.31	36.65	69.75	30.93	294.86m	37.3	10.8b	1.42	0.52	0.98	
paidcontent	fast	-0.1637%	36.59 usd	36.70	-0.0600	1,934,881	36.73	36.31	36.65	69.75	30.93	294,861,424						
pc-quote	fast	-0.16%	36.59	36.7	-0.06	1,955,017	36.73	36.31	36.65	36.71	22.32	295,345,504	37.39796	10,806,692,000		0.13		
personal-wealth-biz	fast	-0.16%	36.59	36.70	-0.06	1,956,737	36.73	36.31	36.65	34.875	22.32		37.40		1.61	0.59	0.98	
predictwallstreet	fast	-0.16%	36.59		-0.06	1,944,397												
raymond-james	fast	-0.16	36.59	36.70	-0.06	1,944,397	36.73	36.31	36.59	36.71	22.32		18.67				1.96	
renewable-energy-world	fast	-0.1637%	36.59 usd	36.70	-0.0600	1,934,881	36.73	36.31	36.65	69.75	30.93	294,861,424						
screamingmedia	fast	-0.16%	$	open: 36.70	-0.06	9,761	$36.73	$36.31	$36.65	$36.73	$22.32		37.42	$10.81b	2.84%	0.26	0.98	
scroli	fast	-0.16%	fast 36.59	36.70	-0.06	1,728,390	36.73	36.31	36.65	36.73	22.32		37.39				0.98	
simple-stock-quotes	fast	-0.16%	last trade: 36.59		change: -0.060								p/e ratio: 37.4					
smartmoney	fast	(-0.16%)	36.59	$36.70	-0.06	1,944,397	$36.73	$36.31	$36.65	$36.71	$22.32			10,806,700	1.42%	$0.13		
stocknod	fast	-0.1637%	36.59 usd	36.70	-0.0600	1,934,881	36.73	36.31	36.65	69.75	30.93	294,861,424						
stockpickr	fast	-0.16%	$36.59 -0.06 | -0.16%	36.70	-0.06	1.94m	36.73	36.31	36.65	36.71	22.32							
stocksmart	fast	.0 %	$31.68	60.01	0	318,498	33.16	31.68										
stocktwits	fast	-0.19%	36.58		-0.07													
streetinsider-com	fast	0.16%	36.59	$36.70	-0.06	1,934,881	$36.73	$36.31	$36.65	$69.75	$30.93		37.34				$0.98	
thecramerreport	fast		36.59	36.70	-0.06	1943697	36.73	36.31										
thestree	fast	-0.16%	$36.59	36.7	-0.06	1944397	36.73	36.31	36.65	-36.71	22.32	2.94861424e8		1.080667119e10				
tickerspy	fast	-0.16%	$36.59	36.70	-0.06	1,937,036	36.73	36.31	36.65	36.71	22.32		37.4	10.8b	0.71%	$0.13		
tmx-quotemedia	fast	-0.16%	36.590	36.700	-0.060	1,956,737	36.730	36.310	36.650	36.710	22.320	294,861,424	37.40	10,788,979,504	2.838	0.260 usd	0.98	
updown	fast	-0.16%	$36.59	$36.70	-$0.06	1,936,936	$36.73	$36.31	$36.65	$36.71	$22.32	294.86b	37.41	$10.61b			0.98	
wallstreetsurvivor	fast	1.67%	36.59	36.70	0.60	1,934,881	36.73	36.32		36.71	22.32		37.40	$11b	1.40%	0.62 -	0.90	
yahoo-finance	fast	0.16%	36.59	36.70	0.06	1,943,697	36.73	36.31	36.65	36.73	22.32		37.34	10.79b	1.40%	0.52	0.98	
ycharts-com	fast	-0.19%	36.58		-0.07					36.71	22.32		37.33	10.79b	1.60%		0.98	
zacks	fast	(-0.16%)	36.59		-0.06	vol.  1,944,397	36.73	36.31		36.73	22.32		35.58	10.81 b	0.71	0.26	1.03	
advfn	kerx	-1.02	4.84	4.85	-0.05	886663	4.89	4.76										
barchart	kerx	-1.02%	4.84	4.85	-0.05	886,663	4.89	4.76	4.89	5.91	3.20		0.00	$297.90 m			-0.38	
barrons	kerx	1.02%	4.84	4.85	-0.05	886,663	4.89	4.76				58.99 million		$337.80 million	kerx has not issued dividends in more than 1 year.			
bloomberg	kerx	-1.022%	4.840	4.850	-0.050	886,663	4.890	4.760		5.91	3.20	69.079mil		334.345mil			-0.380	
boston-com	kerx	-1.022%	4.840 usd	4.850	-0.0500	886,663	4.890	4.760	4.890	5.910	3.200	69,079,487						
bostonmerchant	kerx	-1.022%	4.840 usd	4.850	-0.0500	886,663	4.890	4.760	4.890	5.910	3.200	69,079,487						
business-insider	kerx	-1.022%	4.840 usd	4.850	-0.0500	886,663	4.890	4.760	4.890	5.910	3.200	69,079,487						
chron	kerx	-1.022%	4.840 usd	4.850	-0.0500	886,663	4.890	4.760	4.890	5.910	3.200	69,079,487						
cio-com	kerx	-1.02%	4.840 usd	4.850	-0.0500	886,663	4.890	4.760	4.890	5.910	3.200	69,079,487		334m				
cnn-money	kerx	-1.02%	4.84	4.85	-0.05	875,368	4.89	4.76	4.89				nm	$334.3m				
easystockalterts	kerx	-1.03%	4.84	4.85	-0.05	886663	4.89	4.76	4.89	5.91	3.20						-0.37	
eresearch-fidelity-com	kerx	-1.02%	4.8400	4.8500	-0.0500	886,663	4.8900	4.7600	4.8900	5.9100	3.2000	69,079,000	nm	$337.80m				
finance-abc7-com	kerx	-1.022%	4.840 usd	4.850	-0.0500	886,663	4.890	4.760	4.890	5.910	3.200	69,079,487						
finance-abc7chicago-com	kerx	-1.022%	4.840 usd	4.850	-0.0500	886,663	4.890	4.760	4.890	5.910	3.200	69,079,487						
financial-content	kerx	-1.022%	4.840 usd	4.850	-0.0500	886,663	4.890	4.760	4.890	5.910	3.200	69,079,487						
finapps-forbes-com	kerx	-1.0%	$4.84	4.85	-0.05	886,663	4.89	4.76	4.89	5.91	3.20	69 mil		334 mil	0.0	0.00	-0.38	
finviz	kerx	-1.02%	4.84			886,663			4.89	-18.10%	51.25%	69.08m		334.35m			-0.38	
fool	kerx	-1.02%	$4.84	$4.85	-0.05	874,368	$4.89	$4.76	$4.89	$5.91	$3.20		0.00	$334.34m				
foxbusiness	kerx		$4.84		-0.05	886,880			$4.89									
google-finance	kerx	(-1.02%)	4.84	4.85	-0.05	886,663.00	4.89	4.76		5.91	3.20	69.08m		334.34m			-0.38	
howthemarketworks	kerx	2.326%	4.84	4.85	0.11	871,168	4.89	4.76	4.73									
hpcwire	kerx	-1.022%	4.840 usd	4.850	-0.0500	886,663	4.890	4.760	4.890	5.910	3.200	69,079,487						
insidestocks	kerx	-1.02%	4.84	4.85	-0.05	886880	4.89	4.76										
investopedia	kerx	-1.02 %	$4.84	4.85	-0.05				4.89									
investorguide	kerx	-1.02%	4.84	4.86	-0.05		4.89	4.76		5.91	3.03			334.3m			-0.371	
marketintellisearch	kerx	-1.02 %	$4.84	$4.86	-0.05	868.40k	$4.89	$4.76	$4.89			69.08m	0.00	0.34b	0.0 %		-0.38	
marketwatch	kerx	-1.02%	$4.84	open: 4.85	-0.05	8,180	$4.89	$4.76	$4.89	$5.91	$3.20			$337.80m				
minyanville	kerx	-1.022%	4.840 usd	4.850	-0.0500	886,663	4.890	4.760	4.890	5.910	3.200	69,079,487						
msn-money	kerx	-1.02%	4.84	4.85	-0.05	886,663	4.89	4.76	4.89	5.91	3.20	69.08 mil	-13.08	337.8 mil			-0.38	
nasdaq-com	kerx	1.02%	$ 4.84	$ 4.85	0.05	886,663	$ 4.89	$ 4.76	$ 4.89	$ 5.91	$ 3.20	69,079,000		$ 334,342,360			$ -0.38	
optimum	kerx	-1.02%	4.84 ( 4:30 pm edt)	4.85	-0.05	886,663	4.89	4.76	4.89	5.91	3.20	69.08m		334.3m			-0.37	
paidcontent	kerx	-1.022%	4.840 usd	4.850	-0.0500	886,663	4.890	4.760	4.890	5.910	3.200	69,079,487						
pc-quote	kerx	-1.02%	4.84	4.85	-0.05	886,663	4.89	4.76	4.89	5.91	3.20	69,792,624	-13.21622	337,796,000				
personal-wealth-biz	kerx	-1.02%	4.84	4.86	-0.05	886,880	4.89	4.76	4.89	5.91	3.03					0.00	-0.371	
predictwallstreet	kerx	-1.02%	4.84		-0.05	886,663												
raymond-james	kerx	-1.02	4.84	4.85	-0.05	886,663	4.89	4.76	4.84	5.91	3.20						-0.38	
renewable-energy-world	kerx	-1.022%	4.840 usd	4.850	-0.0500	886,663	4.890	4.760	4.890	5.910	3.200	69,079,487						
screamingmedia	kerx	-1.02%	$	open: 4.85	-0.05	8,180	$4.89	$4.76	$4.89	$5.91	$3.20			$337.80m				
scroli	kerx	%	kerx			0												
simple-stock-quotes	kerx	-1.02%	last trade: 4.84		change: -0.050													
smartmoney	kerx	(-1.02%)	4.84	$4.85	-0.05	886,663	$4.89	$4.76	$4.89	$5.91	$3.20			337,800	0.00%	$0.00		
stocknod	kerx	-1.022%	4.840 usd	4.850	-0.0500	886,663	4.890	4.760	4.890	5.910	3.200	69,079,487						
stockpickr	kerx	-1.02%	$4.84 -0.05 | -1.02%	4.85	-0.05	886.66k	4.89	4.76	4.89	5.91	3.20							
stocksmart	kerx	.0 %	$5.19	4.67	0	74,672	5.42	5.17										
stocktwits	kerx	-1.02%	4.84		-0.05													
streetinsider-com	kerx	1.02%	4.84	$4.85	-0.05	886,663	$4.89	$4.76	$4.89	$5.91	$3.20						$-0.37	
thecramerreport	kerx		4.84	4.86	-0.05	886663	4.89	4.76										
thestree	kerx	-1.02%	$4.84	4.85	-0.05	886663	4.89	4.76	4.89	-5.91	3.2	6.9079487e7		3.37798691e8				
tickerspy	kerx	-1.02%	$4.84	4.85	-0.05	886,663	4.89	4.76	4.89	5.91	3.20		-13.2	300.9m	0.00%	$0.00		
tmx-quotemedia	kerx	-1.02%	4.840	4.850	-0.050	886,880	4.890	4.760	4.890	5.910	3.200	69,079,487		334,344,717			-0.37	
updown	kerx	-1.02%	$4.84	$4.85	-$0.05	874,368	$4.89	$4.76	$4.89	$5.91	$3.20	69.07b		$327m			-0.38	
wallstreetsurvivor	kerx	2.33%	4.84	4.85	0.11	871,168	4.89	4.76		5.91	3.48			$338m			-0.34	
yahoo-finance	kerx	1.02%	4.84	4.86	0.05	886,663	4.89	4.76	4.89	5.91	3.20			334.34m			-0.37	
ycharts-com	kerx	-1.02%	4.84		-0.05					5.91	3.20			297.90m	0.00%		-0.37	
zacks	kerx	(-1.02%)	4.84		-0.05	vol.  886,663	4.89	4.76		5.91	3.03			337.80 m	0.00	0.00	-.38	
advfn	nal	0.00	14.78		0.0													
barrons	nal																	
bloomberg	nal																	
boston-com	nal	+5.058%	12.67 cad	12.04	+0.6100	46,852	12.67	12.04	12.06	13.66	8.420	48,607,327						
bostonmerchant	nal	+5.058%	12.67 cad	12.04	+0.6100	46,852	12.67	12.04	12.06	13.66	8.420	48,607,327						
business-insider	nal	+5.058%	12.67 cad	12.04	+0.6100	46,852	12.67	12.04	12.06	13.66	8.420	48,607,327						
chron	nal	+5.058%	12.67 cad	12.04	+0.6100	46,852	12.67	12.04	12.06	13.66	8.420	48,607,327						
cio-com	nal	+5.06%	12.67 cad	12.04	+0.6100	46,852	12.67	12.04	12.06	13.66	8.420							
cnn-money	nal																	
easystockalterts	nal	0.00%	14.78	53.65	+0.00	349964	14.78	14.78	14.78	16.10	10.98		25.05				0.59	
finance-abc7-com	nal	+5.058%	12.67 cad	12.04	+0.6100	46,852	12.67	12.04	12.06	13.66	8.420	48,607,327						
finance-abc7chicago-com	nal	+5.058%	12.67 cad	12.04	+0.6100	46,852	12.67	12.04	12.06	13.66	8.420	48,607,327						
financial-content	nal	+5.058%	12.67 cad	12.04	+0.6100	46,852	12.67	12.04	12.06	13.66	8.420	48,607,327						
finviz	nal	0.00%	14.78			0			14.78	-8.20%	36.08%	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	(5.06%)	12.67	12.04	+0.61	47,452.00	12.67	12.04		13.66	8.42	48.51m	37.95	614.61m	2.53	0.08	0.33	
howthemarketworks	nal																	
hpcwire	nal	+5.058%	12.67 cad	12.04	+0.6100	46,852	12.67	12.04	12.06	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	0.2 %	$25.41	$25.34	0.05	3262.00k	$25.81	$25.19	$25.36			105.01m	25.05	1.55b	1.89 %		0.59	
marketwatch	nal	+5.06%	$12.67	open: 12.04	+0.61	46,452	$12.67	$12.04	$12.06	$13.66	$8.42		35.29	$589.60m	2.53%	0.08	0.36	
minyanville	nal	+5.058%	12.67 cad	12.04	+0.6100	46,852	12.67	12.04	12.06	13.66	8.420	48,607,327						
msn-money	nal		14.78						14.78	16.10	10.98		25.05					
paidcontent	nal	+5.058%	12.67 cad	12.04	+0.6100	46,852	12.67	12.04	12.06	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	+5.058%	12.67 cad	12.04	+0.6100	46,852	12.67	12.04	12.06	13.66	8.420	48,607,327						
screamingmedia	nal	+5.06%	$	open: 12.04	+0.61	46,452	$12.67	$12.04	$12.06	$13.66	$8.42		35.29	$589.60m	2.53%	0.08	0.36	
scroli	nal	%				0												
simple-stock-quotes	nal		last trade: 0.00		change: 0.000													
smartmoney	nal																	
stocknod	nal	+5.058%	12.67 cad	12.04	+0.6100	46,852	12.67	12.04	12.06	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	$53.65		349,964	$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	(5.06%)	12.67		0.61	vol.  47,452	12.67	12.04		13.66	8.42							
advfn	fdx	-1.06	95.5	96.17	-1.02	1869514	96.25	95.2										
barchart	fdx	-1.06%	95.50	96.18	-1.02	1,869,514	96.25	95.20	96.52	98.31	69.71		19.28	$30.15 b	0.55%	$0.52	+4.57	
barrons	fdx	1.06%	95.50	96.17	-1.02	1.868m	96.25	95.20				317.00 million		$29.94 billion	0.54%	$0.13		
bloomberg	fdx	-1.057%	95.500	96.170	-1.020	1,869,514	96.250	95.200		98.52	70.06	315.658mil	18.726	30,145.330mil	0.511	0.130 regular cash	5.100	
boston-com	fdx	-1.057%	95.50 usd	96.17	-1.020	1,869,514	96.25	95.20	96.52	98.52	70.06	315,657,943						
bostonmerchant	fdx	-1.057%	95.50 usd	96.17	-1.020	1,869,514	96.25	95.20	96.52	98.52	70.06	315,657,943						
business-insider	fdx	-1.057%	95.50 usd	96.17	-1.020	1,869,514	96.25	95.20	96.52	98.52	70.06	315,657,943						
chron	fdx	-1.057%	95.50 usd	96.17	-1.020	1,869,514	96.25	95.20	96.52	98.52	70.06	315,657,943						
cio-com	fdx	-1.06%	95.50 usd	96.17	-1.020	1,869,514	96.25	95.20	96.52	98.52	70.06	315,657,943	20.90	30b	0.5	0.52		
cnn-money	fdx	-1.06%	95.50	96.18	-1.02	1,867,835	96.25	95.20	96.52				20.9	$30.1b	0.54%			
easystockalterts	fdx	-1.06%	95.50	96.17	-1.02	1869514	96.25	95.20	96.52	98.52	70.06		20.90				4.57	
eresearch-fidelity-com	fdx	-1.06%	95.5000	96.1700	-1.0200	1,869,514	96.2500	95.2000	96.5200	98.5200	70.0600	315,658,000	21.12	$30.47b	0.54%	$0.130000		
finance-abc7-com	fdx	-1.057%	95.50 usd	96.17	-1.020	1,869,514	96.25	95.20	96.52	98.52	70.06	315,657,943						
finance-abc7chicago-com	fdx	-1.057%	95.50 usd	96.17	-1.020	1,869,514	96.25	95.20	96.52	98.52	70.06	315,657,943						
financial-content	fdx	-1.057%	95.50 usd	96.17	-1.020	1,869,514	96.25	95.20	96.52	98.52	70.06	315,657,943						
finapps-forbes-com	fdx	-1.1%	$95.50	96.17	-1.02	1,869,514	96.25	95.20	96.52	98.52	70.06	316 mil	20.9	30 bil	0.5	0.52	4.57	
finviz	fdx	-1.06%	95.50			1,869,514			96.52	-2.79%	37.09%	315.66m	20.85	30.15b		0.52	4.58	
fool	fdx	-1.06%	$95.50	$96.17	-1.02	1,869,514	$96.25	$95.20	$96.52	$98.52	$70.06		21.10	$30.15b	0.50%	0.52		
foxbusiness	fdx		$95.50		-1.02	1,869,514			$96.52									
google-finance	fdx	(-1.06%)	95.50	96.17	-1.02	1.87m	96.25	95.20		98.52	70.06	317.00m	20.86	30.27b	0.54	0.13	4.58	
howthemarketworks	fdx	0.685%	95.5	96.17	0.65	1,867,835	96.25	95.2	94.85									
hpcwire	fdx	-1.057%	95.50 usd	96.17	-1.020	1,869,514	96.25	95.20	96.52	98.52	70.06	315,657,943						
insidestocks	fdx	-1.06%	95.50	96.18	-1.02	1867835	96.25	95.20					price earnings ratio: 19.41					
investopedia	fdx	-1.06 %	$95.50	96.17	-1.02				96.52									
investorguide	fdx	-1.06%	95.50	96.17	-1.02		96.25	95.20		98.52	70.06		21.12	30.369b			4.57	
marketintellisearch	fdx	-1.06 %	$95.50	$96.17	-1.02	1824.10k	$96.25	$95.20	$96.52			315.66m	21.07	30.47b	0.54 %		4.58	
marketwatch	fdx	-1.06%	$95.50	open: 96.17	-1.02	26,510	$96.25	$95.20	$96.52	$98.52	$70.06		20.92	$29.94b	0.54%	0.13	4.57	
minyanville	fdx	-1.057%	95.50 usd	96.17	-1.020	1,869,514	96.25	95.20	96.52	98.52	70.06	315,657,943						
msn-money	fdx	-1.06%	95.50	96.17	-1.02	1.87 mil	96.25	95.20	96.52	98.52	70.06	315.66 mil	19.49	30.47 bil	0.54%	0.52	4.58	
nasdaq-com	fdx	1.06%	$ 95.50		1.02	1,869,514	$ 96.25	$ 95.20	$ 96.52	$ 98.52	$ 70.06	315,658,000	20.9	$ 30,145,339,000	0.54 %	$0.520000	$ 4.57	
optimum	fdx	-1.06%	95.50 ( 4:15 pm edt)	96.17	-1.02	1,869,514	96.25	95.20	96.52	98.52	70.06	315.66m	20.9	30.1b	0.50	0.48	4.57	
paidcontent	fdx	-1.057%	95.50 usd	96.17	-1.020	1,869,514	96.25	95.20	96.52	98.52	70.06	315,657,943						
pc-quote	fdx	-1.06%	95.5	96.17	-1.02	1,869,514	96.25	95.2	96.52	98.52	70.06	319,029,424	19.69796	30,467,310,000		0.13		
personal-wealth-biz	fdx	-1.06%	95.50	96.17	-1.02	1,869,514	96.25	95.20	96.52	98.52	70.06		21.12		0.51	0.49	4.57	
predictwallstreet	fdx	-1.06%	95.50		-1.02	1,869,514												
raymond-james	fdx	-1.06	95.50	96.17	-1.02	1,869,514	96.25	95.20	95.50	98.52	70.06		20.90				4.57	
renewable-energy-world	fdx	-1.057%	95.50 usd	96.17	-1.020	1,869,514	96.25	95.20	96.52	98.52	70.06	315,657,943						
screamingmedia	fdx	-1.06%	$	open: 96.17	-1.02	26,510	$96.25	$95.20	$96.52	$98.52	$70.06		20.92	$29.94b	0.54%	0.13	4.57	
scroli	fdx	-1.06%	fdx 95.50	96.17	-1.02	1,582,349	96.25	95.20	96.52	98.52	70.06		20.86				4.58	
simple-stock-quotes	fdx	-1.06%	last trade: 95.50		change: -1.020								p/e ratio: 21.12					
smartmoney	fdx	(-1.06%)	95.50	$96.17	-1.02	1,869,514	$96.25	$95.20	$96.52	$98.52	$70.06			30,467,300	0.54%	$0.13		
stocknod	fdx	-1.057%	95.50 usd	96.17	-1.020	1,869,514	96.25	95.20	96.52	98.52	70.06	315,657,943						
stockpickr	fdx	-1.06%	$95.50 -1.02 | -1.06%	96.17	-1.02	1.87m	96.25	95.20	96.52	98.52	70.06							
stocksmart	fdx	.0 %	$91.48	92.53	0	308,401	94.38	91.44										
stocktwits	fdx	-1.04%	95.52		-1.00													
streetinsider-com	fdx	1.06%	95.50	$96.17	-1.02	1,869,514	$96.25	$95.20	$96.52	$98.52	$70.06		20.90				$4.57	
thecramerreport	fdx		96.52	94.78	+1.67	2464572	96.83	94.56										
thestree	fdx	-1.06%	$95.5	96.17	-1.02	1869514	96.25	95.2	96.52	-98.52	70.06	3.15657943e8		3.0467304658e10				
tickerspy	fdx	-1.06%	$95.50	96.17	-1.02	1,869,514	96.25	95.20	96.52	98.52	70.06		19.7	30.5b	0.54%	$0.13		
tmx-quotemedia	fdx	-1.06%	95.500	96.170	-1.020	1,869,514	96.250	95.200	96.520	98.520	70.060	315,657,943	21.10	30,145,333,557	0.539	0.130 usd	4.57	
updown	fdx	-1.06%	$95.50	$96.17	-$1.02	1,838,499	$96.25	$95.20	$96.52	$98.52	$70.06	315.65b	23.05	$29.94b			4.19	
wallstreetsurvivor	fdx	0.69%	95.50	96.17	0.65	1,867,835	96.25	95.20		98.52	77.25		21.10	$30b	0.50%	0.48 -	4.57	
yahoo-finance	fdx	1.06%	95.50	96.17	1.02	1,869,514	96.25	95.20	96.52	98.52	70.06		20.90	30.37b	0.50%	0.52	4.57	
ycharts-com	fdx	-1.04%	95.52		-1.00					98.52	70.06		20.90	30.15b	0.61%		4.57	
zacks	fdx	(-1.06%)	95.50		-1.02	vol.  1,869,514	96.25	95.20		98.52	69.78		19.62	30.47 b	0.54	0.52	4.92	
advfn	tsra	0.17	17.31	17.22	0.03	335102	17.41	17.2										
barchart	tsra	+0.17%	17.31	17.22	+0.03	335,513	17.41	17.20	17.28	23.18	14.96		13.08	$883.50 m			+1.17	
barrons	tsra	0.17%	17.31	17.22	+0.03	334,942	17.41	17.20				50.45 million		$883.32 million	tsra has not issued dividends in more than 1 year.			
bloomberg	tsra	0.174%	17.310	17.220	0.030	335,102	17.410	17.200		23.18	14.96	51.118mil	11.540	884.850mil			1.500	
boston-com	tsra	+0.1736%	17.31 usd	17.22	+0.0300	335,102	17.41	17.20	17.28	23.18	14.96	51,117,822						
bostonmerchant	tsra	+0.1736%	17.31 usd	17.22	+0.0300	335,102	17.41	17.20	17.28	23.18	14.96	51,117,822						
business-insider	tsra	+0.1736%	17.31 usd	17.22	+0.0300	335,102	17.41	17.20	17.28	23.18	14.96	51,117,822						
chron	tsra	+0.1736%	17.31 usd	17.22	+0.0300	334,942	17.41	17.20	17.28	23.18	14.96	51,117,822						
cio-com	tsra	+0.17%	17.31 usd	17.22	+0.0300	334,942	17.41	17.20	17.28	23.18	14.96	51,117,822	14.79	885m				
cnn-money	tsra	+0.17%	17.31	17.22	+0.03	334,942	17.41	17.20	17.28				14.8	$884.9m				
easystockalterts	tsra	0.17%	17.31	17.22	+0.03	334942	17.41	17.20	17.28	23.18	14.96		14.79				1.17	
eresearch-fidelity-com	tsra	0.17%	17.3100	17.2200	0.0300	334,942	17.4100	17.2000	17.2800	23.1799	14.9610	51,118,000	14.77	$883.32m				
finance-abc7-com	tsra	+0.1736%	17.31 usd	17.22	+0.0300	335,102	17.41	17.20	17.28	23.18	14.96	51,117,822						
finance-abc7chicago-com	tsra	+0.1736%	17.31 usd	17.22	+0.0300	335,102	17.41	17.20	17.28	23.18	14.96	51,117,822						
financial-content	tsra	+0.1736%	17.31 usd	17.22	+0.0300	335,102	17.41	17.20	17.28	23.18	14.96	51,117,822						
finapps-forbes-com	tsra	0.2%	$17.31	17.22	0.03	335,102	17.41	17.20	17.28	23.17	14.96	51 mil	14.8	885 mil	0.0	0.00	1.17	
finviz	tsra	0.17%	17.31			334,942			17.28	-25.32%	15.71%	51.12m	14.92	884.89m			1.16	
fool	tsra	+0.17%	$17.31	$17.22	0.03	334,942	$17.41	$17.20	$17.28	$23.18	$14.96		14.80	$884.85m				
foxbusiness	tsra		$17.31		+0.03	335,102			$17.28									
google-finance	tsra	(0.17%)	17.31	17.22	+0.03	334,942.00	17.41	17.20		23.18	14.96	51.12m	14.94	884.85m			1.16	
howthemarketworks	tsra	0.992%	17.31	17.22	0.17	321,102	17.41	17.2	17.14									
hpcwire	tsra	+0.1736%	17.31 usd	17.22	+0.0300	334,942	17.41	17.20	17.28	23.18	14.96	51,117,822						
insidestocks	tsra	+0.17%	17.31	17.22	+0.03	334942	17.41	17.20					price earnings ratio: 13.21					
investopedia	tsra	+0.17 %	$17.31	17.22	+0.03				17.28									
investorguide	tsra	+0.17%	17.31	17.31	+0.03		17.41	17.20		23.18	14.96		14.92	884.8m			1.158	
marketintellisearch	tsra	0.17 %	$17.31	$17.31	0.03	321.70k	$17.41	$17.20	$17.28			51.12m	14.90	0.88b	0.0 %		1.16	
marketwatch	tsra	+0.17%	$17.31	open: 17.22	+0.03	17,039	$17.41	$17.20	$17.28	$23.18	$14.96		17.41	$876.16m			0.99	
minyanville	tsra	+0.1736%	17.31 usd	17.22	+0.0300	334,942	17.41	17.20	17.28	23.18	14.96	51,117,822						
msn-money	tsra	+0.17%	17.31	17.22	+0.03	334,942	17.41	17.20	17.28	23.18	14.96	51.12 mil	14.79	883.32 mil			1.16	
nasdaq-com	tsra	0.17%	$ 17.31	$ 17.22	0.03	334,942	$ 17.41	$ 17.20	$ 17.28	$ 23.1799	$ 14.961	51,118,000	14.79	$ 884,852,580			$ 1.17	
optimum	tsra	+0.17%	17.31 ( 4:30 pm edt)	17.22	+0.03	334,942	17.41	17.20	17.28	23.18	14.96	51.12m	14.8	884.8m			1.17	
paidcontent	tsra	+0.1736%	17.31 usd	17.22	+0.0300	334,942	17.41	17.20	17.28	23.18	14.96	51,117,822						
pc-quote	tsra	0.17%	17.31	17.22	0.03	334,942	17.41	17.2	17.28	23.18	14.96	51,029,405	14.76923	883,319,000				
personal-wealth-biz	tsra	+0.17%	17.31	17.31		335,102	17.41	17.20	17.28	23.18	14.96		14.92			0.00	1.158	
predictwallstreet	tsra	+0.17%	17.31		+0.03	334,942												
raymond-james	tsra	0.17	17.31	17.22	0.03	334,942	17.41	17.20	17.31	23.18	14.96		14.80				1.17	
renewable-energy-world	tsra	+0.1736%	17.31 usd	17.22	+0.0300	334,942	17.41	17.20	17.28	23.18	14.96	51,117,822						
screamingmedia	tsra	+0.17%	$	open: 17.22	+0.03	16,879	$17.41	$17.20	$17.28	$23.18	$14.96		15.45	$883.32m			1.12	
scroli	tsra	%	tsra			0												
simple-stock-quotes	tsra	+0.17%	last trade: 17.31		change: 0.030								p/e ratio: 14.92					
smartmoney	tsra	(0.17%)	17.31	$17.22	0.03	334,942	$17.41	$17.20	$17.28	$23.18	$14.96			883,300	0.00%	$0.00		
stocknod	tsra	+0.1736%	17.31 usd	17.22	+0.0300	334,942	17.41	17.20	17.28	23.18	14.96	51,117,822						
stockpickr	tsra	0.17%	$17.31 0.03 | 0.17%	17.22	0.03	334.94k	17.41	17.20	17.28	23.18	14.96							
stocksmart	tsra	.0 %	$16.49	22.1	0	60,738	17.35	16.49										
stocktwits	tsra	0.23%	17.32		+0.04													
streetinsider-com	tsra	0.17%	17.31	$17.22	+0.03	334,942	$17.41	$17.20	$17.28	$23.18	$14.96		14.79				$1.17	
thecramerreport	tsra		17.28	17.19	+0.14	462606	17.49	16.92										
thestree	tsra	0.17%	$17.31	17.22	0.03	334942	17.41	17.2	17.28	-23.18	14.96	5.1117822e7		8.83315964e8				
tickerspy	tsra	0.17%	$17.31	17.22	+0.03	334,942	17.41	17.20	17.28	23.18	14.96		14.8	882.6m	0.00%	$0.00		
tmx-quotemedia	tsra	0.17%	17.310	17.220	0.030	335,102	17.410	17.200	17.280	23.180	14.961	51,117,822	14.80	884,849,499			1.17	
updown	tsra	0.17%	$17.31	$17.22	$0.03	317,808	$17.41	$17.20	$17.28	$23.18	$14.96	51.11b	14.81	$876m			1.17	
wallstreetsurvivor	tsra	0.99%	17.31	17.22	0.17	321,102	17.41	17.20		23.18	14.96		14.80	$883m			1.14	
yahoo-finance	tsra	0.17%	17.31	17.31	0.03	334,942	17.41	17.20	17.28	23.18	14.96		14.95	884.84m			1.16	
ycharts-com	tsra	+0.23%	17.32		+0.04					23.18	14.96		14.93	884.01m	0.00%		1.16	
zacks	tsra	(0.17%)	17.31		0.03	vol.  334,942	17.41	17.20		23.18	14.96		13.19	883.32 m	0.00	0.00	1.31	
advfn	afce	0.77	17.03	16.96	0.13	167151	17.25	16.76										
barchart	afce	+0.77%	17.03	16.96	+0.13	171,239	17.25	16.76	16.90	17.57	8.56		18.48	$437.84 m			+0.95	
barrons	afce	0.77%	17.03	16.96	+0.13	167,151	17.25	16.76				25.50 million		$418.44 million	afce has not issued dividends in more than 1 year.			
bloomberg	afce	0.769%	17.030	16.960	0.130	167,151	17.250	16.760		17.57	8.56	24.760mil	18.922	421.670mil		12.000 special cash	0.900	
boston-com	afce	+0.7692%	17.03 usd	16.96	+0.1300	167,151	17.25	16.76	16.90	17.57	8.560	24,760,413						
bostonmerchant	afce	+0.7692%	17.03 usd	16.96	+0.1300	167,151	17.25	16.76	16.90	17.57	8.560	24,760,413						
business-insider	afce	+0.7692%	17.03 usd	16.96	+0.1300	167,151	17.25	16.76	16.90	17.57	8.560	24,760,413						
chron	afce	+0.7692%	17.03 usd	16.96	+0.1300	167,151	17.25	16.76	16.90	17.57	8.560	24,760,413						
cio-com	afce	+0.77%	17.03 usd	16.96	+0.1300	167,151	17.25	16.76	16.90	17.57	8.560	24,760,413	18.12	422m				
cnn-money	afce	+0.77%	17.03	16.96	+0.13	167,151	17.25	16.76	16.90				18.1	$421.7m				
easystockalterts	afce	0.77%	17.03	16.96	+0.13	167151	17.25	16.76	16.90	17.57	8.56		18.12				0.94	
eresearch-fidelity-com	afce	0.77%	17.0300	16.9600	0.1300	167,151	17.2500	16.7600	16.9000	17.5700	8.5600	24,760,000	17.79	$418.44m				
finance-abc7-com	afce	+0.7692%	17.03 usd	16.96	+0.1300	167,151	17.25	16.76	16.90	17.57	8.560	24,760,413						
finance-abc7chicago-com	afce	+0.7692%	17.03 usd	16.96	+0.1300	167,151	17.25	16.76	16.90	17.57	8.560	24,760,413						
financial-content	afce	+0.7692%	17.03 usd	16.96	+0.1300	167,151	17.25	16.76	16.90	17.57	8.560	24,760,413						
finapps-forbes-com	afce	0.8%	$17.03	16.96	0.13	167,151	17.25	16.76	16.90	17.57	8.56	25 mil	17.9	422 mil	0.0	0.00	0.95	
finviz	afce	0.77%	17.03			167,151			16.90	-3.07%	98.95%	24.76m	17.93	421.66m			0.95	
fool	afce	+0.77%	$17.03	$16.96	0.13	167,151	$17.25	$16.76	$16.90	$17.57	$8.56		18.00	$421.67m				
foxbusiness	afce		$17.03		+0.13	167,151			$16.90									
google-finance	afce	(0.77%)	17.03	16.96	+0.13	167,151.00	17.25	16.76		17.57	8.56	24.76m	17.95	421.67m			0.95	
howthemarketworks	afce	3.526%	17.03	16.96	0.58	162,703	17.25	16.76	16.45									
hpcwire	afce	+0.7692%	17.03 usd	16.96	+0.1300	167,151	17.25	16.76	16.90	17.57	8.560	24,760,413						
insidestocks	afce	+0.77%	17.03	16.96	+0.13	167151	17.25	16.76					price earnings ratio: 19.13					
investopedia	afce	+0.77 %	$17.03	16.96	+0.13				16.90									
investorguide	afce	+0.77%	17.03	17.01	+0.13		17.25	16.76		16.11	8.56		17.79	421.7m			0.95	
marketintellisearch	afce	0.77 %	$17.03	$17.01	0.13	162.40k	$17.25	$16.76	$16.90			24.76m	17.79	0.42b	0.0 %		0.95	
marketwatch	afce	+0.77%	$17.03	open: 16.96	+0.13	4,281	$17.25	$16.76	$16.90	$17.57	$8.56		18.08	$418.44m			0.94	
minyanville	afce	+0.7692%	17.03 usd	16.96	+0.1300	167,151	17.25	16.76	16.90	17.57	8.560	24,760,413						
msn-money	afce	+0.77%	17.03	16.96	+0.13	167,151	17.25	16.76	16.90	17.57	8.56	24.76 mil	17.93	418.45 mil			0.95	
nasdaq-com	afce	0.77%	$ 17.03	$ 16.96	0.13	167,151	$ 17.25	$ 16.76	$ 16.90	$ 17.57	$ 8.56	24,760,000	17.93	$ 421,662,800			$ 0.95	
optimum	afce	+0.77%	17.03 ( 4:30 pm edt)	16.96	+0.13	167,151	17.25	16.76	16.90	17.57	8.56	24.76m	18.1	421.7m			0.94	
paidcontent	afce	+0.7692%	17.03 usd	16.96	+0.1300	167,151	17.25	16.76	16.90	17.57	8.560	24,760,413						
pc-quote	afce	0.77%	17.03	16.96	0.13	167,151	17.25	16.76	16.9	17.57	8.56	24,570,992	17.78947	418,444,000		12.0		
personal-wealth-biz	afce	+0.77%	17.03	17.01		167,151	17.25	16.76	16.90	16.11	8.56		17.79			0.00	0.95	
predictwallstreet	afce	+0.77%	17.03		+0.13	167,151												
raymond-james	afce	0.77	17.03	16.96	0.13	167,151	17.25	16.76	17.03	17.57	8.56		17.74				0.96	
renewable-energy-world	afce	+0.7692%	17.03 usd	16.96	+0.1300	167,151	17.25	16.76	16.90	17.57	8.560	24,760,413						
screamingmedia	afce	+0.77%	$	open: 16.96	+0.13	4,281	$17.25	$16.76	$16.90	$17.57	$8.56		18.08	$418.44m			0.94	
scroli	afce	%	afce			0												
simple-stock-quotes	afce	+0.77%	last trade: 17.03		change: 0.130								p/e ratio: 17.79					
smartmoney	afce	(0.77%)	17.03	$16.96	0.13	167,151	$17.25	$16.76	$16.90	$17.57	$8.56			418,500	0.00%	$12.00		
stocknod	afce	+0.7692%	17.03 usd	16.96	+0.1300	167,151	17.25	16.76	16.90	17.57	8.560	24,760,413						
stockpickr	afce	0.77%	$17.03 0.13 | 0.77%	16.96	0.13	167.15k	17.25	16.76	16.90	17.57	8.56							
stocksmart	afce	.0 %	$16.365	14.58	0	11,726	16.6	16.19										
stocktwits	afce	0.89%	17.05		+0.15													
streetinsider-com	afce	0.77%	17.03	$16.96	+0.13	167,151	$17.25	$16.76	$16.90	$17.57	$8.56		18.12				$0.94	
thecramerreport	afce		17.03	17.01	+0.13	167151	17.25	16.76										
thestree	afce	0.77%	$17.03	16.96	0.13	167151	17.25	16.76	16.9	-17.57	8.56	2.4760413e7		4.1845098e8				
tickerspy	afce	0.77%	$17.03	16.96	+0.13	167,151	17.25	16.76	16.90	17.57	8.56		17.8	429.3m	0.00%	$12.00		
tmx-quotemedia	afce	0.77%	17.030	16.960	0.130	167,151	17.250	16.760	16.900	17.570	8.560	24,760,413	18.00	421,669,833			0.94	
updown	afce	0.77%	$17.03	$16.96	$0.13	162,870	$17.25	$16.76	$16.90	$17.57	$8.56	24.76b	17.61	$407m			0.96	
wallstreetsurvivor	afce	3.53%	17.03	16.96	0.58	162,703	17.25	16.76		17.57	9.11		18.00	$418m			0.90	
yahoo-finance	afce	0.77%	17.03	17.01	0.13	167,151	17.25	16.76	16.90	17.57	8.56		17.93	421.66m			0.95	
ycharts-com	afce	+0.89%	17.05		+0.15					17.57	8.56		17.95	438.36m	0.00%		0.95	
zacks	afce	(0.77%)	17.03		0.13	vol.  167,151	17.25	16.76		17.57	8.56		18.99	418.44 m	0.00	0.00	.89	
advfn	hcp	0.73	37.5	37.11	0.27	2255070	37.56	36.9										
barchart	hcp	+0.73%	37.50	37.11	+0.27	2,255,070	37.56	36.90	37.23	40.75	29.90		16.02	$15.06 b	5.23%	$1.92	+0.91	
barrons	hcp	0.73%	37.50	37.11	+0.27	2.253m	37.56	36.90				306.90 million		$15.12 billion	5.12%	$0.48		
bloomberg	hcp	0.725%	37.500	37.110	0.270	2,255,070	37.560	36.900		40.75	31.08	406.027mil	34.722	15,226.010mil	5.064	0.480 regular cash	1.080	
boston-com	hcp	+0.7252%	37.50 usd	37.11	+0.2700	2,255,070	37.56	36.90	37.23	40.75	31.08	406,026,946						
bostonmerchant	hcp	+0.7252%	37.50 usd	37.11	+0.2700	2,255,070	37.56	36.90	37.23	40.75	31.08	406,026,946						
business-insider	hcp	+0.7252%	37.50 usd	37.11	+0.2700	2,255,070	37.56	36.90	37.23	40.75	31.08	406,026,946						
chron	hcp	+0.7252%	37.50 usd	37.11	+0.2700	2,255,070	37.56	36.90	37.23	40.75	31.08	406,026,946						
cio-com	hcp	+0.73%	37.50 usd	37.11	+0.2700	2,255,070	37.56	36.90	37.23	40.75	31.08	406,026,946	43.60	15b	5.2	1.92		
cnn-money	hcp	+0.73%	37.50	37.11	+0.27	2,255,070	37.56	36.90	37.23				43.6	$15.2b	5.12%			
easystockalterts	hcp	0.73%	37.50	37.11	+0.27	2254870	37.56	36.90	37.23	40.75	31.08		43.60				0.86	
eresearch-fidelity-com	hcp	0.73%	37.5000	37.1100	0.2700	2,255,070	37.5600	36.9000	37.2300	40.7500	31.0800	406,027,000	43.80	$15.12b	5.08%	$0.480000		
finance-abc7-com	hcp	+0.7252%	37.50 usd	37.11	+0.2700	2,255,070	37.56	36.90	37.23	40.75	31.08	406,026,946						
finance-abc7chicago-com	hcp	+0.7252%	37.50 usd	37.11	+0.2700	2,255,070	37.56	36.90	37.23	40.75	31.08	406,026,946						
financial-content	hcp	+0.7252%	37.50 usd	37.11	+0.2700	2,255,070	37.56	36.90	37.23	40.75	31.08	406,026,946						
finapps-forbes-com	hcp	0.7%	$37.50	37.11	0.27	2,255,070	37.56	36.90	37.23	40.75	31.08	406 mil	41.2	15 bil	5.1	1.92	0.91	
finviz	hcp	0.73%	37.50			2,255,070			37.23	-6.83%	27.00%	406.03m	43.29	15.12b		1.92	0.86	
fool	hcp	+0.73%	$37.50	$37.11	0.27	2,254,870	$37.56	$36.90	$37.23	$40.75	$31.08		40.50	$15.23b	6.40%	1.92		
foxbusiness	hcp		$37.50		+0.27	2,313,000			$37.23									
google-finance	hcp	(0.73%)	37.50	37.11	+0.27	2.26m	37.56	36.90		40.75	31.08	406.03m	43.75	15.23b	5.12	0.48	0.86	
howthemarketworks	hcp	2.208%	37.5	37.11	0.81	2,253,170	37.56	36.9	36.69									
hpcwire	hcp	+0.7252%	37.50 usd	37.11	+0.2700	2,255,070	37.56	36.90	37.23	40.75	31.08	406,026,946						
insidestocks	hcp	+0.73%	37.50	37.11	+0.27	2275070	37.56	36.90					price earnings ratio: 16.38					
investopedia	hcp	+0.73 %	$37.50	37.11	+0.27				37.23									
investorguide	hcp	+0.73%	37.50	37.19	+0.27		37.56	36.90		40.75	29.70		19.58	15.226b			1.901	
marketintellisearch	hcp	0.73 %	$37.50	$37.19	0.27	2153.60k	$37.56	$36.90	$37.23			406.03m	43.29	15.12b	5.16 %		0.86	
marketwatch	hcp	+0.73%	$37.50	open: 37.11	+0.27	136,008	$37.56	$36.90	$37.23	$40.75	$31.08		47.20	$15.12b	5.12%	0.48	0.79	
minyanville	hcp	+0.7252%	37.50 usd	37.11	+0.2700	2,254,870	37.56	36.90	37.23	40.75	31.08	406,026,946						
msn-money	hcp	+0.73%	37.50	37.11	+0.27	2.25 mil	37.56	36.90	37.23	40.75	31.08	406.03 mil	44.12	15.12 bil	5.16%	1.92	0.93	
nasdaq-com	hcp	0.73%	$ 37.50		0.27	2,253,170	$ 37.56	$ 36.90	$ 37.23	$ 40.75	$ 31.08	406,027,000	41.21	$ 15,226,012,500	5.16 %	$1.920000	$ 0.91	
optimum	hcp	+0.73%	37.50 ( 4:15 pm edt)	37.11	+0.27	2,253,170	37.56	36.90	37.23	40.75	31.08	406.03m	43.6	15.2b	5.12	1.92	0.86	
paidcontent	hcp	+0.7252%	37.50 usd	37.11	+0.2700	2,254,870	37.56	36.90	37.23	40.75	31.08	406,026,946						
pc-quote	hcp	0.73%	37.5	37.11	0.27	2,313,000	37.56	36.9	37.23	40.75	31.08	403,103,600	43.8	15,116,385,000		0.48		
personal-wealth-biz	hcp	+0.73%	37.50	37.19		2,313,000	37.56	36.90	37.23	40.75	29.70		19.58		5.08	1.89	1.901	
predictwallstreet	hcp	+0.73%	37.50		+0.27	2,254,870												
raymond-james	hcp	0.73	37.50	37.11	0.27	2,254,870	37.56	36.90	37.50	40.75	31.08		44.12				0.85	
renewable-energy-world	hcp	+0.7252%	37.50 usd	37.11	+0.2700	2,254,870	37.56	36.90	37.23	40.75	31.08	406,026,946						
screamingmedia	hcp	+0.73%	$	open: 37.11	+0.27	136,008	$37.56	$36.90	$37.23	$40.75	$31.08		47.20	$15.12b	5.12%	0.48	0.79	
scroli	hcp	0.73%	hcp 37.50	37.11	0.27	1,736,939	37.53	36.90	37.23	40.75	31.08		43.75				0.86	
simple-stock-quotes	hcp	+0.73%	last trade: 37.50		change: 0.270								p/e ratio: 19.58					
smartmoney	hcp	(0.73%)	37.50	$37.11	0.27	2,255,070	$37.56	$36.90	$37.23	$40.75	$31.08			15,116,400	5.16%	$0.48		
stocknod	hcp	+0.7252%	37.50 usd	37.11	+0.2700	2,255,070	37.56	36.90	37.23	40.75	31.08	406,026,946						
stockpickr	hcp	0.73%	$37.50 0.27 | 0.73%	37.11	0.27	2.25m	37.56	36.90	37.23	40.75	31.08							
stocksmart	hcp	.0 %	$36.88	36.74	0	362,433	39.84	36.83										
stocktwits	hcp	0.75%	37.51		+0.28													
streetinsider-com	hcp	0.73%	37.50	$37.11	+0.27	2,254,870	$37.56	$36.90	$37.23	$40.75	$31.08		43.60				$0.86	
thecramerreport	hcp																	
thestree	hcp	0.73%	$37.5	37.11	0.27	2255070	37.56	36.9	37.23	-40.75	31.08	4.06026946e8		1.51163832e10				
tickerspy	hcp	0.73%	$37.50	37.11	+0.27	2,255,070	37.56	36.90	37.23	40.75	31.08		43.8	15.1b	5.16%	$0.48		
tmx-quotemedia	hcp	0.73%	37.500	37.110	0.270	2,313,000	37.560	36.900	37.230	40.750	31.080	406,026,946	40.50	15,226,010,475	5.157	0.480 usd	0.92	
updown	hcp	0.73%	$37.50	$37.11	$0.27	2,168,441	$37.56	$36.90	$37.23	$40.75	$31.08	406.02b	40.84	$14.89b			0.91	
wallstreetsurvivor	hcp	2.21%	37.50	37.11	0.81	2,253,170	37.56	36.90		40.75	31.87		40.50	$15b	5.20%	1.86 -	1.00	
yahoo-finance	hcp	0.73%	37.50	37.19	0.27	2,255,070	37.56	36.90	37.23	40.75	31.08		19.73	15.23b	5.20%	1.92	1.90	
ycharts-com	hcp	+0.75%	37.51		+0.28					40.75	31.08		40.77	15.06b	5.26%		0.92	
zacks	hcp	(0.73%)	37.50		0.27	vol.  2,255,070	37.56	36.90		40.75	31.08		16.26	15.12 b	5.16	1.92	2.29	
advfn	pbh	-0.68	13.05	13.17	-0.09	296568	13.17	12.99										
barchart	pbh	-0.68%	13.05	13.17	-0.09	296,568	13.17	12.99	13.14	13.21	6.89		15.85	$655.50 m			+0.58	
barrons	pbh	0.68%	13.05	13.17	-0.09	290,350	13.17	12.99				50.34 million		$659.96 million	pbh has not issued dividends in more than 1 year.			
bloomberg	pbh	-0.685%	13.050	13.170	-0.090	296,568	13.170	12.990		13.21	7.08	50.225mil	20.391	655.432mil			0.640	
boston-com	pbh	-0.6849%	13.05 usd	13.17	-0.0900	296,568	13.17	12.99	13.14	13.21	7.075	50,224,635						
bostonmerchant	pbh	-0.6849%	13.05 usd	13.17	-0.0900	296,568	13.17	12.99	13.14	13.21	7.075	50,224,635						
business-insider	pbh	-0.6849%	13.05 usd	13.17	-0.0900	296,568	13.17	12.99	13.14	13.21	7.075	50,224,635						
chron	pbh	-0.6849%	13.05 usd	13.17	-0.0900	296,410	13.17	12.99	13.14	13.21	7.075	50,224,635						
cio-com	pbh	-0.68%	13.05 usd	13.17	-0.0900	296,410	13.17	12.99	13.14	13.21	7.075	50,224,635	22.50	655m				
cnn-money	pbh	-0.68%	13.05	13.17	-0.09	296,410	13.17	12.99	13.14				22.5	$656.2m				
easystockalterts	pbh	-0.68%	13.05	13.17	-0.09	296410	13.17	12.99	13.14	13.21	7.08		22.50				0.58	
eresearch-fidelity-com	pbh	-0.68%	13.0500	13.1700	-0.0900	296,410	13.1700	12.9900	13.1400	13.2100	7.0750	50,225,000	22.27	$659.96m				
finance-abc7-com	pbh	-0.6849%	13.05 usd	13.17	-0.0900	296,568	13.17	12.99	13.14	13.21	7.075	50,224,635						
finance-abc7chicago-com	pbh	-0.6849%	13.05 usd	13.17	-0.0900	296,568	13.17	12.99	13.14	13.21	7.075	50,224,635						
financial-content	pbh	-0.6849%	13.05 usd	13.17	-0.0900	296,568	13.17	12.99	13.14	13.21	7.075	50,224,635						
finapps-forbes-com	pbh	-0.7%	$13.05	13.17	-0.09	296,568	13.17	12.99	13.14	13.21	7.07	50 mil	22.5	655 mil	0.0	0.00	0.58	
finviz	pbh	-0.68%	13.05			296,410			13.14	-1.21%	84.32%	50.22m	22.50	655.37m			0.58	
fool	pbh	-0.68%	$13.05	$13.17	-0.09	290,194	$13.17	$12.99	$13.14	$13.21	$7.07		22.70	$656.21m				
foxbusiness	pbh		$13.05		-0.09	296,568			$13.14									
google-finance	pbh	(-0.68%)	13.05	13.17	-0.09	296,410.00	13.17	12.99		13.21	7.07	50.28m	22.47	656.21m			0.58	
howthemarketworks	pbh	1.636%	13.05	13.17	0.21	290,350	13.17	12.99	12.84									
hpcwire	pbh	-0.6849%	13.05 usd	13.17	-0.0900	296,410	13.17	12.99	13.14	13.21	7.075	50,224,635						
insidestocks	pbh	-0.68%	13.05	13.17	-0.09	290350	13.17	12.99					price earnings ratio: 16.11					
investopedia	pbh	-0.68 %	$13.05	13.17	-0.09				13.14									
investorguide	pbh	-0.68%	13.05	13.17	-0.09		13.17	12.99		12.97	6.99		22.62	654.0m			0.581	
marketintellisearch	pbh	-0.68 %	$13.05	$13.17	-0.09	287.30k	$13.17	$12.99	$13.14			50.22m	22.66	0.66b	0.0 %		0.58	
marketwatch	pbh	-0.68%	$13.05	open: 13.17	-0.09	6,062	$13.17	$12.99	$13.14	$13.21	$7.08		22.72	$645.65m			0.57	
minyanville	pbh	-0.6849%	13.05 usd	13.17	-0.0900	296,410	13.17	12.99	13.14	13.21	7.075	50,224,635						
msn-money	pbh	-0.68%	13.05	13.17	-0.09	296,410	13.17	12.99	13.14	13.21	7.08	50.22 mil	22.50	659.95 mil			0.58	
nasdaq-com	pbh	0.68%	$ 13.05		0.09	296,410	$ 13.17	$ 12.99	$ 13.14	$ 13.21	$ 7.075	50,284,000	22.5	$ 656,206,200			$ 0.58	
optimum	pbh	-0.68%	13.05 ( 4:15 pm edt)	13.17	-0.09	296,410	13.17	12.99	13.14	13.21	7.08	50.22m	22.5	655.4m			0.58	
paidcontent	pbh	-0.6849%	13.05 usd	13.17	-0.0900	296,410	13.17	12.99	13.14	13.21	7.075	50,224,635						
pc-quote	pbh	-0.68%	13.05	13.17	-0.09	296,410	13.17	12.99	13.14	13.21	7.08	50,571,379	22.65517	659,957,000				
personal-wealth-biz	pbh	-0.68%	13.05	13.17	-0.09	296,568	13.17	12.99	13.14	12.97	6.99		22.62			0.00	0.581	
predictwallstreet	pbh	-0.68%	13.05		-0.09	296,410												
raymond-james	pbh	-0.68	13.05	13.17	-0.09	296,410	13.17	12.99	13.05	13.21	7.08		22.50				0.58	
renewable-energy-world	pbh	-0.6849%	13.05 usd	13.17	-0.0900	296,410	13.17	12.99	13.14	13.21	7.075	50,224,635						
screamingmedia	pbh	-0.68%	$	open: 13.17	-0.09	5,904	$13.17	$12.99	$13.14	$13.21	$7.08		22.72	$659.96m			0.57	
scroli	pbh	%	pbh			0												
simple-stock-quotes	pbh	-0.68%	last trade: 13.05		change: -0.090								p/e ratio: 22.62					
stocknod	pbh	-0.6849%	13.05 usd	13.17	-0.0900	296,410	13.17	12.99	13.14	13.21	7.075	50,224,635						
stockpickr	pbh	-0.68%	$13.05 -0.09 | -0.68%	13.17	-0.09	296.41k	13.17	12.99	13.14	13.21	7.08							
stocksmart	pbh	.0 %	$12.39	11.79	0	22,762	12.84	12.36										
stocktwits	pbh	-0.69%	13.05		-0.09													
streetinsider-com	pbh	0.68%	13.05	$13.17	-0.09	296,410	$13.17	$12.99	$13.14	$13.21	$7.08		22.50				$0.58	
thecramerreport	pbh		13.05	13.17	-0.09	296410	13.17	12.99										
thestree	pbh	-0.68%	$13.05	13.17	-0.09	296410	13.17	12.99	13.14	-13.21	7.08	5.0284147e7		6.59951704e8				
tickerspy	pbh	-0.68%	$13.05	13.17	-0.09	296,410	13.17	12.99	13.14	13.21	7.08		22.7	658.5m	0.00%	$0.00		
tmx-quotemedia	pbh	-0.68%	13.050	13.170	-0.090	296,568	13.170	12.990	13.140	13.210	7.075	50,284,147	22.70	656,208,118			0.58	
updown	pbh	-0.68%	$13.05	$13.17	-$0.09	290,194	$13.17	$12.99	$13.14	$13.21	$7.08	50.28b	22.66	$646m			0.58	
wallstreetsurvivor	pbh	1.64%	13.05	13.17	0.21	290,350	13.17	12.99		13.21	7.20		22.70	$660m			0.58	
yahoo-finance	pbh	0.68%	13.05	13.17	0.09	296,410	13.17	12.99	13.14	13.21	7.08		22.46	654.01m			0.58	
ycharts-com	pbh	-0.68%	13.05		-0.09					13.16	7.07		22.50	655.50m	0.00%		0.58	
zacks	pbh	(-0.68%)	13.05		-0.09	vol.  296,410	13.17	12.99		13.21	6.99		16.22	660.73 m	0.00	0.00	.81	
advfn	stnr	2.56	47.19	46.13	1.18	104272	48.15	46.13										
barchart	stnr	+2.56%	47.19	46.13	+1.18	105,980	48.15	46.13	46.01	51.09	33.47		14.27	$705.49 m			+3.20	
barrons	stnr	2.56%	47.19	46.13	+1.18	103,972	48.15	46.13				15.07 million		$691.39 million	stnr has not issued dividends in more than 1 year.			
bloomberg	stnr	2.565%	47.190	46.130	1.180	104,272	48.150	46.130		51.09	33.47	15.027mil	14.655	709.137mil			3.220	
boston-com	stnr	+2.565%	47.19 usd	46.13	+1.180	104,272	48.15	46.13	46.01	50.43	33.47	16,388,000						
bostonmerchant	stnr	+2.565%	47.19 usd	46.13	+1.180	104,272	48.15	46.13	46.01	50.43	33.47	16,388,000						
business-insider	stnr	+2.565%	47.19 usd	46.13	+1.180	104,272	48.15	46.13	46.01	50.43	33.47	16,388,000						
chron	stnr	+2.565%	47.19 usd	46.13	+1.180	104,272	48.15	46.13	46.01	50.43	33.47	16,388,000						
cio-com	stnr	+2.56%	47.19 usd	46.13	+1.180	104,272	48.15	46.13	46.01	50.43	33.47	16,388,000		773m				
cnn-money	stnr	+2.56%	47.19	46.13	+1.18	104,272	48.15	46.13	46.01				18.8	$773.3m				
easystockalterts	stnr	2.56%	47.19	46.13	+1.18	104272	48.15	46.13	46.01	51.09	33.47						0.00	
eresearch-fidelity-com	stnr	2.56%	47.1900	46.1300	1.1800	104,272	48.1500	46.1300	46.0100	51.0900	33.4700	15,027,000	14.38	$691.39m				
finance-abc7-com	stnr	+2.565%	47.19 usd	46.13	+1.180	104,272	48.15	46.13	46.01	50.43	33.47	16,388,000						
finance-abc7chicago-com	stnr	+2.565%	47.19 usd	46.13	+1.180	104,272	48.15	46.13	46.01	50.43	33.47	16,388,000						
financial-content	stnr	+2.565%	47.19 usd	46.13	+1.180	104,272	48.15	46.13	46.01	50.43	33.47	16,388,000						
finapps-forbes-com	stnr	2.6%	$47.19	46.13	1.18	104,272	48.15	46.13	46.01	51.09	33.47	15 mil	14.8	709 mil	0.0	0.00	3.20	
finviz	stnr	2.56%	47.19			103,972			46.01	-7.63%	40.99%	15.03m	14.75	709.27m			3.20	
fool	stnr	+2.56%	$47.19	$46.13	1.18	103,972	$48.15	$46.13	$46.01	$51.09	$33.47		14.40	$709.14m				
foxbusiness	stnr		$47.19		+1.18	104,272			$46.01									
google-finance	stnr	(2.56%)	47.19	46.13	+1.18	104,272.00	48.15	46.13		51.09	33.47	15.03m	14.76	709.14m			3.20	
howthemarketworks	stnr	3.306%	47.19	46.13	1.51	104,272	48.15	46.13	45.68									
hpcwire	stnr	+2.565%	47.19 usd	46.13	+1.180	104,272	48.15	46.13	46.01	50.43	33.47	16,388,000						
insidestocks	stnr	+2.56%	47.19	46.13	+1.18	103972	48.15	46.13										
investopedia	stnr	+2.56 %	$47.19	46.13	+1.18				46.01									
investorguide	stnr	+2.56%	47.19	47.98	+1.18		48.15	46.13		50.86	33.47		14.38	706.8m			3.20	
marketintellisearch	stnr	2.56 %	$47.19	$47.98	1.18	100.50k	$48.15	$46.13	$46.01			15.03m	14.38	0.69b	0.0 %		3.20	
marketwatch	stnr	+2.56%	$46.01	open: 46.13	+1.18	2,758	$48.15	$46.13	$46.01	$51.09	$33.47		14.83	$691.39m			3.18	
minyanville	stnr	+2.565%	47.19 usd	46.13	+1.180	104,272	48.15	46.13	46.01	50.43	33.47	16,388,000						
msn-money	stnr	+2.56%	47.19	46.13	+1.18	104,272	48.15	46.13	46.01	51.09	33.47	15.03 mil	14.75	691.4 mil			3.20	
nasdaq-com	stnr	2.56%	$ 47.19	$ 46.13	1.18	104,272	$ 48.15	$ 46.13	$ 46.01	$ 51.09	$ 33.47	15,027,000	14.75	$ 709,124,130			$ 3.20	
optimum	stnr	+2.56%	47.19 ( 4:30 pm edt)	46.13	+1.18	104,272	48.15	46.13	46.01	51.09	33.47	16.39m		773.3m				
paidcontent	stnr	+2.565%	47.19 usd	46.13	+1.180	104,272	48.15	46.13	46.01	50.43	33.47	16,388,000						
pc-quote	stnr	2.56%	47.19	46.13	1.18	104,272	48.15	46.13	46.01	51.09	33.47	14,651,246	14.37812	691,392,000				
personal-wealth-biz	stnr	+2.56%	47.19	47.98		104,272	48.15	46.13	46.01	50.86	33.47		14.38			0.00	3.20	
predictwallstreet	stnr	+2.56%	47.19		+1.18	104,272												
raymond-james	stnr	2.56	47.19	46.13	1.18	104,272	48.15	46.13	47.19	51.09	33.47		14.57				3.24	
renewable-energy-world	stnr	+2.565%	47.19 usd	46.13	+1.180	104,272	48.15	46.13	46.01	50.43	33.47	16,388,000						
screamingmedia	stnr	+2.56%	$	open: 46.13	+1.18	2,758	$48.15	$46.13	$46.01	$51.09	$33.47		14.83	$691.39m			3.18	
scroli	stnr	%	stnr			0												
simple-stock-quotes	stnr	+2.56%	last trade: 47.19		change: 1.180								p/e ratio: 14.38					
smartmoney	stnr	(2.56%)	47.19	$46.13	1.18	104,272	$48.15	$46.13	$46.01	$51.09	$33.47			691,400	0.00%	$0.00		
stocknod	stnr	+2.565%	47.19 usd	46.13	+1.180	104,272	48.15	46.13	46.01	50.43	33.47	16,388,000						
stockpickr	stnr	2.56%	$47.19 1.18 | 2.56%	46.13	1.18	103.97k	48.15	46.13	46.01	51.09	33.47							
stocksmart	stnr	.0 %	$49.75	46.57	0	10,642	50.32	49.35										
stocktwits	stnr	2.69%	47.25		+1.24													
streetinsider-com	stnr	2.56%	47.19	$46.13	+1.18	104,272	$48.15	$46.13	$46.01	$51.09	$33.47						$0.00	
thecramerreport	stnr		47.19	47.98	+1.18	104272	48.15	46.13										
thestree	stnr	2.56%	$47.19	46.13	1.18	103972	48.15	46.13	46.01	-51.09	33.47	1.502727e7		6.91404693e8				
tickerspy	stnr	2.56%	$47.19	46.13	+1.18	103,972	48.15	46.13	46.01	51.09	33.47		14.4	715.9m	0.00%	$0.00		
tmx-quotemedia	stnr	2.56%	47.190	46.130	1.180	104,272	48.150	46.130	46.010	51.090	33.470	15,027,270	14.40	709,136,871			3.20	
updown	stnr	2.56%	$47.19	$46.13	$1.18	99,814	$48.15	$46.13	$46.01	$51.09	$33.47	15.02b	14.18	$686m			3.24	
wallstreetsurvivor	stnr	3.31%	47.19	46.13	1.51	104,272	48.15	46.13		51.09	33.47		14.40	$691m			2.94	
yahoo-finance	stnr	2.56%	47.19	47.98	1.18	104,272	48.15	46.13	46.01	51.09	33.47		14.75	706.76m			3.20	
ycharts-com	stnr	+2.70%	47.25		+1.24					51.09	33.47		14.77	706.39m	0.00%		3.20	
zacks	stnr	(2.56%)	47.19		1.18	vol.  104,272	48.15	46.13		51.09	33.47		14.38	691.39 m	0.00	0.00	3.2	
advfn	pbi	-0.98	23.14	23.3	-0.23	2341064	23.305	23.02										
barchart	pbi	-0.98%	23.14	23.30	-0.23	2,341,064	23.31	23.02	23.37	25.97	18.22		10.36	$4.72 b	6.44%	$1.48	+1.46	
barrons	pbi	0.98%	23.14	23.30	-0.23	2.340m	23.305	23.02				206.75 million		$4.76 billion	6.40%	$0.37		
bloomberg	pbi	-0.984%	23.140	23.300	-0.230	2,341,064	23.305	23.020		26.36	19.06	203.853mil	10.149	4,717.168mil	6.358	0.370 regular cash	2.280	
boston-com	pbi	-0.9842%	23.14 usd	23.30	-0.2300	2,341,064	23.30	23.02	23.37	26.36	19.06	203,853,433						
bostonmerchant	pbi	-0.9842%	23.14 usd	23.30	-0.2300	2,341,064	23.30	23.02	23.37	26.36	19.06	203,853,433						
business-insider	pbi	-0.9842%	23.14 usd	23.30	-0.2300	2,341,064	23.30	23.02	23.37	26.36	19.06	203,853,433						
chron	pbi	-0.9842%	23.14 usd	23.30	-0.2300	2,341,064	23.30	23.02	23.37	26.36	19.06	203,853,433						
cio-com	pbi	-0.98%	23.14 usd	23.30	-0.2300	2,341,064	23.30	23.02	23.37	26.36	19.06	203,853,433	15.12	5b	6.3	1.48		
cnn-money	pbi	-0.98%today&rsquo;s change	23.14data as of 4:01pm et	23.28	-0.23	2,279,202	23.31	23.02	23.37				15.1	$4.7b	6.40%			
easystockalterts	pbi	-0.99%	23.14	23.30	-0.23	2341064	23.31	23.02	23.37	26.36	19.06		15.12				1.53	
eresearch-fidelity-com	pbi	-0.98%	23.1400	23.3000	-0.2300	2,341,064	23.3050	23.0200	23.3700	26.3600	19.0600	203,853,000	15.18	$4.76b	6.33%	$0.370000		
finance-abc7-com	pbi	-0.9842%	23.14 usd	23.30	-0.2300	2,341,064	23.30	23.02	23.37	26.36	19.06	203,853,433						
finance-abc7chicago-com	pbi	-0.9842%	23.14 usd	23.30	-0.2300	2,341,064	23.30	23.02	23.37	26.36	19.06	203,853,433						
financial-content	pbi	-0.9842%	23.14 usd	23.30	-0.2300	2,341,064	23.30	23.02	23.37	26.36	19.06	203,853,433						
finapps-forbes-com	pbi	-1.0%	$23.14	23.30	-0.23	2,341,064	23.31	23.02	23.37	26.36	19.06	204 mil	15.9	5 bil	6.4	1.48	1.46	
finviz	pbi	-0.98%	23.14			2,341,064			23.37	-10.89%	27.02%	203.85m	15.03	4.72b		1.48	1.54	
fool	pbi	-0.98%	$23.14	$23.30	-0.23	2,341,064	$23.31	$23.02	$23.37	$26.36	$19.06		16.10	$4.72b	6.70%	1.48		
foxbusiness	pbi		$23.14		-0.23	2,341,064			$23.37									
google-finance	pbi	(-0.98%)	23.14	23.30	-0.23	2.34m	23.31	23.02		26.36	19.06	203.85m	15.04	4.72b	6.40	0.37	1.54	
howthemarketworks	pbi	0.652%	23.14	23.3	0.15	2,340,048	23.305	23.02	22.99									
hpcwire	pbi	-0.9842%	23.14 usd	23.30	-0.2300	2,341,064	23.30	23.02	23.37	26.36	19.06	203,853,433						
insidestocks	pbi	-0.98%	23.14	23.30	-0.23	2340048	23.31	23.02					price earnings ratio: 10.42					
investopedia	pbi	-0.98 %	$23.14	23.30	-0.23				23.37									
investorguide	pbi	-0.98%	23.14	23.30	-0.23		23.305	23.02		26.36	19.06		16.13	4.717b			1.449	
marketintellisearch	pbi	-0.98 %	$23.14	$23.30	-0.23	2256.80k	$23.30	$23.02	$23.37			203.85m	15.18	4.76b	6.33 %		1.54	
marketwatch	pbi	-0.98%	$23.14	open: 23.30	-0.23	61,338	$23.31	$23.02	$23.37	$26.36	$19.06		15.22	$4.76b	6.40%	0.37	1.52	
minyanville	pbi	-0.9842%	23.14 usd	23.30	-0.2300	2,341,064	23.30	23.02	23.37	26.36	19.06	203,853,433						
msn-money	pbi	-0.98%	23.14	23.30	-0.23	2.34 mil	23.31	23.02	23.37	26.36	19.06	203.85 mil	15.12	4.76 bil	6.33%	1.48	1.46	
nasdaq-com	pbi	0.98%	$ 23.14		0.23	2,341,064	$ 23.305	$ 23.02	$ 23.37	$ 26.36	$ 19.06	203,853,000	15.85	$ 4,717,158,420	6.33 %	$1.480000	$ 1.46	
optimum	pbi	-0.98%	23.14 ( 4:15 pm edt)	23.30	-0.23	2,341,064	23.30	23.02	23.37	26.36	19.06	203.85m	15.1	4.7b	6.40	1.48	1.53	
paidcontent	pbi	-0.9842%	23.14 usd	23.30	-0.2300	2,341,064	23.30	23.02	23.37	26.36	19.06	203,853,433						
pc-quote	pbi	-0.98%	23.14	23.3	-0.23	2,341,064	23.305	23.02	23.37	26.36	19.06	205,879,188	15.27451	4,764,044,000		0.37		
personal-wealth-biz	pbi	-0.98%	23.14	23.30	-0.23	2,341,064	23.305	23.02	23.37	26.36	19.06		16.13		6.29	1.47	1.449	
predictwallstreet	pbi	-0.98%	23.14		-0.23	2,341,064												
raymond-james	pbi	-0.98	23.14	23.30	-0.23	2,341,064	23.31	23.02	23.14	26.36	19.06		15.03				1.54	
renewable-energy-world	pbi	-0.9842%	23.14 usd	23.30	-0.2300	2,341,064	23.30	23.02	23.37	26.36	19.06	203,853,433						
screamingmedia	pbi	-0.98%	$	open: 23.30	-0.23	61,338	$23.31	$23.02	$23.37	$26.36	$19.06		15.22	$4.76b	6.40%	0.37	1.52	
scroli	pbi	-0.98%	pbi 23.14	23.30	-0.23	1,940,481	23.31	23.02	23.37	26.36	19.06		15.04				1.54	
simple-stock-quotes	pbi	-0.98%	last trade: 23.14		change: -0.230								p/e ratio: 16.13					
smartmoney	pbi	(-0.98%)	23.14	$23.30	-0.23	2,341,064	$23.30	$23.02	$23.37	$26.36	$19.06			4,764,100	6.33%	$0.37		
stocknod	pbi	-0.9842%	23.14 usd	23.30	-0.2300	2,341,064	23.30	23.02	23.37	26.36	19.06	203,853,433						
stockpickr	pbi	-0.98%	$23.14 -0.23 | -0.98%	23.30	-0.23	2.34m	23.30	23.02	23.37	26.36	19.06							
stocksmart	pbi	.0 %	$23.48	24.43	0	222,842	23.92	23.47										
stocktwits	pbi	-1.07%	23.12		-0.25													
streetinsider-com	pbi	0.98%	23.14	$23.30	-0.23	2,341,064	$23.31	$23.02	$23.37	$26.36	$19.06		15.12				$1.53	
thecramerreport	pbi		23.37	22.99	+0.38	1686749	23.37	22.92										
thestree	pbi	-0.98%	$23.14	23.3	-0.23	2341064	23.3	23.02	23.37	-26.36	19.06	2.03853433e8		4.764054729e9				
tickerspy	pbi	-0.98%	$23.14	23.30	-0.23	2,341,064	23.30	23.02	23.37	26.36	19.06		15.3	4.7b	6.33%	$0.37		
tmx-quotemedia	pbi	-0.98%	23.140	23.300	-0.230	2,341,064	23.305	23.020	23.370	26.360	19.060	203,853,433	16.10	4,717,168,440	6.333	0.370 usd	1.45	
updown	pbi	-0.98%	$23.14	$23.30	-$0.23	2,279,202	$23.31	$23.02	$23.37	$26.36	$19.06	203.85b	15.99	$4.68b			1.46	
wallstreetsurvivor	pbi	0.65%	23.14	23.30	0.15	2,340,048	23.31	23.02		26.36	19.06		16.10	$5b	6.30%	1.46 -	1.41	
yahoo-finance	pbi	0.98%	23.14	23.30	0.23	2,341,064	23.31	23.02	23.37	26.36	19.06		15.97	4.72b	6.30%	1.48	1.45	
ycharts-com	pbi	-1.07%	23.12		-0.25					26.36	19.06		15.94	4.71b	6.57%		1.45	
zacks	pbi	(-0.98%)	23.14		-0.23	vol.  2,341,064	23.31	23.02		26.36	19.06		10.53	4.76 b	6.33	1.48	2.22	
advfn	ras	3.50	7.1	6.83	0.24	1751618	7.31	6.8										
barchart	ras	+3.50%	7.10	6.83	+0.24	1,751,618	7.31	6.80	6.86	11.34	3.86		5.68	$793.14 m	1.43%	$0.03	+0.77	
barrons	ras	3.50%	7.10	6.83	+0.24	1.747m	7.31	6.80				88.25 million		$260.62 million	ras has not issued dividends in more than 1 year.			
bloomberg	ras	3.499%	7.100	6.830	0.240	1,751,618	7.310	6.800		11.34	3.90	38.030mil	19.722	270.012mil	1.268	0.060 regular cash	0.360	
boston-com	ras	+3.499%	7.100 usd	6.830	+0.2400	1,751,618	7.310	6.800	6.860	7.190	2.100	38,029,752						
bostonmerchant	ras	+3.499%	7.100 usd	6.830	+0.2400	1,751,618	7.310	6.800	6.860	7.190	2.100	38,029,752						
business-insider	ras	+3.499%	7.100 usd	6.830	+0.2400	1,751,618	7.310	6.800	6.860	7.190	2.100	38,029,752						
chron	ras	+3.499%	7.100 usd	6.830	+0.2400	1,751,618	7.310	6.800	6.860	7.190	2.100	38,029,752						
cio-com	ras	+3.50%	7.100 usd	6.830	+0.2400	1,751,618	7.310	6.800	6.860	7.190	2.100	38,029,752		270m	3.5	0.24		
easystockalterts	ras	3.51%	7.10	6.83	+0.24	1751618	7.31	6.80	6.86	7.19	1.30						0.00	
eresearch-fidelity-com	ras	3.50%	7.1000	6.8300	0.2400	1,751,618	7.3100	6.8000	6.8600	11.3400	2.0298	38,030,000	2.97	$260.89m	1.31%	$0.060000		
finance-abc7-com	ras	+3.499%	7.100 usd	6.830	+0.2400	1,751,618	7.310	6.800	6.860	7.190	2.100	38,029,752						
finance-abc7chicago-com	ras	+3.499%	7.100 usd	6.830	+0.2400	1,751,618	7.310	6.800	6.860	7.190	2.100	38,029,752						
financial-content	ras	+3.499%	7.100 usd	6.830	+0.2400	1,751,618	7.310	6.800	6.860	7.190	2.100	38,029,752						
finapps-forbes-com	ras	3.5%	$7.10	6.83	0.24	1,751,618	7.31	6.80	6.86	11.34	3.90	38 mil	3.1	270 mil	3.4	0.24	2.31	
finviz	ras	3.50%	7.10			1,751,618			6.86	-37.39%	83.87%	38.03m	2.75	270.01m		0.24	2.58	
fool	ras	+3.50%	$7.10	$6.83	0.24	1,751,618	$7.31	$6.80	$6.86	$11.34	$2.03		3.00	$270.01m	229.50%	0.24		
foxbusiness	ras		$7.10		+0.24	1,751,987			$6.86									
google-finance	ras	(3.50%)	7.10	6.83	+0.24	1.75m	7.31	6.80		11.34	2.03	38.03m	2.75	270.01m	3.38	0.06	2.58	
howthemarketworks	ras	238.095%	7.1	6.83	5	1,747,361	7.31	6.8	2.1									
hpcwire	ras	+3.499%	7.100 usd	6.830	+0.2400	1,751,618	7.310	6.800	6.860	7.190	2.100	38,029,752						
insidestocks	ras	+3.50%	7.10	6.83	+0.24	1747361	7.31	6.80										
investopedia	ras	+3.50 %	$7.10	6.83	+0.24				6.86									
investorguide	ras	+3.06%	7.07	6.83	+0.21		7.30	6.80		11.34	3.90		3.05	268.9m			2.25	
marketintellisearch	ras	3.5 %	$7.10	$6.83	0.24	1729.40k	$7.31	$6.80	$6.86			38.03m	2.66	0.26b	3.5 %		2.58	
marketwatch	ras	+3.50%	$7.10	open: 6.83	+0.24	4,257	$7.31	$6.80	$6.86	$7.31	$2.03		11.32	$260.63m			0.63	
minyanville	ras	+3.499%	7.100 usd	6.830	+0.2400	1,751,618	7.310	6.800	6.860	7.190	2.100	38,029,752						
msn-money	ras	+3.50%	7.10	6.83	+0.24	1.75 mil	7.31	6.80	6.86	11.34	2.03	38.03 mil	9.59	260.88 mil	3.50%	0.24	2.58	
nasdaq-com	ras	3.5%	$ 7.10		0.24	1,751,618	$ 7.31	$ 6.80	$ 6.86	$ 11.3411	$ 3.9004	38,026,000	3.07	$ 269,984,600	20.41 %	$1.400000	$ 2.31	
optimum	ras	+3.50%	7.10 ( 4:15 pm edt)	6.83	+0.24	1,751,618	7.31	6.80	6.86	7.19	1.30	38.03m		270.0m				
paidcontent	ras	+3.499%	7.100 usd	6.830	+0.2400	1,751,618	7.310	6.800	6.860	7.190	2.100	38,029,752						
pc-quote	ras	3.50%	7.1	6.83	0.24	1,751,618	7.31	6.8	6.86	11.34	2.03	110,232,465	3.09009	782,651,000		0.06		
personal-wealth-biz	ras	+3.50%	7.10	6.83		1,751,987	7.31	6.80	6.86	11.34	3.90		3.05		1.31	0.09	2.25	
predictwallstreet	ras	+5.39%	7.23		+0.37	666,509												
raymond-james	ras	3.50	7.10	6.83	0.24	1,751,618	7.31	6.80	7.10	11.34	3.90		9.10				0.78	
renewable-energy-world	ras	+3.499%	7.100 usd	6.830	+0.2400	1,751,618	7.310	6.800	6.860	7.190	2.100	38,029,752						
screamingmedia	ras	+3.50%	$	open: 6.83	+0.24	4,257	$7.31	$6.80	$6.86	$7.31	$2.03		11.32	$260.63m			0.63	
scroli	ras	%	ras			0												
smartmoney	ras	(3.50%)	7.10	$6.83	0.24	1,751,618	$7.31	$6.80	$6.86	$11.34	$2.03			260,900	3.50%	$0.06		
stocknod	ras	+3.499%	7.100 usd	6.830	+0.2400	1,751,618	7.310	6.800	6.860	7.190	2.100	38,029,752						
stockpickr	ras	3.50%	$7.10 0.24 | 3.50%	6.83	0.24	1.75m	7.31	6.80	6.86	11.34	2.03							
stocksmart	ras	.0 %	$2.045	2.16	0	105,746	2.16	2.03										
stocktwits	ras	3.50%	7.10		+0.24													
streetinsider-com	ras	3.50%	7.10	$6.83	+0.24	1,751,618	$7.31	$6.80	$6.86	$7.19	$1.30						$0.00	
thecramerreport	ras		7.10	6.83	+0.24	1751618	7.31	6.80										
thestree	ras	3.5%	$7.1	6.83	0.24	1751618	7.31	6.8	6.86	-11.34	2.03	3.8029752e7		2.60884099e8				
tickerspy	ras	3.50%	$7.10	6.83	+0.24	1,751,618	7.31	6.80	6.86	11.34	2.03		3.1	260.8m	3.50%	$0.06		
tmx-quotemedia	ras	3.50%	7.100	6.830	0.240	1,751,987	7.310	6.800	6.860	11.340	2.030	38,029,752	3.00	270,011,239	3.499	0.060 usd	2.31	
updown	ras	3.50%	$7.10	$6.83	$0.24	1,747,361	$7.31	$6.80	$6.86	$11.34	$3.90	114.08b	1.00	$80m			6.84	
wallstreetsurvivor	ras	238.10%	7.10	6.83	5.00	1,747,361	7.31	6.80		11.34	3.90		3.00	$261m	3.50%		3.33	
yahoo-finance	ras	3.50%	7.10	6.83	0.24	1,751,618	7.31	6.80	6.86	11.34	3.90		3.16	270.01m	3.50%	0.24	2.25	
ycharts-com	ras	+3.50%	7.10		+0.24					11.34	2.03							
zacks	ras	(3.50%)	7.10		0.24	vol.  1,751,618	7.31	6.80		11.34	3.90		6.18	260.86 m	1.31	0.09	.37	
advfn	twin	3.18	41.22	40.0	1.27	92255	41.7	39.46										
barchart	twin	+3.18%	41.22	40.00	+1.27	95,261	41.70	39.46	39.95	41.70	10.38		27.59	$467.43 m	0.83%	$0.32	+1.17	
barrons	twin	3.18%	41.22	40.00	+1.27	90,797	41.70	39.46				11.16 million		$453.67 million	0.78%	$0.08		
bloomberg	twin	3.179%	41.220	40.000	1.270	92,255	41.700	39.460		41.70	10.52	11.356mil	34.350	468.090mil	0.728	0.080 regular cash	1.200	
boston-com	twin	+3.179%	41.22 usd	40.00	+1.270	92,255	41.70	39.46	39.95	40.13	10.52	11,355,894						
bostonmerchant	twin	+3.179%	41.22 usd	40.00	+1.270	92,255	41.70	39.46	39.95	40.13	10.52	11,355,894						
business-insider	twin	+3.179%	41.22 usd	40.00	+1.270	92,255	41.70	39.46	39.95	40.13	10.52	11,355,894						
chron	twin	+3.179%	41.22 usd	40.00	+1.270	92,255	41.70	39.46	39.95	40.13	10.52	11,355,894						
cio-com	twin	+3.18%	41.22 usd	40.00	+1.270	92,255	41.70	39.46	39.95	40.13	10.52	11,355,894	35.23	468m	0.8	0.32		
cnn-money	twin	+3.03%today&rsquo;s change	41.16data as of 3:59pm et	40.00	+1.21	87,830	41.70	39.46	39.95				35.2	$467.4m	0.78%			
easystockalterts	twin	3.18%	41.22	40.00	+1.27	92255	41.70	39.46	39.95	40.13	10.52		35.23				1.17	
eresearch-fidelity-com	twin	3.18%	41.2200	40.0000	1.2700	92,255	41.7000	39.4600	39.9500	40.1290	10.5200	11,356,000	34.15	$453.67m	0.80%	$0.080000		
finance-abc7-com	twin	+3.179%	41.22 usd	40.00	+1.270	92,255	41.70	39.46	39.95	40.13	10.52	11,355,894						
finance-abc7chicago-com	twin	+3.179%	41.22 usd	40.00	+1.270	92,255	41.70	39.46	39.95	40.13	10.52	11,355,894						
financial-content	twin	+3.179%	41.22 usd	40.00	+1.270	92,255	41.70	39.46	39.95	40.13	10.52	11,355,894						
finapps-forbes-com	twin	3.2%	$41.22	40.00	1.27	92,255	41.70	39.46	39.95	40.12	10.52	11 mil	35.2	468 mil	0.8	0.32	1.17	
finviz	twin	3.18%	41.22			92,255			39.95	2.72%	296.91%	11.36m	34.15	453.83m		0.32	1.17	
fool	twin	+3.18%	$41.22	$40.00	1.27	92,255	$41.70	$39.46	$39.95	$40.13	$10.52		34.10	$468.09m	2.80%	0.32		
foxbusiness	twin		$41.22		+1.27	93,639			$39.95									
google-finance	twin	(3.18%)	41.22	40.00	+1.27	92,255.00	41.70	39.46		41.70	10.52	11.36m	35.22	468.09m	0.78	0.08	1.17	
howthemarketworks	twin	6.705%	41.22	40	2.59	92,255	41.7	39.46	38.63									
hpcwire	twin	+3.179%	41.22 usd	40.00	+1.270	92,255	41.70	39.46	39.95	40.13	10.52	11,355,894						
insidestocks	twin	+3.18%	41.22	40.00	+1.27	93639	41.70	39.46										
investopedia	twin	+3.18 %	$41.22	40.00	+1.27				39.95									
investorguide	twin	+3.00%	41.15	39.86	+1.20		41.70	39.46		36.32	10.52		34.62	467.3m			1.154	
marketintellisearch	twin	3.18 %	$41.22	$39.86	1.27	71.10k	$41.70	$39.46	$39.95			11.36m	34.15	0.45b	0.8 %		1.17	
marketwatch	twin	+3.18%	$41.22	open: 40.00	+1.27	1,384	$41.70	$39.46	$39.95	$41.70	$10.52		35.62	$453.67m	0.78%	0.08	1.16	
minyanville	twin	+3.179%	41.22 usd	40.00	+1.270	92,255	41.70	39.46	39.95	40.13	10.52	11,355,894						
msn-money	twin	+3.18%	41.22	40.00	+1.27	92,255	41.70	39.46	39.95	40.13	10.52	11.36 mil	35.53	453.67 mil	0.80%	0.32	1.17	
nasdaq-com	twin	3.18%	$ 41.22	$ 40	1.27	92,255	$ 41.70	$ 39.46	$ 39.95	$ 40.129	$ 10.52	11,356,000	35.23	$ 468,094,320	0.8 %	$0.320000	$ 1.17	
optimum	twin	+3.18%	41.22 ( 4:00 pm edt)	40.00	+1.27	92,255	41.70	39.46	39.95	40.13	10.52	11.36m	35.2	468.1m	0.78	0.32	1.17	
paidcontent	twin	+3.179%	41.22 usd	40.00	+1.270	92,255	41.70	39.46	39.95	40.13	10.52	11,355,894						
pc-quote	twin	3.18%	41.22	40.0	1.27	93,639	41.7	39.46	39.95	40.13	10.52	11,006,118	34.43966	453,672,000		0.08		
personal-wealth-biz	twin	+3.18%	41.22	39.86		93,639	41.70	39.46	39.95	36.32	10.52		34.62		0.75	0.30	1.154	
predictwallstreet	twin	+3.18%	41.22		+1.27	92,255												
raymond-james	twin	3.18	41.22	40.00	1.27	92,255	41.70	39.46	41.22	40.13	10.52		35.23				1.17	
renewable-energy-world	twin	+3.179%	41.22 usd	40.00	+1.270	92,255	41.70	39.46	39.95	40.13	10.52	11,355,894						
screamingmedia	twin	+3.18%	$	open: 40.00	+1.27	1,384	$41.70	$39.46	$39.95	$41.70	$10.52		35.62	$453.67m	0.78%	0.08	1.16	
scroli	twin	%	twin			0												
simple-stock-quotes	twin	+3.18%	last trade: 41.22		change: 1.270								p/e ratio: 34.62					
smartmoney	twin	(3.18%)	41.22	$40.00	1.27	92,255	$41.70	$39.46	$39.95	$40.13	$10.52			453,700	0.80%	$0.08		
stocknod	twin	+3.179%	41.22 usd	40.00	+1.270	92,255	41.70	39.46	39.95	40.13	10.52	11,355,894						
stockpickr	twin	3.18%	$41.22 1.27 | 3.18%	40.00	1.27	92.26k	41.70	39.46	39.95	40.13	10.52							
stocksmart	twin	.0 %	$31.21	28.79	0	16,017	33.15	31.15										
stocktwits	twin	3.03%	41.16		+1.21													
streetinsider-com	twin	3.18%	41.22	$40.00	+1.27	92,255	$41.70	$39.46	$39.95	$40.13	$10.52		35.23				$1.17	
thecramerreport	twin		41.22	39.86	+1.27	92255	41.70	39.46										
thestree	twin	3.18%	$41.22	40.0	1.27	92255	41.7	39.46	39.95	-40.13	10.52	1.1355894e7		4.53667965e8				
tickerspy	twin	3.18%	$41.22	40.00	+1.27	92,255	41.70	39.46	39.95	40.13	10.52		34.4	453.6m	0.80%	$0.08		
tmx-quotemedia	twin	3.18%	41.220	40.000	1.270	93,639	41.700	39.460	39.950	40.129	10.520	11,355,894	34.10	468,089,951	0.801	0.080 usd	1.17	
updown	twin	3.18%	$41.22	$40.00	$1.27	90,797	$41.70	$39.46	$39.95	$40.13	$10.52	11.35b	33.84	$439m			1.18	
wallstreetsurvivor	twin	6.70%	41.22	40.00	2.59	92,255	41.70	39.46		40.13	11.22		34.10	$454m	0.80%	0.28 -	0.05	
yahoo-finance	twin	3.18%	41.22	39.86	1.27	92,255	41.70	39.46	39.95	41.70	10.52		35.72	468.05m	0.80%	0.32	1.15	
ycharts-com	twin	+3.03%	41.16		+1.21					40.13	10.52		35.18	466.75m	0.97%		1.17	
zacks	twin	(3.18%)	41.22		1.27	vol.  92,255	41.70	39.46		41.70	10.52		28.54	453.67 m	0.80	0.32	1.4	
advfn	mchp	-1.17	37.9	38.41	-0.45	1553591	38.45	37.8										
barchart	mchp	-1.17%	37.90	38.41	-0.45	1,341,786	38.45	37.80	38.35	41.15	26.42		18.05	$7.14 b	3.65%	$1.38	+2.14	
barrons	mchp	1.17%	37.90	38.41	-0.45	1.550m	38.45	37.80				194.72 million		$7.30 billion	3.65%	$0.35		
bloomberg	mchp	-1.173%	37.900	38.410	-0.450	1,553,591	38.450	37.800		41.50	27.46	190.480mil	17.306	7,219.179mil	3.636	0.346 regular cash	2.190	
boston-com	mchp	-1.173%	37.90 usd	38.41	-0.4500	1,548,235	38.45	37.80	38.35	41.50	27.46	190,479,654						
bostonmerchant	mchp	-1.173%	37.90 usd	38.41	-0.4500	1,548,235	38.45	37.80	38.35	41.50	27.46	190,479,654						
business-insider	mchp	-1.173%	37.90 usd	38.41	-0.4500	1,548,235	38.45	37.80	38.35	41.50	27.46	190,479,654						
chron	mchp	-1.173%	37.90 usd	38.41	-0.4500	1,548,135	38.45	37.80	38.35	41.50	27.46	190,479,654						
cio-com	mchp	-1.17%	37.90 usd	38.41	-0.4500	1,548,135	38.45	37.80	38.35	41.50	27.46	190,479,654	17.23	7b	3.6	1.38		
cnn-money	mchp	-1.17%	37.90	38.41	-0.45	1,549,691	38.45	37.80	38.35				17.2	$7.2b	3.65%			
easystockalterts	mchp	-1.17%	37.90	38.41	-0.45	1548135	38.45	37.80	38.35	41.50	27.19		17.23				2.20	
eresearch-fidelity-com	mchp	-1.17%	37.9000	38.4100	-0.4500	1,553,491	38.4500	37.8000	38.3500	41.5000	27.1900	190,480,000	17.43	$7.30b	3.61%	$0.346000		
finance-abc7-com	mchp	-1.173%	37.90 usd	38.41	-0.4500	1,548,135	38.45	37.80	38.35	41.50	27.46	190,479,654						
finance-abc7chicago-com	mchp	-1.173%	37.90 usd	38.41	-0.4500	1,548,135	38.45	37.80	38.35	41.50	27.46	190,479,654						
financial-content	mchp	-1.173%	37.90 usd	38.41	-0.4500	1,548,135	38.45	37.80	38.35	41.50	27.46	190,479,654						
finapps-forbes-com	mchp	-1.2%	$37.90	38.41	-0.45	1,553,491	38.45	37.80	38.35	41.50	27.46	190 mil	17.7	7 bil	3.6	1.38	2.14	
finviz	mchp	-1.17%	37.90			1,553,491			38.35	-7.88%	45.12%	190.48m	17.43	7.30b		1.38	2.20	
fool	mchp	-1.17%	$37.90	$38.41	-0.45	1,553,491	$38.45	$37.80	$38.35	$41.50	$27.19		17.80	$7.22b	5.10%	1.38		
foxbusiness	mchp		$37.90		-0.45	1,556,802			$38.35									
google-finance	mchp	(-1.17%)	37.90	38.41	-0.45	1.55m	38.45	37.80		41.50	27.19	190.48m	17.23	7.22b	3.65	0.35	2.20	
howthemarketworks	mchp	-0.026%	37.9	38.41	-0.01	1,548,135	38.45	37.8	37.91									
hpcwire	mchp	-1.173%	37.90 usd	38.41	-0.4500	1,548,235	38.45	37.80	38.35	41.50	27.46	190,479,654						
insidestocks	mchp	-1.17%	37.90	38.41	-0.45	1191465	38.45	37.80					price earnings ratio: 16.70					
investopedia	mchp	-1.17 %	$37.90	38.41	-0.45				38.35									
investorguide	mchp	-1.17%	37.90	38.44	-0.45		38.45	37.80		41.50	26.22		17.85	7.219b			2.148	
marketintellisearch	mchp	-1.2 %	$37.89	$38.41	-0.46	1520.30k	$38.45	$37.80	$38.35			190.48m	17.43	7.30b	3.61 %		2.20	
marketwatch	mchp	-1.17%	$37.90	open: 38.41	-0.45	4,081	$38.45	$37.80	$38.35	$41.50	$27.46		17.92	$7.30b	3.65%	0.35	2.12	
minyanville	mchp	-1.173%	37.90 usd	38.41	-0.4500	1,548,135	38.45	37.80	38.35	41.50	27.46	190,479,654						
msn-money	mchp	-1.17%	37.90	38.41	-0.45	1.55 mil	38.45	37.80	38.35	41.50	27.19	190.48 mil	17.23	7.3 bil	3.61%	1.38	2.15	
nasdaq-com	mchp	1.17%	$ 37.90	$ 38.41	0.45	1,553,491	$ 38.45	$ 37.80	$ 38.35	$ 41.50	$ 27.19	190,480,000	17.71	$ 7,219,192,000	3.61 %	$1.384000	$ 2.14	
optimum	mchp	-1.15%	37.91 ( 3:59 pm edt)	38.41	-0.44	1,465,164	38.45	37.80	38.35	41.50	27.19	190.48m	17.2	7.2b	3.65	1.38	2.20	
paidcontent	mchp	-1.173%	37.90 usd	38.41	-0.4500	1,548,135	38.45	37.80	38.35	41.50	27.46	190,479,654						
pc-quote	mchp	-1.17%	37.9	38.41	-0.45	1,555,441	38.45	37.8	38.35	41.50	27.19	192,741,636	17.43182	7,304,908,000		0.346		
personal-wealth-biz	mchp	-1.17%	37.90	38.44	-0.45	1,556,802	38.45	37.80	38.35	41.50	26.22		17.85		3.59	1.378	2.148	
predictwallstreet	mchp	-1.17%	37.90		-0.45	1,553,491												
raymond-james	mchp	-1.17	37.90	38.41	-0.45	1,553,491	38.45	37.80	37.90	41.50	27.46		16.55				2.29	
renewable-energy-world	mchp	-1.173%	37.90 usd	38.41	-0.4500	1,548,135	38.45	37.80	38.35	41.50	27.46	190,479,654						
screamingmedia	mchp	-1.17%	$	open: 38.41	-0.45	4,081	$38.45	$37.80	$38.35	$41.50	$27.46		17.92	$7.30b	3.65%	0.35	2.12	
scroli	mchp	-1.17%	mchp 37.90	38.41	-0.45	1,251,821	38.45	37.80	38.35	41.50	27.19		17.23				2.20	
simple-stock-quotes	mchp	-1.17%	last trade: 37.90		change: -0.450								p/e ratio: 17.85					
smartmoney	mchp	(-1.17%)	37.90	$38.41	-0.45	1,553,491	$38.45	$37.80	$38.35	$41.50	$27.19			7,304,900	3.60%	$0.35		
stocknod	mchp	-1.173%	37.90 usd	38.41	-0.4500	1,548,135	38.45	37.80	38.35	41.50	27.46	190,479,654						
stockpickr	mchp	-1.17%	$37.90 -0.45 | -1.17%	38.41	-0.45	1.55m	38.45	37.80	38.35	41.50	27.19							
stocksmart	mchp	.0 %	$38.315	34.39	0	293,993	39.48	38.285										
stocktwits	mchp	-1.12%	37.92		-0.43													
streetinsider-com	mchp	1.17%	37.90	$38.41	-0.45	1,548,135	$38.45	$37.80	$38.35	$41.50	$27.19		17.23				$2.20	
thecramerreport	mchp		37.90	38.44	-0.45	1553591	38.45	37.80										
thestree	mchp	-1.17%	$37.9	38.41	-0.45	1553491	38.45	37.8	38.35	-41.5	27.19	1.90479654e8		7.304894731e9				
tickerspy	mchp	-1.17%	$37.90	38.41	-0.45	1,553,491	38.45	37.80	38.35	41.50	27.19		17.4	7.2b	3.61%	$0.35		
tmx-quotemedia	mchp	-1.17%	37.900	38.410	-0.450	1,556,802	38.450	37.800	38.350	41.500	27.460	190,479,654	17.80	7,219,178,887	3.609	0.346 usd	2.15	
updown	mchp	-1.17%	$37.90	$38.41	-$0.45	1,549,591	$38.45	$37.80	$38.35	$41.50	$27.46	190.48b	17.12	$7.22b			2.24	
wallstreetsurvivor	mchp	-0.03%	37.90	38.41	-0.01	1,548,135	38.45	37.80		41.50	27.46		17.80	$7b	3.60%	1.37 -	2.15	
yahoo-finance	mchp	1.17%	37.90	38.44	0.45	1,553,491	38.45	37.80	38.35	41.50	27.19		17.64	7.22b	3.60%	1.38	2.15	
ycharts-com	mchp	-1.12%	37.92		-0.43					41.50	27.46		17.64	7.14b	3.64%		2.15	
zacks	mchp	(-1.17%)	37.90		-0.45	vol.  1,553,491	38.45	37.80		41.50	27.19		18.26	7.30 b	3.61	1.38	2.1	
advfn	pay	1.84	44.91	44.22	0.81	1862424	45.2	43.77										
barchart	pay	+1.84%	44.91	44.22	+0.81	1,635,223	45.20	43.77	44.10	58.88	18.27		33.10	$3.97 b			+1.38	
barrons	pay	1.84%	44.91	44.22	+0.81	1.846m	45.20	43.77				87.78 million		$3.94 billion	pay has not issued dividends in more than 1 year.			
bloomberg	pay	1.837%	44.910	44.220	0.810	1,862,424	45.200	43.770		58.88	18.27	89.355mil	30.972	4,012.932mil			1.450	
boston-com	pay	+1.837%	44.91 usd	44.22	+0.8100	1,862,424	45.20	43.77	44.10	56.84	18.27	89,354,978						
bostonmerchant	pay	+1.837%	44.91 usd	44.22	+0.8100	1,862,424	45.20	43.77	44.10	56.84	18.27	89,354,978						
business-insider	pay	+1.837%	44.91 usd	44.22	+0.8100	1,862,424	45.20	43.77	44.10	56.84	18.27	89,354,978						
chron	pay	+1.837%	44.91 usd	44.22	+0.8100	1,862,424	45.20	43.77	44.10	56.84	18.27	89,354,978						
cio-com	pay	+1.84%	44.91 usd	44.22	+0.8100	1,862,424	45.20	43.77	44.10	56.84	18.27	89,354,978	32.31	4b				
cnn-money	pay	+1.84%today&rsquo;s change	44.91data as of 4:01pm et	44.22	+0.81	1,845,924	45.20	43.77	44.10				32.3	$4.0b				
easystockalterts	pay	1.83%	44.91	44.22	+0.81	1862424	45.20	43.77	44.10	56.84	18.27		32.31				1.39	
eresearch-fidelity-com	pay	1.84%	44.9100	44.2200	0.8100	1,862,424	45.2000	43.7700	44.1000	58.8800	18.2700	89,355,000	31.96	$3.94b				
finance-abc7-com	pay	+1.837%	44.91 usd	44.22	+0.8100	1,862,424	45.20	43.77	44.10	56.84	18.27	89,354,978						
finance-abc7chicago-com	pay	+1.837%	44.91 usd	44.22	+0.8100	1,862,424	45.20	43.77	44.10	56.84	18.27	89,354,978						
financial-content	pay	+1.837%	44.91 usd	44.22	+0.8100	1,862,424	45.20	43.77	44.10	56.84	18.27	89,354,978						
finapps-forbes-com	pay	1.8%	$44.91	44.22	0.81	1,862,424	45.20	43.77	44.10	58.88	18.27	89 mil	32.5	4 bil	0.0	0.00	1.38	
finviz	pay	1.84%	44.91			1,862,924			44.10	-23.73%	145.81%	89.35m	31.73	3.94b			1.39	
fool	pay	+1.79%	$44.89	$44.22	0.79	1,756,195	$45.20	$43.77	$44.10	$58.88	$18.27		31.70	$4.01b				
foxbusiness	pay		$44.91		+0.81	1,862,624			$44.10									
google-finance	pay	(1.84%)	44.91	44.22	+0.81	1.86m	45.20	43.77		58.88	18.27	89.35m	32.41	4.01b			1.39	
howthemarketworks	pay	1.263%	44.91	44.22	0.56	1,862,424	45.2	43.77	44.35									
hpcwire	pay	+1.837%	44.91 usd	44.22	+0.8100	1,862,424	45.20	43.77	44.10	56.84	18.27	89,354,978						
insidestocks	pay	+1.84%	44.91	44.22	+0.81	1862624	45.20	43.77					price earnings ratio: 27.22					
investopedia	pay	+1.84 %	$44.91	44.22	+0.81				44.10									
investorguide	pay	+1.84%	44.91	44.22	+0.81		45.20	43.77		58.88	17.86		31.66	4.013b			1.393	
marketintellisearch	pay	1.86 %	$44.92	$44.22	0.82	1804.80k	$45.20	$43.77	$44.10			89.35m	31.73	3.94b	0.0 %		1.39	
marketwatch	pay	+1.84%	$44.61	open: 44.22	+0.81	16,442	$45.20	$43.77	$44.10	$58.88	$18.27		33.51	$3.94b			1.34	
minyanville	pay	+1.837%	44.91 usd	44.22	+0.8100	1,862,424	45.20	43.77	44.10	56.84	18.27	89,354,978						
msn-money	pay	+1.84%	44.91	44.22	+0.81	1.86 mil	45.20	43.77	44.10	58.88	18.27	89.35 mil	32.08	3.94 bil			1.39	
nasdaq-com	pay	1.84%	$ 44.91		0.81	1,845,924	$ 45.20	$ 43.77	$ 44.10	$ 58.88	$ 18.27	89,261,000	32.54	$ 4,008,711,510			$ 1.38	
optimum	pay	+1.84%	44.91 ( 4:01 pm edt)	44.22	+0.81	1,845,924	45.20	43.77	44.10	56.84	18.27	89.35m	32.3	4.0b			1.39	
paidcontent	pay	+1.837%	44.91 usd	44.22	+0.8100	1,862,424	45.20	43.77	44.10	56.84	18.27	89,354,978						
pc-quote	pay	1.84%	44.91	44.22	0.81	1,862,624	45.2	43.77	44.1	58.88	18.27	87,743,385	31.5	3,940,555,000				
personal-wealth-biz	pay	+1.84%	44.91	44.22		1,862,624	45.20	43.77	44.10	58.88	17.86		31.66			0.00	1.393	
predictwallstreet	pay	+1.84%	44.91		+0.81	1,862,424												
raymond-james	pay	1.84	44.91	44.22	0.81	1,862,424	45.20	43.77	44.91	58.88	18.27		30.97				1.45	
renewable-energy-world	pay	+1.837%	44.91 usd	44.22	+0.8100	1,862,424	45.20	43.77	44.10	56.84	18.27	89,354,978						
screamingmedia	pay	+1.84%	$	open: 44.22	+0.81	16,442	$45.20	$43.77	$44.10	$58.88	$18.27		33.51	$3.94b			1.34	
scroli	pay	%	pay			0												
smartmoney	pay	(1.84%)	44.91	$44.22	0.81	1,862,424	$45.20	$43.77	$44.10	$58.88	$18.27			3,940,600	0.00%	$0.00		
stocknod	pay	+1.837%	44.91 usd	44.22	+0.8100	1,862,424	45.20	43.77	44.10	56.84	18.27	89,354,978						
stockpickr	pay	1.84%	$44.91 0.81 | 1.84%	44.22	0.81	1.85m	45.20	43.77	44.10	58.88	18.27							
stocksmart	pay	.0 %	$46.39	38.83	0	140,288	48.44	46.34										
stocktwits	pay	1.86%	44.92		+0.82													
streetinsider-com	pay	1.84%	44.91	$44.22	+0.81	1,862,424	$45.20	$43.77	$44.10	$56.84	$18.27		32.31				$1.39	
thecramerreport	pay		44.91	44.22	+0.81	1846424	45.20	43.77										
thestree	pay	1.84%	$44.91	44.22	0.81	1862424	45.2	43.77	44.1	-58.88	18.27	8.9354978e7		3.94055453e9				
tickerspy	pay	1.84%	$44.91	44.22	+0.81	1,862,424	45.20	43.77	44.10	58.88	18.27		31.5	3.9b	0.00%	$0.00		
tmx-quotemedia	pay	1.84%	44.910	44.220	0.810	1,862,624	45.200	43.770	44.100	58.880	18.270	89,354,978	31.70	4,012,932,062			1.39	
updown	pay	1.84%	$44.91	$44.22	$0.81	1,845,924	$45.20	$43.77	$44.10	$58.88	$18.27	88.30b	30.52	$3.96b			1.45	
wallstreetsurvivor	pay	1.26%	44.91	44.22	0.56	1,862,424	45.20	43.77		58.88	20.97		31.70	$4b			1.13	
yahoo-finance	pay	1.84%	44.91	44.22	0.81	1,862,924	45.20	43.77	44.10	58.88	18.27		32.24	4.01b			1.39	
ycharts-com	pay	+1.56%	44.79		+0.69					58.88	18.27		31.99	3.96b	0.00%		1.40	
zacks	pay	(1.84%)	44.91		0.81	vol.  1,862,424	45.20	43.77		58.88	18.03		32.91	3.94 b	0.00	0.00	1.34	
advfn	vmed	1.09	30.57	30.26	0.33	5992617	30.66	29.96										
barchart	vmed	+1.09%	30.57	30.12	+0.33	5,749,833	30.66	29.96	30.24	33.28	16.15		83.14	$9.84 b	0.53%	$0.16	+0.13	
barrons	vmed	1.09%	30.57	30.26	+0.33	5.848m	30.66	29.96				327.10 million		$9.59 billion	0.52%	$0.04		
bloomberg	vmed	1.091%	30.570	30.260	0.330	5,992,617	30.660	29.960		33.32	16.25	313.459mil	79.359	9,582.450mil	0.523	0.040 regular cash	0.240	
boston-com	vmed	+1.091%	30.57 usd	30.26	+0.3300	5,982,517	30.66	29.96	30.24	32.52	16.25	317,267,843						
bostonmerchant	vmed	+1.091%	30.57 usd	30.26	+0.3300	5,982,517	30.66	29.96	30.24	32.52	16.25	317,267,843						
business-insider	vmed	+1.091%	30.57 usd	30.26	+0.3300	5,982,517	30.66	29.96	30.24	32.52	16.25	317,267,843						
chron	vmed	+1.091%	30.57 usd	30.26	+0.3300	5,982,717	30.66	29.96	30.24	32.52	16.25	317,267,843						
cio-com	vmed	+1.09%	30.57 usd	30.26	+0.3300	5,982,717	30.66	29.96	30.24	32.52	16.25	317,267,843		10b	0.5	0.16		
cnn-money	vmed	+1.09%	30.57	30.11	+0.33	5,992,817	30.66	29.96	30.24				nm	$9.7b	0.52%			
easystockalterts	vmed	1.09%	30.57	30.26	+0.33	5978503	30.66	29.96	30.24	33.32	16.25						-0.01	
eresearch-fidelity-com	vmed	1.09%	30.5700	30.2600	0.3300	5,992,717	30.6600	29.9600	30.2400	33.3200	16.2500	317,268,000	-1,512.00	$9.59b	0.53%	$0.040000		
finance-abc7-com	vmed	+1.091%	30.57 usd	30.26	+0.3300	5,978,503	30.66	29.96	30.24	32.52	16.25	317,267,843						
finance-abc7chicago-com	vmed	+1.091%	30.57 usd	30.26	+0.3300	5,978,503	30.66	29.96	30.24	32.52	16.25	317,267,843						
financial-content	vmed	+1.091%	30.57 usd	30.26	+0.3300	5,978,503	30.66	29.96	30.24	32.52	16.25	317,267,843						
finapps-forbes-com	vmed	1.1%	$30.57	30.26	0.33	5,988,603	30.66	29.96	30.24	33.32	16.25	317 mil	254.8	10 bil	0.5	0.16	0.12	
finviz	vmed	1.09%	30.57			5,986,503			30.24	-8.14%	89.27%	317.27m		9.59b		0.16	0.00	
fool	vmed	+1.06%	$30.56	$30.26	0.32	5,611,112	$30.66	$29.96	$30.24	$33.32	$16.25		309.00	$9.70b	1.10%	0.16		
foxbusiness	vmed		$30.57		+0.33	6,010,687			$30.24									
google-finance	vmed	(1.09%)	30.57	30.26	+0.33	5.99m	30.66	29.96		33.32	16.25	317.27m	105,413.80	9.70b	0.52	0.04	0.00	
howthemarketworks	vmed	2.138%	30.57	30.26	0.64	5,982,517	30.66	29.96	29.93									
hpcwire	vmed	+1.091%	30.57 usd	30.26	+0.3300	5,982,517	30.66	29.96	30.24	32.52	16.25	317,267,843						
insidestocks	vmed	+1.09%	30.57	30.12	+0.33	6010141	30.66	29.96										
investopedia	vmed	+1.09 %	$30.57	30.26	+0.33				30.24									
investorguide	vmed	+1.07%	30.565	30.22	+0.325		30.66	29.96		33.32	16.25		272.43	9.697b			0.111	
marketintellisearch	vmed	1.06 %	$30.56	$30.26	0.32	5836.50k	$30.66	$29.96	$30.24			317.27m	0.00	9.59b	0.53 %		0.00	
marketwatch	vmed	+1.09%	$30.49	open: 30.26	+0.33	129,925	$30.66	$29.96	$30.24	$33.32	$16.25		1421.86	$9.59b	0.52%	0.04	0.02	
minyanville	vmed	+1.091%	30.57 usd	30.26	+0.3300	5,978,503	30.66	29.96	30.24	32.52	16.25	317,267,843						
msn-money	vmed	+1.09%	30.57	30.26	+0.33	5.99 mil	30.66	29.96	30.24	33.32	16.25	317.27 mil	-9.58	9.6 bil	0.53%	0.16	0.12	
nasdaq-com	vmed	1.09%	$ 30.57	$ 30.26	0.33	5,988,603	$ 30.66	$ 29.96	$ 30.24	$ 33.32	$ 16.25	317,268,000	235.15	$ 9,698,882,760	0.53 %	$0.160000	$ 0.13	
optimum	vmed	+1.09%	30.57 ( 4:00 pm edt)	30.26	+0.33	5,857,103	30.66	29.96	30.24	33.32	16.25	317.27m		9.7b	0.52	0.16	-0.01	
paidcontent	vmed	+1.091%	30.57 usd	30.26	+0.3300	5,978,503	30.66	29.96	30.24	32.52	16.25	317,267,843						
pc-quote	vmed	1.09%	30.57	30.26	0.33	6,004,955	30.66	29.96	30.24	33.32	16.25	313,843,147		9,594,185,000		0.04		
personal-wealth-biz	vmed	+1.09%	30.57	30.22		6,010,687	30.66	29.96	30.24	33.32	16.25		272.43		0.53	0.16	0.111	
predictwallstreet	vmed	+1.09%	30.57		+0.33	5,988,603												
raymond-james	vmed	1.09	30.57	30.26	0.33	5,988,603	30.66	29.96	30.57	33.32	16.25						-0.02	
renewable-energy-world	vmed	+1.091%	30.57 usd	30.26	+0.3300	5,978,503	30.66	29.96	30.24	32.52	16.25	317,267,843						
screamingmedia	vmed	+1.09%	$	open: 30.26	+0.33	147,574	$30.66	$29.96	$30.24	$33.32	$16.25		1421.86	$9.59b	0.52%	0.04	0.02	
scroli	vmed	%	vmed			0												
simple-stock-quotes	vmed	+1.09%	last trade: 30.57		change: 0.330								p/e ratio: 272.43					
smartmoney	vmed	(1.09%)	30.57	$30.26	0.33	5,991,043	$30.66	$29.96	$30.24	$33.32	$16.25			9,594,200	0.53%	$0.04		
stocknod	vmed	+1.091%	30.57 usd	30.26	+0.3300	5,980,943	30.66	29.96	30.24	32.52	16.25	317,267,843						
stockpickr	vmed	1.09%	$30.57 0.33 | 1.09%	30.26	0.33	5.99m	30.66	29.96	30.24	33.32	16.25							
stocksmart	vmed	.0 %	$32.22	27.14	0	372,514	32.94	32.09										
stocktwits	vmed	1.06%	30.56		+0.32													
streetinsider-com	vmed	1.09%	30.57	$30.26	+0.33	5,978,503	$30.66	$29.96	$30.24	$33.32	$16.25						$-0.01	
thecramerreport	vmed		30.57	30.22	+0.33	5992217	30.66	29.96										
thestree	vmed	1.09%	$30.57	30.26	0.33	5992617	30.66	29.96	30.24	-33.32	16.25	3.17267843e8		9.594179572e9				
tickerspy	vmed	1.09%	$30.57	30.26	+0.33	5,986,903	30.66	29.96	30.24	33.32	16.25		0.0	9.5b	0.53%	$0.04		
tmx-quotemedia	vmed	1.09%	30.570	30.260	0.330	6,010,687	30.660	29.960	30.240	33.320	16.250	317,267,843	309.00	9,698,877,961	0.529	0.040 usd	0.10	
updown	vmed	1.09%	$30.57	$30.26	$0.33	5,861,826	$30.66	$29.96	$30.24	$33.32	$16.25	317.26b	440.44	$9.49b			0.07	
wallstreetsurvivor	vmed	2.14%	30.57	30.26	0.64	5,977,103	30.66	29.96		33.32	19.34		309.00	$10b	0.50%	0.16 -	-0.69	
yahoo-finance	vmed	1.09%	30.57	30.22	0.33	5,990,643	30.66	29.96	30.24	33.32	16.25		275.41	9.70b	0.50%	0.16	0.11	
ycharts-com	vmed	+1.06%	30.56		+0.32					33.32	16.25							
zacks	vmed	(1.09%)	30.57		0.33	vol.  5,991,043	30.66	29.96		33.32	16.24		84	9.59 b	0.53	0.16	.36	
advfn	jcp	-1.91	34.36	35.08	-0.67	4706905	35.19	34.05										
barchart	jcp	-1.91%	34.36	35.08	-0.67	4,706,905	35.19	34.05	35.03	41.00	19.07		21.32	$7.90 b	2.32%	$0.80	+1.66	
barrons	jcp	1.91%	34.36	35.08	-0.67	4.705m	35.19	34.05				238.00 million		$7.47 billion	2.33%	$0.2		
bloomberg	jcp	-1.913%	34.360	35.080	-0.670	4,706,905	35.190	34.050		41.00	19.42	213.209mil	19.523	7,325.870mil	2.328	0.200 regular cash	1.760	
boston-com	jcp	-1.913%	34.36 usd	35.08	-0.6700	4,706,905	35.19	34.05	35.03	41.00	19.42	213,209,237						
bostonmerchant	jcp	-1.913%	34.36 usd	35.08	-0.6700	4,706,905	35.19	34.05	35.03	41.00	19.42	213,209,237						
business-insider	jcp	-1.913%	34.36 usd	35.08	-0.6700	4,706,905	35.19	34.05	35.03	41.00	19.42	213,209,237						
chron	jcp	-1.913%	34.36 usd	35.08	-0.6700	4,706,905	35.19	34.05	35.03	41.00	19.42	213,209,237						
cio-com	jcp	-1.91%	34.36 usd	35.08	-0.6700	4,706,905	35.19	34.05	35.03	41.00	19.42	213,209,237	21.21	7b	2.3	0.8		
cnn-money	jcp	-1.91%	34.36	35.08	-0.67	4,706,905	35.19	34.05	35.03				21.2	$7.3b	2.33%			
easystockalterts	jcp	-1.91%	34.36	35.08	-0.67	4706905	35.19	34.05	35.03	41.00	19.42		21.21				1.62	
eresearch-fidelity-com	jcp	-1.91%	34.3600	35.0800	-0.6700	4,706,905	35.1900	34.0500	35.0300	41.0000	19.4200	213,209,000	21.62	$7.47b	2.28%	$0.200000		
finance-abc7-com	jcp	-1.913%	34.36 usd	35.08	-0.6700	4,706,905	35.19	34.05	35.03	41.00	19.42	213,209,237						
finance-abc7chicago-com	jcp	-1.913%	34.36 usd	35.08	-0.6700	4,706,905	35.19	34.05	35.03	41.00	19.42	213,209,237						
financial-content	jcp	-1.913%	34.36 usd	35.08	-0.6700	4,706,905	35.19	34.05	35.03	41.00	19.42	213,209,237						
finapps-forbes-com	jcp	-1.9%	$34.36	35.08	-0.67	4,706,905	35.19	34.05	35.03	41.00	19.42	213 mil	20.7	7 bil	2.3	0.80	1.66	
finviz	jcp	-1.91%	34.36			4,706,905			35.03	-16.20%	80.27%	213.21m	21.34	7.33b		0.80	1.61	
fool	jcp	-1.91%	$34.36	$35.08	-0.67	4,706,605	$35.19	$34.05	$35.03	$41.00	$19.42		21.10	$7.33b	3.10%	0.80		
foxbusiness	jcp		$34.36		-0.67	4,706,905			$35.03									
google-finance	jcp	(-1.91%)	34.36	35.08	-0.67	4.71m	35.19	34.05		41.00	19.42	213.21m	21.37	7.33b	2.33	0.20	1.61	
howthemarketworks	jcp	-0.521%	34.36	35.08	-0.18	4,704,714	35.19	34.05	34.54									
hpcwire	jcp	-1.913%	34.36 usd	35.08	-0.6700	4,706,905	35.19	34.05	35.03	41.00	19.42	213,209,237						
insidestocks	jcp	-1.91%	34.36	35.08	-0.67	4705559	35.19	34.05					price earnings ratio: 21.21					
investopedia	jcp	-1.91 %	$34.36	35.08	-0.67				35.03									
investorguide	jcp	-1.91%	34.36	35.08	-0.67		35.19	34.05		41.00	19.42		20.98	7.326b			1.67	
marketintellisearch	jcp	-1.91 %	$34.36	$35.08	-0.67	4670.90k	$35.19	$34.05	$35.03			213.21m	21.76	7.47b	2.28 %		1.61	
marketwatch	jcp	-1.91%	$34.51	open: 35.08	-0.67	3,851	$35.19	$34.05	$35.03	$41.00	$19.42		20.70	$7.47b	2.33%	0.20	1.66	
minyanville	jcp	-1.913%	34.36 usd	35.08	-0.6700	4,706,905	35.19	34.05	35.03	41.00	19.42	213,209,237						
msn-money	jcp	-1.91%	34.36	35.08	-0.67	4.71 mil	35.19	34.05	35.03	41.00	19.42	213.21 mil	21.08	7.47 bil	2.28%	0.80	1.65	
nasdaq-com	jcp	1.91%	$ 34.36		0.67	4,706,905	$ 35.19	$ 34.05	$ 35.03	$ 41	$ 19.42	213,209,000	20.7	$ 7,325,861,240	2.28 %	$0.800000	$ 1.66	
optimum	jcp	-1.91%	34.36 ( 4:15 pm edt)	35.08	-0.67	4,706,905	35.19	34.05	35.03	41.00	19.42	213.21m	21.2	7.3b	2.33	0.80	1.62	
paidcontent	jcp	-1.913%	34.36 usd	35.08	-0.6700	4,706,905	35.19	34.05	35.03	41.00	19.42	213,209,237						
pc-quote	jcp	-1.91%	34.36	35.08	-0.67	4,706,905	35.19	34.05	35.03	41.00	19.42	217,366,455	21.4908	7,468,711,000		0.2		
personal-wealth-biz	jcp	-1.91%	34.36	35.08	-0.67	4,706,905	35.19	34.05	35.03	41.00	19.42		20.98		2.28	0.80	1.67	
predictwallstreet	jcp	-1.91%	34.36		-0.67	4,706,905												
raymond-james	jcp	-1.91	34.36	35.08	-0.67	4,706,905	35.19	34.05	34.36	41.00	19.42		21.08				1.63	
renewable-energy-world	jcp	-1.913%	34.36 usd	35.08	-0.6700	4,706,905	35.19	34.05	35.03	41.00	19.42	213,209,237						
screamingmedia	jcp	-1.91%	$	open: 35.08	-0.67	3,851	$35.19	$34.05	$35.03	$41.00	$19.42		20.70	$7.47b	2.33%	0.20	1.66	
scroli	jcp	-1.91%	jcp 34.36	35.08	-0.67	3,976,304	35.19	34.05	35.03	41.00	19.42		21.37				1.61	
simple-stock-quotes	jcp	-1.91%	last trade: 34.36		change: -0.670								p/e ratio: 20.98					
smartmoney	jcp	(-1.91%)	34.36	$35.08	-0.67	4,706,905	$35.19	$34.05	$35.03	$41.00	$19.42			7,468,700	2.28%	$0.20		
stocknod	jcp	-1.913%	34.36 usd	35.08	-0.6700	4,706,905	35.19	34.05	35.03	41.00	19.42	213,209,237						
stockpickr	jcp	-1.91%	$34.36 -0.67 | -1.91%	35.11	-0.67	4.71m	35.19	34.05	35.03	41.00	19.42							
stocksmart	jcp	.0 %	$33.98	32.34	0	572,381	35.68	33.54										
stocktwits	jcp	-1.88%	34.37		-0.66													
streetinsider-com	jcp	1.91%	34.36	$35.08	-0.67	4,706,905	$35.19	$34.05	$35.03	$41.00	$19.42		21.21				$1.62	
thecramerreport	jcp		34.36	35.08	-0.67	4706905	35.19	34.05										
thestree	jcp	-1.91%	$34.36	35.11	-0.67	4706605	35.19	34.05	35.03	-41.0	19.42	2.13209237e8		7.468719572e9				
tickerspy	jcp	-1.91%	$34.36	35.08	-0.67	4,706,905	35.19	34.05	35.03	41.00	19.42		21.5	7.5b	2.28%	$0.20		
tmx-quotemedia	jcp	-1.91%	34.360	35.080	-0.670	4,706,905	35.190	34.050	35.030	41.000	19.420	213,209,237	21.10	7,325,869,383	2.328	0.200 usd	1.66	
updown	jcp	-1.91%	$34.36	$35.08	-$0.67	4,702,694	$35.19	$34.05	$35.03	$41.00	$19.42	229.87b	20.88	$7.36b			1.68	
wallstreetsurvivor	jcp	-0.52%	34.36	35.08	-0.18	4,704,714	35.19	34.05		41.00	19.42		21.10	$7b	2.30%	0.80 -	1.63	
yahoo-finance	jcp	1.91%	34.36	35.08	0.67	4,706,905	35.19	34.05	35.03	41.00	19.42		20.57	7.33b	2.30%	0.80	1.67	
ycharts-com	jcp	-1.88%	34.37		-0.66					41.00	19.42		20.70	7.90b	2.34%		1.66	
zacks	jcp	(-1.91%)	34.36		-0.67	vol.  4,706,905	35.19	34.05		41.00	19.42		21.62	7.47 b	2.28	0.80	1.62	
advfn	fcx	0.22	53.62	53.52	0.12	15678362	53.98	53.1501										
barchart	fcx	+0.22%	53.62	53.52	+0.12	15,678,362	53.98	53.15	53.50	60.47	28.18		10.19	$50.75 b	1.89%	$1.00	+5.15	
barrons	fcx	0.22%	53.62	53.52	+0.12	15.671m	53.98	53.15				949.00 million		$50.10 billion	1.86%	$0.25		
bloomberg	fcx	0.224%	53.620	53.520	0.120	15,678,362	53.980	53.150		60.75	28.65	947.315mil	10.331	50,795.050mil	3.349	0.250 regular cash	5.190	
boston-com	fcx	+0.2243%	53.62 usd	53.52	+0.1200	15,678,362	53.98	53.15	53.50	122.69	46.06	947,315,321						
bostonmerchant	fcx	+0.2243%	53.62 usd	53.52	+0.1200	15,678,362	53.98	53.15	53.50	122.69	46.06	947,315,321						
business-insider	fcx	+0.2243%	53.62 usd	53.52	+0.1200	15,678,362	53.98	53.15	53.50	122.69	46.06	947,315,321						
chron	fcx	+0.2243%	53.62 usd	53.52	+0.1200	15,678,362	53.98	53.15	53.50	122.69	46.06	947,315,321						
cio-com	fcx	+0.22%	53.62 usd	53.52	+0.1200	15,678,362	53.98	53.15	53.50	122.69	46.06	947,315,321	18.75	51b	1.9	1		
cnn-money	fcx	+0.22%	53.62	53.52	+0.12	15,678,362	53.98	53.15	53.50				18.7	$50.8b	1.86%			
easystockalterts	fcx	0.22%	53.62	53.52	+0.12	15678362	53.98	53.15	53.50	122.69	46.06		18.75				2.86	
eresearch-fidelity-com	fcx	0.22%	53.6200	53.5200	0.1200	15,678,362	53.9800	53.1501	53.5000	61.3450	28.9400	947,315,000	10.41	$50.68b	1.87%	$0.250000		
finance-abc7-com	fcx	+0.2243%	53.62 usd	53.52	+0.1200	15,678,362	53.98	53.15	53.50	122.69	46.06	947,315,321						
finance-abc7chicago-com	fcx	+0.2243%	53.62 usd	53.52	+0.1200	15,678,362	53.98	53.15	53.50	122.69	46.06	947,315,321						
financial-content	fcx	+0.2243%	53.62 usd	53.52	+0.1200	15,678,362	53.98	53.15	53.50	122.69	46.06	947,315,321						
finapps-forbes-com	fcx	0.2%	$53.62	53.52	0.12	15,678,362	53.98	53.15	53.50	61.34	29.19	947 mil	10.4	51 bil	1.9	1.00	5.14	
finviz	fcx	0.22%	53.62			15,676,462			53.50	-12.19%	88.37%	947.32m	10.45	50.80b		1.00	5.13	
fool	fcx	+0.22%	$53.62	$53.52	0.12	15,676,462	$53.98	$53.15	$53.50	$61.35	$28.94		18.70	$50.80b	0.90%	1.00		
foxbusiness	fcx		$53.62		+0.12	15,679,462			$53.50									
google-finance	fcx	(0.22%)	53.62	53.52	+0.12	15.68m	53.98	53.15		61.35	28.94	947.32m	10.44	50.80b	1.86	0.25	5.13	
howthemarketworks	fcx	1.361%	53.62	53.52	0.72	15,671,485	53.98	53.1501	52.9									
hpcwire	fcx	+0.2243%	53.62 usd	53.52	+0.1200	15,678,362	53.98	53.15	53.50	122.69	46.06	947,315,321						
insidestocks	fcx	+0.22%	53.62	53.52	+0.12	15672687	53.98	53.15					price earnings ratio: 10.43					
investopedia	fcx	+0.22 %	$53.62	53.52	+0.12				53.50									
investorguide	fcx	+0.17%	53.59	53.52	+0.09		53.98	53.1501		61.345	28.355		10.40	50.767b			5.142	
marketintellisearch	fcx	0.22 %	$53.62	$53.52	0.12	15615.40k	$53.98	$53.15	$53.50			947.32m	10.43	50.68b	1.87 %		5.13	
marketwatch	fcx	+0.22%	$53.57	open: 53.52	+0.12	9,536	$53.98	$53.15	$53.50	$61.35	$29.19		10.47	$50.10b	1.86%	0.25	5.12	
minyanville	fcx	+0.2243%	53.62 usd	53.52	+0.1200	15,678,362	53.98	53.15	53.50	122.69	46.06	947,315,321						
msn-money	fcx	+0.22%	53.62	53.52	+0.12	15.68 mil	53.98	53.15	53.50	61.35	28.94	947.32 mil	10.43	50.68 bil	1.87%	1.00	5.13	
nasdaq-com	fcx	0.22%	$ 53.62		0.12	15,678,362	$ 53.98	$ 53.1501	$ 53.50	$ 61.345	$ 28.94	947,315,000	10.43	$ 50,795,030,300	3.74 %	$2.000000	$ 5.14	
optimum	fcx	+0.22%	53.62 ( 4:15 pm edt)	53.52	+0.12	15,678,362	53.98	53.15	53.50	122.69	46.06	947.32m	18.7	50.8b	1.86	1.00	2.86	
paidcontent	fcx	+0.2243%	53.62 usd	53.52	+0.1200	15,678,362	53.98	53.15	53.50	122.69	46.06	947,315,321						
pc-quote	fcx	0.22%	53.62	53.52	0.12	15,678,362	53.98	53.1501	53.5	61.35	28.94	945,035,304	10.40856	50,672,793,000		0.25		
personal-wealth-biz	fcx	+0.22%	53.62	53.52		15,679,462	53.98	53.1501	53.50	61.345	28.355		10.40		1.50	0.80	5.142	
predictwallstreet	fcx	+0.22%	53.62		+0.12	15,678,362												
raymond-james	fcx	0.22	53.62	53.52	0.12	15,678,362	53.98	53.15	53.62	61.35	29.19		10.34				5.19	
renewable-energy-world	fcx	+0.2243%	53.62 usd	53.52	+0.1200	15,678,362	53.98	53.15	53.50	122.69	46.06	947,315,321						
screamingmedia	fcx	+0.22%	$	open: 53.52	+0.12	9,536	$53.98	$53.15	$53.50	$61.35	$29.19		10.47	$50.67b	1.86%	0.25	5.12	
scroli	fcx	0.22%	fcx 53.62	53.52	0.12	14,532,082	53.98	53.15	53.50	61.35	28.94		10.44				5.13	
simple-stock-quotes	fcx	+0.22%	last trade: 53.62		change: 0.120								p/e ratio: 10.4					
smartmoney	fcx	(0.22%)	53.62	$53.52	0.12	15,678,362	$53.98	$53.15	$53.50	$61.34	$28.94			50,681,400	1.87%	$0.50		
stocknod	fcx	+0.2243%	53.62 usd	53.52	+0.1200	15,678,362	53.98	53.15	53.50	122.69	46.06	947,315,321						
stockpickr	fcx	0.22%	$53.62 0.12 | 0.22%	53.63	0.12	15.67m	53.98	53.15	53.50	61.35	28.94							
stocksmart	fcx	.0 %	$49.43	119.15	0	1,563,392	51.86	49.195										
stocktwits	fcx	0.17%	53.59		+0.09													
streetinsider-com	fcx	0.22%	53.62	$53.52	+0.12	15,678,362	$53.98	$53.15	$53.50	$122.69	$46.06		18.75				$2.86	
thecramerreport	fcx		53.62	53.52	+0.12	15678362	53.98	53.1501										
thestree	fcx	0.22%	$53.62	53.63	0.12	15672662	53.98	53.15	53.5	-61.35	28.94	9.47315321e8		5.0681369674e10				
tickerspy	fcx	0.22%	$53.62	53.52	+0.12	15,678,362	53.98	53.15	53.50	61.34	28.94		10.4	50.6b	1.87%	$0.25		
tmx-quotemedia	fcx	0.22%	53.620	53.520	0.120	15,679,462	53.980	53.150	53.500	61.345	29.190	947,315,321	18.70	50,795,047,512	2.797	0.250 usd	2.86	
updown	fcx	0.22%	$53.62	$53.52	$0.12	15,642,907	$53.98	$53.15	$53.50	$61.34	$29.19	947.31b	10.27	$50.11b			5.21	
wallstreetsurvivor	fcx	1.36%	53.62	53.52	0.72	15,671,485	53.98	53.15		61.35	32.86		18.70	$51b	1.90%	0.95 -	2.29	
yahoo-finance	fcx	0.22%	53.62	53.52	0.12	15,678,362	53.98	53.15	53.50	61.35	28.94		10.43	50.80b	1.90%	1.00	5.14	
ycharts-com	fcx	+0.17%	53.59		+0.09					61.34	29.19		10.43	50.72b	2.00%		5.14	
zacks	fcx	(0.22%)	53.62		0.12	vol.  15,678,362	53.98	53.15		61.35	28.36		10.31	50.68 b	1.87	1.00	5.19	
advfn	pag	-1.22	22.7	22.94	-0.28	1165664	22.94	22.51										
barchart	pag	-1.22%	22.70	22.94	-0.28	1,165,664	22.94	22.51	22.98	23.16	10.86		16.60	$2.10 b	0.31%	$0.07	+1.33	
barrons	pag	1.22%	22.70	22.94	-0.28	1.159m	22.94	22.51				92.09 million		$2.13 billion	1.23%	$0.07		
bloomberg	pag	-1.218%	22.700	22.940	-0.280	1,165,664	22.940	22.510		23.24	10.89	92.628mil	16.569	2,102.665mil	0.309	0.070 regular cash	1.370	
boston-com	pag	-1.218%	22.70 usd	22.94	-0.2800	1,165,664	22.94	22.51	22.98	23.24	10.89	92,628,403						
bostonmerchant	pag	-1.218%	22.70 usd	22.94	-0.2800	1,165,664	22.94	22.51	22.98	23.24	10.89	92,628,403						
business-insider	pag	-1.218%	22.70 usd	22.94	-0.2800	1,165,664	22.94	22.51	22.98	23.24	10.89	92,628,403						
chron	pag	-1.218%	22.70 usd	22.94	-0.2800	1,165,664	22.94	22.51	22.98	23.24	10.89	92,628,403						
cio-com	pag	-1.22%	22.70 usd	22.94	-0.2800	1,165,664	22.94	22.51	22.98	23.24	10.89	92,628,403	16.45	2b	1.2	0.28		
cnn-money	pag	-1.22%	22.70	22.94	-0.28	1,165,524	22.94	22.51	22.98				16.4	$2.1b	1.23%			
easystockalterts	pag	-1.22%	22.70	22.94	-0.28	1165524	22.94	22.51	22.98	23.24	10.89		16.45				1.38	
eresearch-fidelity-com	pag	-1.22%	22.7000	22.9400	-0.2800	1,165,664	22.9400	22.5100	22.9800	23.2400	10.8900	92,628,000	16.65	$2.13b	1.22%	$0.070000		
finance-abc7-com	pag	-1.218%	22.70 usd	22.94	-0.2800	1,165,664	22.94	22.51	22.98	23.24	10.89	92,628,403						
finance-abc7chicago-com	pag	-1.218%	22.70 usd	22.94	-0.2800	1,165,664	22.94	22.51	22.98	23.24	10.89	92,628,403						
financial-content	pag	-1.218%	22.70 usd	22.94	-0.2800	1,165,664	22.94	22.51	22.98	23.24	10.89	92,628,403						
finapps-forbes-com	pag	-1.2%	$22.70	22.94	-0.28	1,165,664	22.94	22.51	22.98	23.24	10.89	93 mil	17.1	2 bil	1.2	0.28	1.33	
finviz	pag	-1.22%	22.70			1,165,524			22.98	-2.02%	109.21%	92.63m	16.57	2.10b		0.28	1.37	
fool	pag	-1.22%	$22.70	$22.94	-0.28	1,165,524	$22.94	$22.51	$22.98	$23.24	$10.89		17.40	$2.10b	4.90%	0.07		
foxbusiness	pag		$22.70		-0.28	1,165,664			$22.98									
google-finance	pag	(-1.22%)	22.70	22.94	-0.28	1.17m	22.94	22.51		23.24	10.89	92.63m	16.51	2.10b	1.23	0.07	1.37	
howthemarketworks	pag	-0.176%	22.7	22.94	-0.04	1,159,426	22.94	22.51	22.74									
hpcwire	pag	-1.218%	22.70 usd	22.94	-0.2800	1,165,664	22.94	22.51	22.98	23.24	10.89	92,628,403						
insidestocks	pag	-1.22%	22.70	22.94	-0.28	1160526	22.94	22.51					price earnings ratio: 16.57					
investopedia	pag	-1.22 %	$22.70	22.94	-0.28				22.98									
investorguide	pag	-1.22%	22.70	22.94	-0.28		22.94	22.51		23.24	10.89		17.40	2.103b			1.321	
marketintellisearch	pag	-1.22 %	$22.70	$22.94	-0.28	1150.60k	$22.94	$22.51	$22.98			92.63m	16.77	2.13b	1.22 %		1.37	
marketwatch	pag	-1.22%	$22.70	open: 22.94	-0.28	5,258	$22.94	$22.51	$22.98	$23.24	$10.89		28.65	$2.13b	1.23%	0.07	0.79	
minyanville	pag	-1.218%	22.70 usd	22.94	-0.2800	1,165,524	22.94	22.51	22.98	23.24	10.89	92,628,403						
msn-money	pag	-1.22%	22.70	22.94	-0.28	1.17 mil	22.94	22.51	22.98	23.24	10.89	92.63 mil	16.94	2.13 bil	1.22%	0.28	1.32	
nasdaq-com	pag	1.22%	$ 22.70		0.28	1,165,524	$ 22.94	$ 22.51	$ 22.98	$ 23.24	$ 10.89	92,628,000	17.07	$ 2,102,655,600	1.22 %	$0.280000	$ 1.33	
optimum	pag	-1.22%	22.70 ( 4:15 pm edt)	22.94	-0.28	1,165,524	22.94	22.51	22.98	23.24	10.89	92.63m	16.4	2.1b	1.23	0.28	1.38	
paidcontent	pag	-1.218%	22.70 usd	22.94	-0.2800	1,165,524	22.94	22.51	22.98	23.24	10.89	92,628,403						
pc-quote	pag	-1.22%	22.7	22.94	-0.28	1,165,664	22.94	22.51	22.98	23.24	10.89	93,770,542	17.14925	2,128,591,000		0.07		
personal-wealth-biz	pag	-1.22%	22.70	22.94	-0.28	1,165,664	22.94	22.51	22.98	23.24	10.89		17.40		0.30	0.07	1.321	
predictwallstreet	pag	-1.22%	22.70		-0.28	1,165,524												
raymond-james	pag	-1.22	22.70	22.94	-0.28	1,165,524	22.94	22.51	22.70	23.24	10.89		16.45				1.38	
renewable-energy-world	pag	-1.218%	22.70 usd	22.94	-0.2800	1,165,524	22.94	22.51	22.98	23.24	10.89	92,628,403						
screamingmedia	pag	-1.22%	$	open: 22.94	-0.28	5,258	$22.94	$22.51	$22.98	$23.24	$10.89		28.65	$2.13b	1.23%	0.07	0.79	
scroli	pag	%	pag			0												
simple-stock-quotes	pag	-1.22%	last trade: 22.70		change: -0.280								p/e ratio: 17.4					
smartmoney	pag	(-1.22%)	22.70	$22.94	-0.28	1,165,524	$22.94	$22.51	$22.98	$23.24	$10.89			2,128,600	1.22%	$0.07		
stocknod	pag	-1.218%	22.70 usd	22.94	-0.2800	1,165,524	22.94	22.51	22.98	23.24	10.89	92,628,403						
stockpickr	pag	-1.22%	$22.70 -0.28 | -1.22%	22.94	-0.28	1.17m	22.94	22.51	22.98	23.24	10.89							
stocksmart	pag	.0 %	$20.08	17.42	0	29,770	20.9	19.99										
stocktwits	pag	-1.22%	22.70		-0.28													
streetinsider-com	pag	1.22%	22.70	$22.94	-0.28	1,165,524	$22.94	$22.51	$22.98	$23.24	$10.89		16.45				$1.38	
thecramerreport	pag		22.98	22.73	+0.24	996596	23.10	22.37										
thestree	pag	-1.22%	$22.7	22.94	-0.28	1165524	22.94	22.51	22.98	-23.24	10.89	9.2628403e7		2.128600701e9				
tickerspy	pag	-1.22%	$22.70	22.94	-0.28	1,165,524	22.94	22.51	22.98	23.24	10.89		17.1	2.1b	0.30%	$0.07		
tmx-quotemedia	pag	-1.22%	22.700	22.940	-0.280	1,165,664	22.940	22.510	22.980	23.240	10.890	92,628,403	17.40	2,102,664,748	1.233	0.070 usd	1.32	
updown	pag	-1.22%	$22.70	$22.94	-$0.28	1,159,306	$22.94	$22.51	$22.98	$23.24	$10.89	92.62b	17.38	$2.10b			1.32	
wallstreetsurvivor	pag	-0.18%	22.70	22.94	-0.04	1,159,426	22.94	22.51		23.24	11.62		17.40	$2b	1.20%		1.18	
yahoo-finance	pag	1.22%	22.70	22.94	0.28	1,165,524	22.94	22.51	22.98	23.24	10.89		17.18	2.10b	1.20%	0.28	1.32	
ycharts-com	pag	-1.22%	22.70		-0.28					23.24	10.89		17.07	2.10b	1.21%		1.33	
zacks	pag	(-1.22%)	22.70		-0.28	vol.  1,165,524	22.94	22.51		23.24	10.89		16.77	2.13 b	0.30	0.07	1.37	
advfn	laz	-1.82	37.29	37.88	-0.69	493003	37.88	36.97										
barchart	laz	-1.82%	37.29	37.88	-0.69	493,003	37.88	36.97	37.98	46.36	26.23		17.75	$4.22 b	1.73%	$0.64	+2.05	
barrons	laz	1.82%	37.29	37.88	-0.69	474,028	37.88	36.97				138.47 million		$4.93 billion	1.72%	$0.16		
bloomberg	laz	-1.817%	37.290	37.880	-0.690	493,003	37.880	36.970		46.54	26.60	119.698mil	18.190	4,766.392mil	1.433	0.160 regular cash	2.050	
boston-com	laz	-1.817%	37.29 usd	37.88	-0.6900	493,003	37.88	36.97	37.98	46.54	26.60	110,925,000						
bostonmerchant	laz	-1.817%	37.29 usd	37.88	-0.6900	493,003	37.88	36.97	37.98	46.54	26.60	110,925,000						
business-insider	laz	-1.817%	37.29 usd	37.88	-0.6900	493,003	37.88	36.97	37.98	46.54	26.60	110,925,000						
chron	laz	-1.817%	37.29 usd	37.88	-0.6900	493,003	37.88	36.97	37.98	46.54	26.60	110,925,000						
cio-com	laz	-1.82%	37.29 usd	37.88	-0.6900	493,003	37.88	36.97	37.98	46.54	26.60	110,925,000		4b	1.7	0.64		
cnn-money	laz	-1.82%today&rsquo;s change	37.29data as of 4:03pm et	37.72	-0.69	472,728	37.86	36.97	37.98					$4.1b	1.43%			
easystockalterts	laz	-1.82%	37.29	37.88	-0.69	493003	37.88	36.97	37.98	46.54	26.15						0.00	
eresearch-fidelity-com	laz	-1.82%	37.2900	37.8800	-0.6900	493,003	37.8800	36.9700	37.9800	46.5400	26.1500	119,698,000	18.09	$4.55b	1.69%	$0.160000		
finance-abc7-com	laz	-1.817%	37.29 usd	37.88	-0.6900	493,003	37.88	36.97	37.98	46.54	26.60	110,925,000						
finance-abc7chicago-com	laz	-1.817%	37.29 usd	37.88	-0.6900	493,003	37.88	36.97	37.98	46.54	26.60	110,925,000						
financial-content	laz	-1.817%	37.29 usd	37.88	-0.6900	493,003	37.88	36.97	37.98	46.54	26.60	110,925,000						
finapps-forbes-com	laz	-1.8%	$37.29	37.88	-0.69	493,003	37.88	36.97	37.98	46.54	26.60	120 mil	17.8	4 bil	1.7	0.64	2.10	
finviz	laz	-1.82%	37.29			493,003			37.98	-19.56%	44.62%	119.70m	18.17	4.55b		0.64	2.09	
fool	laz	-1.82%	$37.29	$37.88	-0.69	493,003	$37.88	$36.97	$37.98	$46.54	$26.15		18.00	$4.46b	1.20%	0.64		
foxbusiness	laz		$37.29		-0.69	493,003			$37.98									
google-finance	laz	(-1.82%)	37.29	37.88	-0.69	493,003.00	37.88	36.97		46.54	26.15	119.70m	17.81	4.46b	1.72	0.16	2.09	
howthemarketworks	laz	0.512%	37.29	37.88	0.19	474,028	37.88	36.97	37.1									
hpcwire	laz	-1.817%	37.29 usd	37.88	-0.6900	493,003	37.88	36.97	37.98	46.54	26.60	110,925,000						
insidestocks	laz	-1.82%	37.29	37.88	-0.69	474028	37.88	36.97					price earnings ratio: 18.28					
investopedia	laz	-1.82 %	$37.29	37.88	-0.69				37.98									
investorguide	laz	-1.82%	37.29	37.88	-0.69		37.88	36.97		46.54	25.70		20.26	4.364b			1.875	
marketintellisearch	laz	-1.82 %	$37.29	$37.88	-0.69	469.20k	$37.88	$36.97	$37.98			119.70m	18.17	4.55b	1.69 %		2.09	
marketwatch	laz	-1.82%	$37.29	open: 37.88	-0.69	20,275	$37.88	$36.97	$37.98	$46.54	$26.60		18.85	$4.81b	1.72%	0.16	1.98	
minyanville	laz	-1.817%	37.29 usd	37.88	-0.6900	493,003	37.88	36.97	37.98	46.54	26.60	110,925,000						
msn-money	laz	-1.82%	37.29	37.88	-0.69	493,003	37.88	36.97	37.98	46.54	26.15	119.70 mil	26.45	4.55 bil	1.69%	0.64	2.09	
nasdaq-com	laz	1.82%	$ 37.29		0.69	493,003	$ 37.88	$ 36.97	$ 37.98	$ 46.54	$ 26.15	119,698,000	18.19	$ 4,463,538,420	1.69 %	$0.640000	$ 2.05	
optimum	laz	-1.82%	37.29 ( 4:15 pm edt)	37.88	-0.69	493,003	37.88	36.97	37.98	46.54	26.15	110.92m		4.1b	1.72	0.64		
paidcontent	laz	-1.817%	37.29 usd	37.88	-0.6900	493,003	37.88	36.97	37.98	46.54	26.60	110,925,000						
pc-quote	laz	-1.82%	37.29	37.88	-0.69	493,003	37.88	36.97	37.98	46.54	26.15	121,912,845	26.93617	4,546,130,000		0.16		
personal-wealth-biz	laz	-1.82%	37.29	37.88	-0.69	493,003	37.88	36.97	37.98	46.54	25.70		20.26		1.41	0.535	1.875	
predictwallstreet	laz	-1.82%	37.29		-0.69	493,003												
raymond-james	laz	-1.82	37.29	37.88	-0.69	493,003	37.88	36.97	37.29	46.54	26.60		15.73				2.37	
renewable-energy-world	laz	-1.817%	37.29 usd	37.88	-0.6900	493,003	37.88	36.97	37.98	46.54	26.60	110,925,000						
screamingmedia	laz	-1.82%	$	open: 37.88	-0.69	20,275	$37.88	$36.97	$37.98	$46.54	$26.60		18.85	$4.93b	1.72%	0.16	1.98	
scroli	laz	%	laz			0												
simple-stock-quotes	laz	-1.82%	last trade: 37.29		change: -0.690								p/e ratio: 20.26					
smartmoney	laz	(-1.82%)	37.29	$37.88	-0.69	493,003	$37.88	$36.97	$37.98	$46.54	$26.15			4,546,100	1.69%	$0.16		
stocknod	laz	-1.817%	37.29 usd	37.88	-0.6900	493,003	37.88	36.97	37.98	46.54	26.60	110,925,000						
stockpickr	laz	-1.82%	$37.29 -0.69 | -1.82%	37.88	-0.69	493.00k	37.88	36.97	37.98	46.54	26.15							
stocksmart	laz	.0 %	$37.29	39.5	0	16,814	38.73	37.28										
stocktwits	laz	-1.69%	37.34		-0.64													
streetinsider-com	laz	1.82%	37.29	$37.88	-0.69	493,003	$37.88	$36.97	$37.98	$46.54	$26.15						$0.00	
thecramerreport	laz		37.29	37.88	-0.69	493003	37.88	36.97										
thestree	laz	-1.82%	$37.29	37.88	-0.69	493003	37.88	36.97	37.98	-46.54	26.15	1.19697937e8		4.546127609e9				
tickerspy	laz	-1.82%	$37.29	37.88	-0.69	493,003	37.88	36.97	37.98	46.54	26.15		26.9	4.5b	1.69%	$0.16		
tmx-quotemedia	laz	-1.82%	37.290	37.880	-0.690	493,003	37.880	36.970	37.980	46.540	26.600	119,697,937	18.00	4,463,536,071	1.685	0.160 usd	2.11	
updown	laz	-1.82%	$37.29	$37.88	-$0.69	472,728	$37.88	$36.97	$37.98	$46.54	$26.60	119.69b	15.97	$4.44b			2.38	
wallstreetsurvivor	laz	0.51%	37.29	37.88	0.19	474,028	37.88	36.97		46.54	29.82		18.00	$5b	1.70%	0.50 -	1.36	
yahoo-finance	laz	1.82%	37.29	37.88	0.69	493,003	37.88	36.97	37.98	46.54	26.60		19.89	4.36b	1.70%	0.64	1.88	
ycharts-com	laz	-1.69%	37.34		-0.64					46.54	26.60		17.21	4.23b	1.73%		2.17	
zacks	laz	(-1.82%)	37.29		-0.69	vol.  493,003	37.88	36.97		46.54	25.70		18.17	4.55 b	1.69	0.64	2.09	
advfn	cdzi	0.81	11.27	11.21	0.09	13329	11.27	11.06										
barchart	cdzi	+0.81%	11.27	11.21	+0.09	14,852	11.27	11.06	11.18	13.74	9.30		0.00	$155.86 m			-0.23	
barrons	cdzi	0.81%	11.27	11.21	+0.09	13,329	11.27	11.06				13.67 million		$154.59 million	cdzi has not issued dividends in more than 1 year.			
bloomberg	cdzi	0.805%	11.270	11.210	0.090	13,329	11.270	11.060		13.74	9.30	13.827mil		155.834mil			-1.090	
boston-com	cdzi	+0.8050%	11.27 usd	11.21	+0.0900	13,329	11.27	11.06	11.18	13.74	9.300	13,827,354						
bostonmerchant	cdzi	+0.8050%	11.27 usd	11.21	+0.0900	13,329	11.27	11.06	11.18	13.74	9.300	13,827,354						
business-insider	cdzi	+0.8050%	11.27 usd	11.21	+0.0900	13,329	11.27	11.06	11.18	13.74	9.300	13,827,354						
chron	cdzi	+0.8050%	11.27 usd	11.21	+0.0900	13,329	11.27	11.06	11.18	13.74	9.300	13,827,354						
cio-com	cdzi	+0.81%	11.27 usd	11.21	+0.0900	13,329	11.27	11.06	11.18	13.74	9.300	13,827,354		156m				
cnn-money	cdzi	+0.81%today&rsquo;s change	11.27data as of 3:59pm et	11.21	+0.09	13,329	11.27	11.06	11.18				nm	$155.8m				
easystockalterts	cdzi	0.80%	11.27	11.21	+0.09	13329	11.27	11.06	11.18	13.74	9.30						-1.09	
eresearch-fidelity-com	cdzi	0.81%	11.2700	11.2100	0.0900	13,329	11.2700	11.0600	11.1800	13.7400	9.3000	13,827,000	nm	$154.59m				
finance-abc7-com	cdzi	+0.8050%	11.27 usd	11.21	+0.0900	13,329	11.27	11.06	11.18	13.74	9.300	13,827,354						
finance-abc7chicago-com	cdzi	+0.8050%	11.27 usd	11.21	+0.0900	13,329	11.27	11.06	11.18	13.74	9.300	13,827,354						
financial-content	cdzi	+0.8050%	11.27 usd	11.21	+0.0900	13,329	11.27	11.06	11.18	13.74	9.300	13,827,354						
finapps-forbes-com	cdzi	0.8%	$11.27	11.21	0.09	13,329	11.27	11.06	11.18	13.74	9.30	14 mil		156 mil	0.0	0.00		
finviz	cdzi	0.81%	11.27			13,329			11.18	-17.98%	21.18%	13.83m		155.86m			-1.09	
fool	cdzi	+0.81%	$11.27	$11.21	0.09	11,979	$11.27	$11.06	$11.18	$13.74	$9.30		0.00	$155.83m				
foxbusiness	cdzi		$11.27		+0.09	13,329			$11.18									
google-finance	cdzi	(0.81%)	11.27	11.21	+0.09	13,329.00	11.27	11.06		13.74	9.30	13.83m		155.83m			-1.09	
howthemarketworks	cdzi	3.775%	11.27	11.21	0.41	11,342	11.27	11.06	10.86									
hpcwire	cdzi	+0.8050%	11.27 usd	11.21	+0.0900	13,329	11.27	11.06	11.18	13.74	9.300	13,827,354						
insidestocks	cdzi	+0.81%	11.27	11.21	+0.09	13329	11.27	11.06										
investopedia	cdzi	+0.81 %	$11.27	11.21	+0.09				11.18									
investorguide	cdzi	+0.81%	11.27	11.16	+0.09		11.27	11.06		14.00	9.30			155.8m			-1.09	
marketintellisearch	cdzi	0.81 %	$11.27	$11.16	0.09	6.50k	$11.27	$11.06	$11.18			13.83m	0.00	0.15b	0.0 %		-1.09	
marketwatch	cdzi	+0.81%	$11.27	open: 11.21	+0.09	1,987	$11.27	$11.06	$11.18	$13.74	$9.30			$154.59m				
minyanville	cdzi	+0.8050%	11.27 usd	11.21	+0.0900	13,329	11.27	11.06	11.18	13.74	9.300	13,827,354						
msn-money	cdzi	+0.81%	11.27	11.21	+0.09	13,329	11.27	11.06	11.18	13.74	9.30	13.83 mil	-10.34	154.59 mil			-1.09	
nasdaq-com	cdzi	0.81%	$ 11.27	$ 11.21	0.09	13,329	$ 11.27	$ 11.06	$ 11.18	$ 13.74	$ 9.30	13,827,000		$ 155,830,290				
optimum	cdzi	+0.81%	11.27 ( 4:30 pm edt)	11.21	+0.09	13,329	11.27	11.06	11.18	13.74	9.30	13.83m		155.8m			-1.09	
paidcontent	cdzi	+0.8050%	11.27 usd	11.21	+0.0900	13,329	11.27	11.06	11.18	13.74	9.300	13,827,354						
pc-quote	cdzi	0.81%	11.27	11.21	0.09	13,329	11.27	11.06	11.18	13.74	9.30	13,716,584	-10.25688	154,586,000				
personal-wealth-biz	cdzi	+0.81%	11.27	11.16		13,329	11.27	11.06	11.18	14.00	9.30					0.00	-1.09	
predictwallstreet	cdzi	+0.81%	11.27		+0.09	13,329												
raymond-james	cdzi	0.81	11.27	11.21	0.09	13,329	11.27	11.06	11.27	13.74	9.30						-1.09	
renewable-energy-world	cdzi	+0.8050%	11.27 usd	11.21	+0.0900	13,329	11.27	11.06	11.18	13.74	9.300	13,827,354						
screamingmedia	cdzi	+0.81%	$	open: 11.21	+0.09	1,987	$11.27	$11.06	$11.18	$13.74	$9.30			$154.59m				
scroli	cdzi	%	cdzi			0												
simple-stock-quotes	cdzi	+0.81%	last trade: 11.27		change: 0.090													
smartmoney	cdzi	(0.81%)	11.27	$11.21	0.09	13,329	$11.27	$11.06	$11.18	$13.74	$9.30			154,600	0.00%	$0.00		
stocknod	cdzi	+0.8050%	11.27 usd	11.21	+0.0900	13,329	11.27	11.06	11.18	13.74	9.300	13,827,354						
stockpickr	cdzi	0.80%	$11.27 0.09 | 0.80%	11.21	0.09	13.33k	11.27	11.06	11.18	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	0.81%	11.27	$11.21	+0.09	13,329	$11.27	$11.06	$11.18	$13.74	$9.30						$-1.09	
thecramerreport	cdzi		11.27	11.16	+0.09	13329	11.27	11.06										
thestree	cdzi	0.8%	$11.27	11.21	0.09	13329	11.27	11.06	11.18	-13.74	9.3	1.3827354e7		1.54589818e8				
tickerspy	cdzi	0.81%	$11.27	11.21	+0.09	12,174	11.27	11.06	11.18	13.74	9.30		-10.3	154.5m	0.00%	$0.00		
tmx-quotemedia	cdzi	0.81%	11.270	11.210	0.090	13,329	11.270	11.060	11.180	13.740	9.300	13,827,354		155,834,280			-1.09	
updown	cdzi	0.81%	$11.27	$11.21	$0.09	11,342	$11.27	$11.06	$11.18	$13.74	$9.30	13.82b		$150m			-1.09	
wallstreetsurvivor	cdzi	3.78%	11.27	11.21	0.41	11,342	11.27	11.06		13.36	9.30			$155m			-1.16	
yahoo-finance	cdzi	0.81%	11.27	11.16	0.09	13,329	11.27	11.06	11.18	13.74	9.30			155.83m			-1.09	
ycharts-com	cdzi	+0.45%	11.23		+0.05					13.74	9.30			155.31m	0.00%		-1.09	
zacks	cdzi	(0.81%)	11.27		0.09	vol.  13,329	11.27	11.06		13.74	9.30			154.59 m	0.00	0.00		
advfn	fcs	-0.35	17.32	17.48	-0.06	1788237	17.5	16.89										
barchart	fcs	-0.35%	17.32	17.48	-0.06	1,788,037	17.50	16.89	17.38	21.02	7.71		10.07	$2.21 b			+1.35	
barrons	fcs	0.35%	17.32	17.48	-0.06	1.786m	17.50	16.89				128.00 million		$2.22 billion	fcs has not issued dividends in more than 1 year.			
bloomberg	fcs	-0.345%	17.320	17.480	-0.060	1,788,037	17.500	16.890		21.02	7.71	127.599mil	12.028	2,210.010mil			1.440	
boston-com	fcs	-0.3452%	17.32 usd	17.48	-0.0600	1,788,037	17.50	16.89	17.38	20.99	7.710	127,598,725						
bostonmerchant	fcs	-0.3452%	17.32 usd	17.48	-0.0600	1,788,037	17.50	16.89	17.38	20.99	7.710	127,598,725						
business-insider	fcs	-0.3452%	17.32 usd	17.48	-0.0600	1,788,037	17.50	16.89	17.38	20.99	7.710	127,598,725						
chron	fcs	-0.3452%	17.32 usd	17.48	-0.0600	1,788,037	17.50	16.89	17.38	20.99	7.710	127,598,725						
cio-com	fcs	-0.35%	17.32 usd	17.48	-0.0600	1,788,037	17.50	16.89	17.38	20.99	7.710	127,598,725	12.83	2b				
cnn-money	fcs	-0.35%	17.32	17.48	-0.06	1,788,037	17.50	16.89	17.38				12.8	$2.2b				
easystockalterts	fcs	-0.34%	17.32	17.48	-0.06	1788037	17.50	16.89	17.38	20.99	7.71		12.83				1.35	
eresearch-fidelity-com	fcs	-0.35%	17.3200	17.4800	-0.0600	1,788,037	17.5000	16.8900	17.3800	21.0200	7.7100	127,599,000	12.87	$2.22b				
finance-abc7-com	fcs	-0.3452%	17.32 usd	17.48	-0.0600	1,788,037	17.50	16.89	17.38	20.99	7.710	127,598,725						
finance-abc7chicago-com	fcs	-0.3452%	17.32 usd	17.48	-0.0600	1,788,037	17.50	16.89	17.38	20.99	7.710	127,598,725						
financial-content	fcs	-0.3452%	17.32 usd	17.48	-0.0600	1,788,037	17.50	16.89	17.38	20.99	7.710	127,598,725						
finapps-forbes-com	fcs	-0.3%	$17.32	17.48	-0.06	1,788,037	17.50	16.89	17.38	21.02	7.71	128 mil	12.8	2 bil	0.0	0.00	1.35	
finviz	fcs	-0.35%	17.32			1,788,037			17.38	-17.60%	124.64%	127.60m	12.74	2.21b			1.36	
fool	fcs	-0.35%	$17.32	$17.48	-0.06	1,788,037	$17.50	$16.89	$17.38	$21.02	$7.71		12.90	$2.21b				
foxbusiness	fcs		$17.32		-0.06	1,788,037			$17.38									
google-finance	fcs	(-0.35%)	17.32	17.48	-0.06	1.79m	17.50	16.89		21.02	7.71	127.60m	12.76	2.21b			1.36	
howthemarketworks	fcs	3.651%	17.32	17.48	0.61	1,786,009	17.5	16.89	16.71									
hpcwire	fcs	-0.3452%	17.32 usd	17.48	-0.0600	1,788,037	17.50	16.89	17.38	20.99	7.710	127,598,725						
insidestocks	fcs	-0.35%	17.32	17.48	-0.06	1787409	17.50	16.89					price earnings ratio: 10.43					
investopedia	fcs	-0.35 %	$17.32	17.48	-0.06				17.38									
investorguide	fcs	-0.35%	17.32	17.48	-0.06		17.50	16.89		21.02	7.71		12.86	2.210b			1.351	
marketintellisearch	fcs	-0.35 %	$17.32	$17.48	-0.06	1634.90k	$17.50	$16.89	$17.38			127.60m	12.78	2.22b	0.0 %		1.36	
marketwatch	fcs	-0.35%	$17.32	open: 17.48	-0.06	139,750	$17.50	$16.89	$17.38	$21.02	$7.71		13.02	$2.22b			1.33	
minyanville	fcs	-0.3452%	17.32 usd	17.48	-0.0600	1,788,037	17.50	16.89	17.38	20.99	7.710	127,598,725						
msn-money	fcs	-0.35%	17.32	17.48	-0.06	1.79 mil	17.50	16.89	17.38	21.02	7.71	127.60 mil	12.83	2.22 bil			1.36	
nasdaq-com	fcs	0.35%	$ 17.32		0.06	1,788,037	$ 17.50	$ 16.89	$ 17.38	$ 21.02	$ 7.71	127,599,000	12.83	$ 2,210,014,680			$ 1.35	
optimum	fcs	-0.35%	17.32 ( 4:15 pm edt)	17.48	-0.06	1,788,037	17.50	16.89	17.38	20.99	7.71	127.60m	12.8	2.2b			1.35	
paidcontent	fcs	-0.3452%	17.32 usd	17.48	-0.0600	1,788,037	17.50	16.89	17.38	20.99	7.710	127,598,725						
pc-quote	fcs	-0.35%	17.32	17.48	-0.06	1,788,037	17.5	16.89	17.38	21.02	7.71	128,041,033	12.87407	2,217,671,000				
personal-wealth-biz	fcs	-0.35%	17.32	17.48	-0.06	1,788,037	17.50	16.89	17.38	21.02	7.71		12.86			0.00	1.351	
predictwallstreet	fcs	-0.35%	17.32		-0.06	1,788,037												
raymond-james	fcs	-0.35	17.32	17.48	-0.06	1,788,037	17.50	16.89	17.32	21.02	7.71		12.46				1.39	
renewable-energy-world	fcs	-0.3452%	17.32 usd	17.48	-0.0600	1,788,037	17.50	16.89	17.38	20.99	7.710	127,598,725						
screamingmedia	fcs	-0.35%	$	open: 17.48	-0.06	139,750	$17.50	$16.89	$17.38	$21.02	$7.71		13.02	$2.22b			1.33	
scroli	fcs	%	fcs			0												
simple-stock-quotes	fcs	-0.35%	last trade: 17.32		change: -0.060								p/e ratio: 12.86					
smartmoney	fcs	(-0.35%)	17.32	$17.48	-0.06	1,788,037	$17.50	$16.89	$17.38	$21.02	$7.71			2,217,700	0.00%	$0.00		
stocknod	fcs	-0.3452%	17.32 usd	17.48	-0.0600	1,788,037	17.50	16.89	17.38	20.99	7.710	127,598,725						
stockpickr	fcs	-0.35%	$17.32 -0.06 | -0.35%	17.49	-0.06	1.79m	17.50	16.89	17.38	21.02	7.71							
stocksmart	fcs	.0 %	$17.605	15.94	0	139,039	18.1	17.55										
stocktwits	fcs	-0.34%	17.32		-0.06													
streetinsider-com	fcs	0.35%	17.32	$17.48	-0.06	1,788,037	$17.50	$16.89	$17.38	$20.99	$7.71		12.83				$1.35	
thecramerreport	fcs		17.32	17.48	-0.06	1788037	17.50	16.89										
thestree	fcs	-0.35%	$17.32	17.49	-0.06	1788037	17.5	16.89	17.38	-21.02	7.71	1.27598725e8		2.217665841e9				
tickerspy	fcs	-0.35%	$17.32	17.48	-0.06	1,788,037	17.50	16.89	17.38	21.02	7.71		12.9	2.1b	0.00%	$0.00		
tmx-quotemedia	fcs	-0.35%	17.320	17.480	-0.060	1,788,037	17.500	16.890	17.380	21.020	7.710	127,598,725	12.90	2,210,009,917			1.35	
updown	fcs	-0.35%	$17.32	$17.48	-$0.06	1,646,029	$17.50	$16.89	$17.38	$21.02	$7.71	127.59b	12.47	$2.13b			1.39	
wallstreetsurvivor	fcs	3.65%	17.32	17.48	0.61	1,786,009	17.50	16.89		21.02	7.71		12.90	$2b			1.20	
yahoo-finance	fcs	0.35%	17.32	17.48	0.06	1,788,037	17.50	16.89	17.38	21.02	7.71		12.82	2.21b			1.35	
ycharts-com	fcs	-0.35%	17.32		-0.06					21.02	7.71		12.83	2.21b	0.00%		1.35	
zacks	fcs	(-0.35%)	17.32		-0.06	vol.  1,788,037	17.50	16.89		21.02	7.71		10.47	2.22 b	0.00	0.00	1.66	
advfn	rah	0.11	87.1	86.97	0.1	491190	87.45	86.95										
barchart	rah	+0.11%	87.10	86.97	+0.10	491,190	87.45	86.95	87.00	91.35	53.90		17.11	$4.79 b			+4.49	
barrons	rah	0.11%	87.10	86.97	+0.10	491,010	87.45	86.95				55.62 million		$4.79 billion	rah has not issued dividends in more than 1 year.			
bloomberg	rah	0.115%	87.100	86.970	0.100	491,190	87.450	86.950		91.35	53.90	55.044mil	16.750	4,794.366mil		1.000 special cash	5.200	
boston-com	rah	+0.1149%	87.10 usd	86.97	+0.1000	491,190	87.45	86.95	87.00	91.35	53.90	55,044,384						
bostonmerchant	rah	+0.1149%	87.10 usd	86.97	+0.1000	491,190	87.45	86.95	87.00	91.35	53.90	55,044,384						
business-insider	rah	+0.1149%	87.10 usd	86.97	+0.1000	491,190	87.45	86.95	87.00	91.35	53.90	55,044,384						
chron	rah	+0.1149%	87.10 usd	86.97	+0.1000	491,190	87.45	86.95	87.00	91.35	53.90	55,044,384						
cio-com	rah	+0.11%	87.10 usd	86.97	+0.1000	491,190	87.45	86.95	87.00	91.35	53.90	55,044,384	19.40	5b				
cnn-money	rah	+0.11%	87.10	87.19	+0.10	491,190	87.45	86.95	87.00				19.4	$4.8b				
easystockalterts	rah	0.11%	87.10	86.97	+0.10	491190	87.45	86.95	87.00	91.35	53.90		19.40				4.49	
eresearch-fidelity-com	rah	0.11%	87.1000	86.9700	0.1000	491,190	87.4500	86.9500	87.0000	91.3510	53.9000	55,044,000	19.38	$4.79b				
finance-abc7-com	rah	+0.1149%	87.10 usd	86.97	+0.1000	491,190	87.45	86.95	87.00	91.35	53.90	55,044,384						
finance-abc7chicago-com	rah	+0.1149%	87.10 usd	86.97	+0.1000	491,190	87.45	86.95	87.00	91.35	53.90	55,044,384						
financial-content	rah	+0.1149%	87.10 usd	86.97	+0.1000	491,190	87.45	86.95	87.00	91.35	53.90	55,044,384						
finapps-forbes-com	rah	0.1%	$87.10	86.97	0.10	491,190	87.45	86.95	87.00	91.35	53.90	55 mil	19.4	5 bil	0.0	0.00	4.49	
finviz	rah	0.11%	87.10			491,190			87.00	-4.65%	61.60%	55.04m	19.31	4.79b			4.51	
fool	rah	+0.11%	$87.10	$86.97	0.10	491,190	$87.45	$86.95	$87.00	$91.35	$53.90		19.40	$4.79b				
foxbusiness	rah		$87.10		+0.10	491,190			$87.00									
google-finance	rah	(0.11%)	87.10	86.97	+0.10	491,190.00	87.45	86.95		91.35	53.90	55.04m	19.33	4.79b			4.51	
howthemarketworks	rah	0.601%	87.1	86.97	0.52	491,010	87.45	86.95	86.58									
hpcwire	rah	+0.1149%	87.10 usd	86.97	+0.1000	491,190	87.45	86.95	87.00	91.35	53.90	55,044,384						
insidestocks	rah	+0.11%	87.10	86.97	+0.10	491010	87.45	86.95					price earnings ratio: 17.21					
investopedia	rah	+0.11 %	$87.10	86.97	+0.10				87.00									
investorguide	rah	+0.11%	87.10	86.97	+0.10		87.4471	86.97		91.35	53.90		19.38	4.794b			4.49	
marketintellisearch	rah	0.11 %	$87.10	$86.97	0.10	466.80k	$87.45	$86.95	$87.00			55.04m	19.29	4.79b	0.0 %		4.51	
marketwatch	rah	+0.11%	$87.10	open: 86.97	+0.10	21,370	$87.45	$86.95	$87.00	$91.35	$53.90		19.38	$4.79b			4.49	
minyanville	rah	+0.1149%	87.10 usd	86.97	+0.1000	491,190	87.45	86.95	87.00	91.35	53.90	55,044,384						
msn-money	rah	+0.11%	87.10	86.97	+0.10	491,190	87.45	86.95	87.00	91.35	53.90	55.04 mil	19.40	4.79 bil			4.51	
nasdaq-com	rah	0.11%	$ 87.10		0.10	491,190	$ 87.45	$ 86.95	$ 87	$ 91.351	$ 53.90	55,044,000	19.4	$ 4,794,332,400			$ 4.49	
optimum	rah	+0.11%	87.10 ( 4:15 pm edt)	86.97	+0.10	491,190	87.45	86.95	87.00	91.35	53.90	55.04m	19.4	4.8b			4.49	
paidcontent	rah	+0.1149%	87.10 usd	86.97	+0.1000	491,190	87.45	86.95	87.00	91.35	53.90	55,044,384						
pc-quote	rah	0.11%	87.1	86.97	0.10	491,190	87.45	86.95	87.0	91.35	53.90	54,980,804	19.37639	4,788,828,000		1.0		
personal-wealth-biz	rah	+0.11%	87.10	86.97		491,190	87.45	86.95	87.00	91.35	53.90		19.38			0.00	4.49	
predictwallstreet	rah	+0.11%	87.10		+0.10	491,190												
raymond-james	rah	0.11	87.10	86.97	0.10	491,190	87.45	86.95	87.10	91.35	53.90		19.14				4.55	
renewable-energy-world	rah	+0.1149%	87.10 usd	86.97	+0.1000	491,190	87.45	86.95	87.00	91.35	53.90	55,044,384						
screamingmedia	rah	+0.11%	$	open: 86.97	+0.10	21,370	$87.45	$86.95	$87.00	$91.35	$53.90		19.38	$4.79b			4.49	
scroli	rah	%	rah			0												
simple-stock-quotes	rah	+0.11%	last trade: 87.10		change: 0.100								p/e ratio: 19.38					
smartmoney	rah	(0.11%)	87.10	$86.97	0.10	491,190	$87.45	$86.95	$87.00	$91.35	$53.90			4,788,900	0.00%	$1.00		
stocknod	rah	+0.1149%	87.10 usd	86.97	+0.1000	491,190	87.45	86.95	87.00	91.35	53.90	55,044,384						
stockpickr	rah	0.11%	$87.10 0.10 | 0.11%	86.97	0.10	491.19k	87.45	86.95	87.00	91.35	53.90							
stocksmart	rah	.0 %	$87.53	65.14	0	22,875	88.34	87.53										
stocktwits	rah	0.15%	87.13		+0.13													
streetinsider-com	rah	0.11%	87.10	$86.97	+0.10	491,190	$87.45	$86.95	$87.00	$91.35	$53.90		19.40				$4.49	
thecramerreport	rah		87.10	86.97	+0.10	491190	87.45	86.95										
thestree	rah	0.11%	$87.1	86.97	0.1	491190	87.45	86.95	87.0	-91.35	53.9	5.5044384e7		4.788861408e9				
tickerspy	rah	0.11%	$87.10	86.97	+0.10	491,190	87.45	86.95	87.00	91.35	53.90		19.4	4.7b	0.00%	$1.00		
tmx-quotemedia	rah	0.11%	87.100	86.970	0.100	491,190	87.450	86.950	87.000	91.351	53.900	55,044,384	19.40	4,794,365,846			4.49	
updown	rah	0.11%	$87.10	$86.97	$0.10	469,640	$87.45	$86.95	$87.00	$91.35	$53.90	55.04b	19.07	$4.76b			4.56	
wallstreetsurvivor	rah	0.60%	87.10	86.97	0.52	491,010	87.45	86.95		91.35	54.70		19.40	$5b			3.74	
yahoo-finance	rah	0.11%	87.10	86.97	0.10	491,190	87.45	86.95	87.00	91.35	53.90		19.40	4.79b			4.49	
ycharts-com	rah	+0.15%	87.13		+0.13					91.30	53.90		19.41	4.79b	0.00%		4.49	
zacks	rah																	
advfn	ntap	-0.70	53.94	54.13	-0.38	4732088	54.32	53.46										
barchart	ntap	-0.70%	53.94	54.13	-0.38	4,394,369	54.32	53.46	54.32	61.02	36.66		30.87	$19.84 b			+1.62	
barrons	ntap	0.70%	53.94	54.13	-0.38	4.731m	54.32	53.46				393.70 million		$20.16 billion	ntap has not issued dividends in more than 1 year.			
bloomberg	ntap	-0.700%	53.940	54.130	-0.380	4,732,088	54.320	53.460		61.02	36.66	371.113mil	33.092	20,017.810mil			1.630	
boston-com	ntap	-0.6996%	53.94 usd	54.13	-0.3800	4,721,228	54.32	53.46	54.32	61.02	36.66	371,112,544						
bostonmerchant	ntap	-0.6996%	53.94 usd	54.13	-0.3800	4,721,228	54.32	53.46	54.32	61.02	36.66	371,112,544						
business-insider	ntap	-0.6996%	53.94 usd	54.13	-0.3800	4,721,228	54.32	53.46	54.32	61.02	36.66	371,112,544						
chron	ntap	-0.6996%	53.94 usd	54.13	-0.3800	4,722,607	54.32	53.46	54.32	61.02	36.66	371,112,544						
cio-com	ntap	-0.70%	53.94 usd	54.13	-0.3800	4,722,607	54.32	53.46	54.32	61.02	36.66	371,112,544	31.54	20b				
cnn-money	ntap	-0.70%	53.94	54.13	-0.38	4,733,267	54.25	53.46	54.32				31.5	$19.8b				
easystockalterts	ntap	-0.70%	53.94	54.13	-0.38	4721228	54.32	53.46	54.32	61.02	36.66		31.54				1.71	
eresearch-fidelity-com	ntap	-0.70%	53.9400	54.1300	-0.3800	4,733,267	54.3200	53.4600	54.3200	61.0200	36.6600	371,113,000	31.77	$20.16b				
finance-abc7-com	ntap	-0.6996%	53.94 usd	54.13	-0.3800	4,721,228	54.32	53.46	54.32	61.02	36.66	371,112,544						
finance-abc7chicago-com	ntap	-0.6996%	53.94 usd	54.13	-0.3800	4,721,228	54.32	53.46	54.32	61.02	36.66	371,112,544						
financial-content	ntap	-0.6996%	53.94 usd	54.13	-0.3800	4,721,228	54.32	53.46	54.32	61.02	36.66	371,112,544						
finapps-forbes-com	ntap	-0.7%	$53.94	54.13	-0.38	4,732,088	54.32	53.46	54.32	61.02	36.66	371 mil	33.3	20 bil	0.0	0.00	1.62	
finviz	ntap	-0.70%	53.94			4,731,988			54.32	-11.60%	47.14%	371.11m	31.77	20.16b			1.71	
fool	ntap	-0.70%	$53.94	$54.13	-0.38	4,732,088	$54.32	$53.46	$54.32	$61.02	$36.66		31.80	$20.02b				
foxbusiness	ntap		$53.94		-0.38	4,745,444			$54.32									
google-finance	ntap	(-0.70%)	53.94	54.13	-0.38	4.73m	54.32	53.46		61.02	36.66	371.11m	31.60	20.02b			1.71	
howthemarketworks	ntap	2.198%	53.94	54.13	1.16	4,721,228	54.32	53.46	52.78									
hpcwire	ntap	-0.6996%	53.94 usd	54.13	-0.3800	4,721,228	54.32	53.46	54.32	61.02	36.66	371,112,544						
insidestocks	ntap	-0.70%	53.94	54.13	-0.38	4229300	54.32	53.46					price earnings ratio: 25.44					
investopedia	ntap	-0.70 %	$53.94	54.13	-0.38				54.32									
investorguide	ntap	-0.70%	53.94	54.13	-0.38		54.32	53.46		61.02	36.33		31.77	20.018b			1.71	
marketintellisearch	ntap	-0.7 %	$53.94	$54.13	-0.38	4697.60k	$54.32	$53.46	$54.32			371.11m	31.77	20.16b	0.0 %		1.71	
marketwatch	ntap	-0.70%	$53.94	open: 54.13	-0.38	9,620	$54.32	$53.46	$54.32	$61.02	$36.66		34.04	$20.16b			1.58	
minyanville	ntap	-0.6996%	53.94 usd	54.13	-0.3800	4,721,228	54.32	53.46	54.32	61.02	36.66	371,112,544						
msn-money	ntap	-0.70%	53.94	54.13	-0.38	4.73 mil	54.32	53.46	54.32	61.02	36.66	371.11 mil	31.54	20.16 bil			1.71	
nasdaq-com	ntap	0.7%	$ 53.94	$ 54.13	0.38	4,732,088	$ 54.32	$ 53.46	$ 54.32	$ 61.02	$ 36.66	367,872,000	33.3	$ 19,843,015,680			$ 1.62	
optimum	ntap	-0.70%	53.94 ( 4:00 pm edt)	54.13	-0.38	4,713,802	54.32	53.46	54.32	61.02	36.66	371.11m	31.5	20.0b			1.71	
paidcontent	ntap	-0.6996%	53.94 usd	54.13	-0.3800	4,721,228	54.32	53.46	54.32	61.02	36.66	371,112,544						
pc-quote	ntap	-0.70%	53.94	54.13	-0.38	4,742,802	54.32	53.46	54.32	61.02	36.66	373,727,419	31.76608	20,158,857,000				
personal-wealth-biz	ntap	-0.70%	53.94	54.13	-0.38	4,745,444	54.32	53.46	54.32	61.02	36.33		31.77			0.00	1.71	
predictwallstreet	ntap	-0.70%	53.94		-0.38	4,732,088												
raymond-james	ntap	-0.70	53.94	54.13	-0.38	4,732,088	54.32	53.46	53.94	61.02	36.66		28.85				1.87	
renewable-energy-world	ntap	-0.6996%	53.94 usd	54.13	-0.3800	4,721,228	54.32	53.46	54.32	61.02	36.66	371,112,544						
screamingmedia	ntap	-0.70%	$	open: 54.13	-0.38	9,620	$54.32	$53.46	$54.32	$61.02	$36.66		34.04	$20.16b			1.58	
scroli	ntap	-0.70%	ntap 53.94	54.13	-0.38	4,304,794	54.32	53.46	54.32	61.02	36.66		31.60				1.71	
simple-stock-quotes	ntap	-0.70%	last trade: 53.94		change: -0.380								p/e ratio: 31.77					
smartmoney	ntap	(-0.70%)	53.94	$54.13	-0.38	4,732,088	$54.32	$53.46	$54.32	$61.02	$36.66			20,158,800	0.00%	$0.00		
stocknod	ntap	-0.6996%	53.94 usd	54.13	-0.3800	4,721,228	54.32	53.46	54.32	61.02	36.66	371,112,544						
stockpickr	ntap	-0.70%	$53.94 -0.38 | -0.70%	54.13	-0.38	4.73m	54.32	53.46	54.32	61.02	36.66							
stocksmart	ntap	.0 %	$53.31	54.9	0	588,886	55.04	53.21										
stocktwits	ntap	-0.70%	53.94		-0.38													
streetinsider-com	ntap	0.7%	53.94	$54.13	-0.38	4,721,228	$54.32	$53.46	$54.32	$61.02	$36.66		31.54				$1.71	
thecramerreport	ntap		53.94	54.13	-0.38	4731988	54.32	53.46										
thestree	ntap	-0.7%	$53.94	54.13	-0.38	4732088	54.32	53.46	54.32	-61.02	36.66	3.71112544e8		2.015883339e10				
tickerspy	ntap	-0.70%	$53.94	54.13	-0.38	4,732,088	54.32	53.46	54.32	61.02	36.66		31.8	20.0b	0.00%	$0.00		
tmx-quotemedia	ntap	-0.70%	53.940	54.130	-0.380	4,745,444	54.320	53.460	54.320	61.020	36.660	371,112,544	31.80	20,017,810,623			1.71	
updown	ntap	-0.70%	$53.94	$54.13	-$0.38	4,731,214	$54.32	$53.46	$54.32	$61.02	$36.66	367.87b	29.05	$19.58b			1.87	
wallstreetsurvivor	ntap	2.20%	53.94	54.13	1.16	4,721,228	54.32	53.46		61.02	37.04		31.80	$20b			1.71	
yahoo-finance	ntap	0.70%	53.94	54.13	0.38	4,731,988	54.32	53.46	54.32	61.02	36.66		31.54	20.02b			1.71	
ycharts-com	ntap	-0.70%	53.94		-0.38					61.02	36.66		31.54	19.84b	0.00%		1.71	
zacks	ntap	(-0.70%)	53.94		-0.38	vol.  4,732,088	54.32	53.46		61.02	36.66		31.77	20.16 b	0.00	0.00	1.71	
advfn	rad	-5.22	1.27	1.32	-0.07	9291616	1.33	1.23										
barchart	rad	-5.22%	1.27	1.32	-0.07	9,291,616	1.33	1.23	1.34	1.47	0.86		0.00	$1.13 b			-0.63	
barrons	rad	5.22%	1.27	1.32	-0.07	9.225m	1.33	1.23				882.95 million		$1.20 billion	rad has not issued dividends in more than 1 year.	$0.12		
bloomberg	rad	-5.224%	1.270	1.320	-0.070	9,291,616	1.330	1.230		1.47	0.86	890.241mil		1,130.606mil			-0.430	
boston-com	rad	-5.224%	1.270 usd	1.320	-0.0700	9,291,616	1.330	1.230	1.340	1.470	0.8600	890,226,532						
bostonmerchant	rad	-5.224%	1.270 usd	1.320	-0.0700	9,291,616	1.330	1.230	1.340	1.470	0.8600	890,226,532						
business-insider	rad	-5.224%	1.270 usd	1.320	-0.0700	9,291,616	1.330	1.230	1.340	1.470	0.8600	890,226,532						
chron	rad	-5.224%	1.270 usd	1.320	-0.0700	9,291,616	1.330	1.230	1.340	1.470	0.8600	890,226,532						
cio-com	rad	-5.22%	1.270 usd	1.320	-0.0700	9,291,616	1.330	1.230	1.340	1.470	0.8600	890,226,532		1b				
cnn-money	rad	-5.22%	1.27	1.32	-0.07	9,214,436	1.33	1.23	1.34				nm	$1.1b				
easystockalterts	rad	-5.30%	1.27	1.32	-0.07	9291616	1.33	1.23	1.34	1.47	0.86						-0.63	
eresearch-fidelity-com	rad	-5.22%	1.2700	1.3200	-0.0700	9,291,616	1.3300	1.2300	1.3400	1.4700	0.8600	890,227,000	nm	$1.19b				
finance-abc7-com	rad	-5.224%	1.270 usd	1.320	-0.0700	9,291,616	1.330	1.230	1.340	1.470	0.8600	890,226,532						
finance-abc7chicago-com	rad	-5.224%	1.270 usd	1.320	-0.0700	9,291,616	1.330	1.230	1.340	1.470	0.8600	890,226,532						
financial-content	rad	-5.224%	1.270 usd	1.320	-0.0700	9,291,616	1.330	1.230	1.340	1.470	0.8600	890,226,532						
finapps-forbes-com	rad	-5.2%	$1.27	1.32	-0.07	9,291,616	1.33	1.23	1.34	1.47	0.86	890 mil		1 bil	0.0	0.00	-0.63	
finviz	rad	-5.22%	1.27			9,291,616			1.34	-13.61%	47.67%	890.23m		1.13b			-0.63	
fool	rad	-5.22%	$1.27	$1.32	-0.07	9,291,616	$1.33	$1.23	$1.34	$1.47	$0.86		0.00	$1.13b				
foxbusiness	rad		$1.27		-0.07	9,296,365			$1.34									
google-finance	rad	(-5.22%)	1.27	1.32	-0.07	9.29m	1.33	1.23		1.47	0.86	890.23m		1.13b			-0.63	
howthemarketworks	rad	-4.511%	1.27	1.32	-0.06	9,225,240	1.33	1.23	1.33									
hpcwire	rad	-5.224%	1.270 usd	1.320	-0.0700	9,291,616	1.330	1.230	1.340	1.470	0.8600	890,226,532						
insidestocks	rad	-5.22%	1.27	1.32	-0.07	9228350	1.33	1.23										
investopedia	rad	-5.22 %	$1.27	1.32	-0.07				1.34									
investorguide	rad	-5.22%	1.27	1.32	-0.07		1.33	1.23		1.47	0.86			1.123b			-0.62	
marketintellisearch	rad	-5.22 %	$1.27	$1.32	-0.07	9191.60k	$1.33	$1.23	$1.34			890.23m	0.00	1.19b	0.0 %		-0.63	
marketwatch	rad	-5.22%	$1.27	open: 1.32	-0.07	76,928	$1.33	$1.23	$1.34	$1.47	$0.86			$1.20b				
minyanville	rad	-5.224%	1.270 usd	1.320	-0.0700	9,291,616	1.330	1.230	1.340	1.470	0.8600	890,226,532						
msn-money	rad	-5.22%	1.27	1.32	-0.07	9.29 mil	1.33	1.23	1.34	1.47	0.86	890.23 mil	-2.05	1.19 bil			-0.63	
nasdaq-com	rad	5.22%	$ 1.27		0.07	9,291,616	$ 1.33	$ 1.23	$ 1.34	$ 1.47	$ 0.86	890,227,000		$ 1,130,588,290			$ -0.63	
optimum	rad	-5.22%	1.27 ( 4:15 pm edt)	1.32	-0.07	9,291,616	1.33	1.23	1.34	1.47	0.86	890.23m		1.1b			-0.63	
paidcontent	rad	-5.224%	1.270 usd	1.320	-0.0700	9,291,616	1.330	1.230	1.340	1.470	0.8600	890,226,532						
pc-quote	rad	-5.22%	1.27	1.32	-0.07	9,291,616	1.33	1.23	1.34	1.47	0.86	939,294,646	-2.16129	1,192,904,000				
personal-wealth-biz	rad	-5.22%	1.27	1.32	-0.07	9,296,365	1.33	1.23	1.34	1.47	0.86					0.00	-0.62	
predictwallstreet	rad	-5.22%	1.27		-0.07	9,291,616												
raymond-james	rad	-5.22	1.27	1.32	-0.07	9,291,616	1.33	1.23	1.27	1.47	0.86						-0.63	
renewable-energy-world	rad	-5.224%	1.270 usd	1.320	-0.0700	9,291,616	1.330	1.230	1.340	1.470	0.8600	890,226,532						
screamingmedia	rad	-5.22%	$	open: 1.32	-0.07	76,928	$1.33	$1.23	$1.34	$1.47	$0.86			$1.20b				
scroli	rad	%	rad			0												
smartmoney	rad	(-5.22%)	1.27	$1.32	-0.07	9,291,616	$1.33	$1.23	$1.34	$1.47	$0.86			1,192,900	0.00%	$0.88		
stocknod	rad	-5.224%	1.270 usd	1.320	-0.0700	9,291,616	1.330	1.230	1.340	1.470	0.8600	890,226,532						
stockpickr	rad	-5.22%	$1.27 -0.07 | -5.22%	1.32	-0.07	9.29m	1.33	1.23	1.34	1.47	0.86							
stocksmart	rad	.0 %	$1.065	.89	0	1,157,578	1.09	1.045										
stocktwits	rad	-5.22%	1.27		-0.07													
streetinsider-com	rad	5.22%	1.27	$1.32	-0.07	9,291,616	$1.33	$1.23	$1.34	$1.47	$0.86						$-0.63	
thecramerreport	rad		1.27	1.32	-0.07	9291616	1.33	1.23										
thestree	rad	-5.22%	$1.27	1.32	-0.07	9291616	1.33	1.23	1.34	-1.47	0.86	8.90240871e8		1.192903553e9				
tickerspy	rad	-5.22%	$1.27	1.32	-0.07	9,291,616	1.33	1.23	1.34	1.47	0.86		-2.2	1.1b	0.00%	$0.00		
tmx-quotemedia	rad	-5.22%	1.270	1.320	-0.070	9,296,365	1.330	1.230	1.340	1.470	0.860	890,240,871		1,130,605,906			-0.63	
updown	rad	-5.22%	$1.27	$1.32	-$0.07	9,214,436	$1.33	$1.23	$1.34	$1.47	$0.86	890.24b		$1.18b			-0.64	
wallstreetsurvivor	rad	-4.51%	1.27	1.32	-0.06	9,225,240	1.33	1.23		1.47	0.86			$1b			-0.64	
yahoo-finance	rad	5.22%	1.27	1.32	0.07	9,291,616	1.33	1.23	1.34	1.47	0.86			1.12b			-0.62	
ycharts-com	rad	-5.22%	1.27		-0.07					1.47	0.86			1.13b	0.00%			
zacks	rad	(-5.22%)	1.27		-0.07	vol.  9,291,616	1.33	1.23		1.47	0.86			1.19 b	0.00	0.00	-.57	
advfn	ctrp	0.27	44.17	43.43	0.12	2425199	44.64	43.07										
barchart	ctrp	+0.27%	44.17	43.43	+0.12	2,315,250	44.64	43.07	44.05	53.16	31.35		39.89	$6.53 b			+1.08	
barrons	ctrp	0.27%	44.17	43.43	+0.12	2.425m	44.64	43.43				150.31 million		$6.51 billion	ctrp has not issued dividends in more than 1 year.	$0.24		
bloomberg	ctrp	0.272%	44.170	43.430	0.120	2,425,199	44.640	43.070		53.16	31.35	136.221mil	40.710	6,016.886mil		0.112 regular cash	1.085	
boston-com	ctrp	+0.2724%	44.17 usd	43.43	+0.1200	2,420,399	44.64	43.07	44.05	53.16	31.35	136,220,000						
bostonmerchant	ctrp	+0.2724%	44.17 usd	43.43	+0.1200	2,420,399	44.64	43.07	44.05	53.16	31.35	136,220,000						
business-insider	ctrp	+0.2724%	44.17 usd	43.43	+0.1200	2,420,399	44.64	43.07	44.05	53.16	31.35	136,220,000						
chron	ctrp	+0.2724%	44.17 usd	43.43	+0.1200	2,420,399	44.64	43.07	44.05	53.16	31.35	136,220,000						
cio-com	ctrp	+0.27%	44.17 usd	43.43	+0.1200	2,420,399	44.64	43.07	44.05	53.16	31.35	136,220,000		6b				
cnn-money	ctrp	+0.27%today&rsquo;s change	44.17data as of 4:00pm et	43.43	+0.12	2,424,935	44.64	43.07	44.05				51.4	$6.3b				
easystockalterts	ctrp	0.23%	44.15	43.43	+0.10	2420035	44.64	43.07	44.05	53.16	31.35						0.00	
eresearch-fidelity-com	ctrp	0.27%	44.1700	43.4300	0.1200	2,425,199	44.6400	43.0700	44.0500	53.1600	31.3500	143,541,000	40.05	$6.32b				
finance-abc7-com	ctrp	+0.2724%	44.17 usd	43.43	+0.1200	2,420,399	44.64	43.07	44.05	53.16	31.35	136,220,000						
finance-abc7chicago-com	ctrp	+0.2724%	44.17 usd	43.43	+0.1200	2,420,399	44.64	43.07	44.05	53.16	31.35	136,220,000						
financial-content	ctrp	+0.2724%	44.17 usd	43.43	+0.1200	2,420,399	44.64	43.07	44.05	53.16	31.35	136,220,000						
finapps-forbes-com	ctrp	0.3%	$44.17	43.43	0.12	2,425,199	44.64	43.07	44.05	53.16	31.35	144 mil	40.9	6 bil	0.0	0.00	1.08	
finviz	ctrp	0.27%	44.17			2,425,199			44.05	-16.91%	40.89%	143.54m	39.68	6.32b			1.11	
fool	ctrp	+0.22%	$44.15	$43.43	0.09	2,285,231	$44.64	$43.07	$44.05	$53.16	$31.35		24.00	$6.01b	0.60%	0.22		
foxbusiness	ctrp		$44.17		+0.12	2,426,739			$44.05									
google-finance	ctrp	(0.27%)	44.17	43.43	+0.12	2.43m	44.64	43.07		53.16	31.35	574.16m	39.78	25.36b			1.11	
howthemarketworks	ctrp	2.53%	44.17	43.43	1.09	2,420,399	44.64	43.07	43.08									
hpcwire	ctrp	+0.2724%	44.17 usd	43.43	+0.1200	2,420,399	44.64	43.07	44.05	53.16	31.35	136,220,000						
insidestocks	ctrp	+0.27%	44.17	43.43	+0.12	2284904	44.64	43.07										
investopedia	ctrp	+0.27 %	$44.17	43.43	+0.12				44.05									
investorguide	ctrp	+0.30%	44.18	43.59	+0.13		44.64	43.07		53.16	31.35		39.61	6.343b			1.112	
marketintellisearch	ctrp	0.23 %	$44.15	$43.43	0.10	2409.80k	$44.64	$43.07	$44.05			143.54m	39.68	6.32b	0.0 %		1.11	
marketwatch	ctrp	+0.27%	$44.02	open: 43.43	+0.12	1,540	$44.64	$43.43	$44.05	$53.16	$31.35		41.22	$6.51b			1.07	
minyanville	ctrp	+0.2724%	44.17 usd	43.43	+0.1200	2,420,399	44.64	43.07	44.05	53.16	31.35	136,220,000						
msn-money	ctrp	+0.27%	44.17	43.43	+0.12	2.43 mil	44.64	43.07	44.05	53.16	31.35	143.54 mil	39.79	6.32 bil			1.11	
nasdaq-com	ctrp	0.27%	$ 44.17	$ 43.43	0.12	2,425,199	$ 44.64	$ 43.07	$ 44.05	$ 53.16	$ 31.35	143,564,000	40.9	$ 6,341,221,880			$ 1.08	
optimum	ctrp	+0.23%	44.15 ( 4:00 pm edt)	43.43	+0.10	2,420,035	44.64	43.07	44.05	53.16	31.35	136.22m		6.0b	0.28	0.12		
paidcontent	ctrp	+0.2724%	44.17 usd	43.43	+0.1200	2,420,399	44.64	43.07	44.05	53.16	31.35	136,220,000						
pc-quote	ctrp	0.27%	44.17	43.43	0.12	2,426,739	44.64	43.07	44.05	53.16	31.35	143,173,964	39.68468	6,323,994,000		0.112		
personal-wealth-biz	ctrp	+0.27%	44.17	43.59		2,426,739	44.64	43.07	44.05	53.16	31.35		39.61			0.00	1.112	
predictwallstreet	ctrp	+0.27%	44.17		+0.12	2,425,199												
raymond-james	ctrp	0.27	44.17	43.43	0.12	2,425,199	44.64	43.07	44.17	53.16	31.35		38.08				1.16	
renewable-energy-world	ctrp	+0.2724%	44.17 usd	43.43	+0.1200	2,420,399	44.64	43.07	44.05	53.16	31.35	136,220,000						
screamingmedia	ctrp	+0.27%	$	open: 43.43	+0.12	1,540	$44.64	$43.43	$44.05	$53.16	$31.35		41.22	$6.51b			1.07	
scroli	ctrp	%	ctrp			0												
simple-stock-quotes	ctrp	+0.27%	last trade: 44.17		change: 0.120								p/e ratio: 39.61					
smartmoney	ctrp	(0.27%)	44.17	$43.43	0.12	2,425,199	$44.64	$43.07	$44.05	$53.16	$31.35			6,000,500	0.00%	$0.11		
stocknod	ctrp	+0.2724%	44.17 usd	43.43	+0.1200	2,420,399	44.64	43.07	44.05	53.16	31.35	136,220,000						
stockpickr	ctrp	0.27%	$44.17 0.12 | 0.27%	43.43	0.12	2.42m	44.64	43.07	44.05	53.16	31.35							
stocksmart	ctrp	.0 %	$45.035	41.34	0	272,160	45.22	44.65										
stocktwits	ctrp	0.23%	44.15		+0.10													
streetinsider-com	ctrp	0.23%	44.15	$43.43	+0.10	2,420,035	$44.64	$43.07	$44.05	$53.16	$31.35						$0.00	
thecramerreport	ctrp		44.17	43.59	+0.12	2425199	44.64	43.07										
thestree	ctrp	0.27%	$44.17	43.43	0.12	2424935	44.64	43.07	44.05	-53.16	31.35	1.3622e8		6.000491e9				
tickerspy	ctrp	0.27%	$44.17	43.43	+0.12	2,424,935	44.64	43.07	44.05	53.16	31.35		39.7	6.3b	0.00%	$0.11		
tmx-quotemedia	ctrp	0.27%	44.170	43.430	0.120	2,422,939	44.640	43.070	44.050	53.160	31.350	136,220,000	24.00	6,016,837,400			1.84	
updown	ctrp	0.27%	$44.17	$43.43	$0.12	2,424,935	$44.64	$43.07	$44.05	$53.16	$31.35	136.22b	5.76	$5.86b			7.64	
wallstreetsurvivor	ctrp	2.53%	44.17	43.43	1.09	2,420,399	44.64	43.07		53.16	36.64		24.00	$6b			1.06	
yahoo-finance	ctrp	0.27%	44.17	43.59	0.12	2,425,199	44.64	43.07	44.05	53.16	31.35		39.72	6.34b			1.11	
ycharts-com	ctrp	+0.23%	44.15		+0.10					53.16	31.35		40.88	6.53b	0.00%		1.08	
zacks	ctrp	(0.27%)	44.17		0.12	vol.  2,425,199	44.64	43.07		53.16	31.35		40.79	6.32 b	0.00	0.00	1.08	
advfn	iaci	2.71	39.07	37.96	1.03	1248533	39.39	37.78										
barchart	iaci	+2.71%	39.07	37.96	+1.03	1,248,533	39.39	37.78	38.04	39.39	21.56		56.13	$3.46 b			+1.37	
barrons	iaci	2.71%	39.07	37.96	+1.03	1.248m	39.39	37.78				106.27 million		$3.46 billion	iaci has not issued dividends in more than 1 year.			
bloomberg	iaci	2.708%	39.070	37.960	1.030	1,248,533	39.390	37.780		39.39	21.56	85.293mil		3,558.584mil			-0.555	
boston-com	iaci	+2.708%	39.07 usd	37.96	+1.030	1,248,533	39.39	37.78	38.04	38.37	21.56	85,439,921						
bostonmerchant	iaci	+2.708%	39.07 usd	37.96	+1.030	1,248,533	39.39	37.78	38.04	38.37	21.56	85,439,921						
business-insider	iaci	+2.708%	39.07 usd	37.96	+1.030	1,248,533	39.39	37.78	38.04	38.37	21.56	85,439,921						
chron	iaci	+2.708%	39.07 usd	37.96	+1.030	1,248,533	39.39	37.78	38.04	38.37	21.56	85,439,921						
cio-com	iaci	+2.71%	39.07 usd	37.96	+1.030	1,248,533	39.39	37.78	38.04	38.37	21.56	85,439,921	114.91	3b				
cnn-money	iaci	+2.71%	39.07	37.96	+1.03	1,248,395	39.39	37.96	38.04				114.9	$3.3b				
easystockalterts	iaci	2.71%	39.07	37.96	+1.03	1248533	39.39	37.78	38.04	38.37	21.47		114.91				0.34	
eresearch-fidelity-com	iaci	2.71%	39.0700	37.9600	1.0300	1,248,533	39.3900	37.7800	38.0400	38.3700	21.4700	90,035,000	152.16	$3.42b				
finance-abc7-com	iaci	+2.708%	39.07 usd	37.96	+1.030	1,248,533	39.39	37.78	38.04	38.37	21.56	85,439,921						
finance-abc7chicago-com	iaci	+2.708%	39.07 usd	37.96	+1.030	1,248,533	39.39	37.78	38.04	38.37	21.56	85,439,921						
financial-content	iaci	+2.708%	39.07 usd	37.96	+1.030	1,248,533	39.39	37.78	38.04	38.37	21.56	85,439,921						
finapps-forbes-com	iaci	2.7%	$39.07	37.96	1.03	1,248,533	39.39	37.78	38.04	38.37	21.56	85 mil	28.5	3 bil	0.0	0.00	1.37	
finviz	iaci	2.71%	39.07			1,248,533			38.04	1.82%	81.97%	90.04m	122.71	3.43b			0.31	
fool	iaci	+2.71%	$39.07	$37.96	1.03	1,248,533	$39.39	$37.78	$38.04	$38.37	$21.47		108.70	$3.51b				
foxbusiness	iaci		$39.07		+1.03	1,248,533			$38.04									
google-finance	iaci	(2.71%)	39.07	37.96	+1.03	1.25m	39.39	37.78		39.39	21.47	90.04m	127.55	3.52b			0.31	
howthemarketworks	iaci	2.358%	39.07	37.96	0.9	1,246,595	39.39	37.78	38.17									
hpcwire	iaci	+2.708%	39.07 usd	37.96	+1.030	1,248,533	39.39	37.78	38.04	38.37	21.56	85,439,921						
insidestocks	iaci	+2.71%	39.07	37.96	+1.03	1248395	39.39	37.78					price earnings ratio: 32.83					
investopedia	iaci	+2.71 %	$39.07	37.96	+1.03				38.04									
investorguide	iaci	+2.71%	39.07	38.02	+1.03		39.39	37.78		36.93	21.47		28.16	3.512b			1.351	
marketintellisearch	iaci	2.71 %	$39.07	$38.02	1.03	1215.30k	$39.39	$37.78	$38.04			90.04m	122.71	3.43b	0.0 %		0.31	
marketwatch	iaci	+2.71%	$39.06	open: 37.96	+1.03	29,958	$39.39	$37.78	$38.04	$39.39	$21.56		130.76	$3.46b			0.30	
minyanville	iaci	+2.708%	39.07 usd	37.96	+1.030	1,248,395	39.39	37.78	38.04	38.37	21.56	85,439,921						
msn-money	iaci	+2.71%	39.07	37.96	+1.03	1.25 mil	39.39	37.78	38.04	38.37	21.47	90.04 mil	134.72	3.42 bil			1.25	
nasdaq-com	iaci	2.71%	$ 39.07	$ 37.96	1.03	1,248,533	$ 39.39	$ 37.78	$ 38.04	$ 38.37	$ 21.47	85,440,000	28.52	$ 3,338,140,800			$ 1.37	
optimum	iaci	+2.71%	39.07 ( 4:30 pm edt)	37.96	+1.03	1,248,395	39.39	37.78	38.04	38.37	21.47	85.44m	114.9	3.3b			0.34	
paidcontent	iaci	+2.708%	39.07 usd	37.96	+1.030	1,248,395	39.39	37.78	38.04	38.37	21.56	85,439,921						
pc-quote	iaci	2.71%	39.07	37.96	1.03	1,248,533	39.39	37.78	38.04	38.37	21.47	83,044,425	131.17241	3,244,546,000				
personal-wealth-biz	iaci	+2.71%	39.07	38.02		1,248,533	39.39	37.78	38.04	36.93	21.47		28.16			0.00	1.351	
predictwallstreet	iaci	+2.71%	39.07		+1.03	1,248,395												
raymond-james	iaci	2.71	39.07	37.96	1.03	1,248,395	39.39	37.78	39.07	38.37	21.56		150.27				0.26	
renewable-energy-world	iaci	+2.708%	39.07 usd	37.96	+1.030	1,248,395	39.39	37.78	38.04	38.37	21.56	85,439,921						
screamingmedia	iaci	+2.71%	$	open: 37.96	+1.03	29,958	$39.39	$37.78	$38.04	$39.39	$21.56		130.76	$3.46b			0.30	
scroli	iaci	%	iaci			0												
simple-stock-quotes	iaci	+2.71%	last trade: 39.07		change: 1.030								p/e ratio: 28.16					
smartmoney	iaci	(2.71%)	39.07	$37.96	1.03	1,248,533	$39.39	$37.78	$38.04	$38.37	$21.47			3,250,100	0.00%	$0.00		
stocknod	iaci	+2.708%	39.07 usd	37.96	+1.030	1,248,533	39.39	37.78	38.04	38.37	21.56	85,439,921						
stockpickr	iaci	2.71%	$39.07 1.03 | 2.71%	37.96	1.03	1.25m	39.39	37.78	38.04	38.37	21.47							
stocksmart	iaci	.0 %	$36.87	29.36	0	173,437	37.52	36.49										
stocktwits	iaci	2.65%	39.05		+1.01													
streetinsider-com	iaci	2.71%	39.07	$37.96	+1.03	1,248,395	$39.39	$37.78	$38.04	$38.37	$21.47		114.91				$0.34	
thecramerreport	iaci		39.07	38.02	+1.03	1248533	39.39	37.78										
thestree	iaci	2.71%	$39.07	37.96	1.03	1248533	39.39	37.78	38.04	-38.37	21.47	8.9888134e7		3.250134595e9				
tickerspy	iaci	2.71%	$39.07	37.96	+1.03	1,248,533	39.39	37.78	38.04	38.37	21.47		131.2	3.4b	0.00%	$0.00		
tmx-quotemedia	iaci	2.71%	39.070	37.960	1.030	1,248,533	39.390	37.780	38.040	38.370	21.560	89,888,134	108.70	3,511,929,395			0.35	
updown	iaci	2.71%	$39.07	$37.96	$1.03	1,217,575	$39.39	$37.78	$38.04	$38.37	$21.56	89.88b	27.78	$3.43b			1.37	
wallstreetsurvivor	iaci	2.36%	39.07	37.96	0.90	1,246,595	39.39	37.78		38.37	23.34		108.70	$3b			-0.04	
yahoo-finance	iaci	2.71%	39.07	38.02	1.03	1,248,533	39.39	37.78	38.04	39.39	21.56		28.92	3.51b			1.35	
ycharts-com	iaci	+2.66%	39.05		+1.01					38.37	21.56		30.51	3.45b	0.00%		1.28	
zacks	iaci	(2.71%)	39.07		1.03	vol.  1,248,395	39.39	37.78		39.39	21.47		55.94	3.42 b	0.00	0.00	.68	
advfn	rocm	-1.56	8.85	9.0	-0.14	95320	9.29	8.85										
barchart	rocm	-1.56%	8.85	9.00	-0.14	95,920	9.29	8.85	8.99	11.84	8.27		0.00	$107.79 m			-0.09	
barrons	rocm	1.56%	8.85	9.00	-0.14	95,320	9.29	8.85				12.18 million		$110.78 million	rocm has not issued dividends in more than 1 year.			
bloomberg	rocm	-1.557%	8.850	9.000	-0.140	95,320	9.290	8.850		11.84	8.27	12.322mil		109.053mil			-0.070	
boston-com	rocm	-1.557%	8.850 usd	9.000	-0.1400	95,320	9.290	8.850	8.990	11.84	8.270	12,322,402						
bostonmerchant	rocm	-1.557%	8.850 usd	9.000	-0.1400	95,320	9.290	8.850	8.990	11.84	8.270	12,322,402						
business-insider	rocm	-1.557%	8.850 usd	9.000	-0.1400	95,320	9.290	8.850	8.990	11.84	8.270	12,322,402						
chron	rocm	-1.557%	8.850 usd	9.000	-0.1400	95,320	9.290	8.850	8.990	11.84	8.270	12,322,402						
cio-com	rocm	-1.56%	8.850 usd	9.000	-0.1400	95,320	9.290	8.850	8.990	11.84	8.270	12,322,402		109m				
cnn-money	rocm	-1.56%	8.85	9.05	-0.14	95,320	9.29	8.85	8.99				nm	$109.0m				
easystockalterts	rocm	-1.56%	8.85	9.00	-0.14	95320	9.29	8.85	8.99	11.84	8.27						-0.09	
eresearch-fidelity-com	rocm	-1.56%	8.8500	9.0000	-0.1400	95,320	9.2900	8.8500	8.9900	11.8400	8.2700	12,322,000	nm	$110.77m				
finance-abc7-com	rocm	-1.557%	8.850 usd	9.000	-0.1400	95,320	9.290	8.850	8.990	11.84	8.270	12,322,402						
finance-abc7chicago-com	rocm	-1.557%	8.850 usd	9.000	-0.1400	95,320	9.290	8.850	8.990	11.84	8.270	12,322,402						
financial-content	rocm	-1.557%	8.850 usd	9.000	-0.1400	95,320	9.290	8.850	8.990	11.84	8.270	12,322,402						
finapps-forbes-com	rocm	-1.6%	$8.85	9.00	-0.14	95,320	9.29	8.85	8.99	11.84	8.27	12 mil		109 mil	0.0	0.00	-0.09	
finviz	rocm	-1.56%	8.85			95,320			8.99	-25.25%	7.01%	12.32m		109.03m			-0.10	
fool	rocm	-1.56%	$8.85	$9.00	-0.14	95,320	$9.29	$8.85	$8.99	$11.84	$8.27		0.00	$109.05m				
foxbusiness	rocm		$8.85		-0.14	95,320			$8.99									
google-finance	rocm	(-1.56%)	8.85	9.00	-0.14	95,320.00	9.29	8.85		11.84	8.27	12.32m		109.05m			-0.10	
howthemarketworks	rocm	-2.102%	8.85	9	-0.19	95,320	9.29	8.85	9.04									
hpcwire	rocm	-1.557%	8.850 usd	9.000	-0.1400	95,320	9.290	8.850	8.990	11.84	8.270	12,322,402						
insidestocks	rocm	-1.56%	8.85	9.00	-0.14	95320	9.29	8.85										
investopedia	rocm	-1.56 %	$8.85	9.00	-0.14				8.99									
investorguide	rocm	-1.56%	8.85	9.07	-0.14		9.29	8.85		11.84	8.51			109.0m			-0.10	
marketintellisearch	rocm	-1.56 %	$8.85	$9.07	-0.14	95.10k	$9.29	$8.85	$8.99			12.32m	0.00	0.11b	0.0 %		-0.10	
marketwatch	rocm	-1.56%	$8.85	open: 9.00	-0.14	95,320	$9.29	$8.85	$8.99	$11.84	$8.27			$110.78m				
minyanville	rocm	-1.557%	8.850 usd	9.000	-0.1400	95,320	9.290	8.850	8.990	11.84	8.270	12,322,402						
msn-money	rocm	-1.56%	8.85	9.00	-0.14	95,320	9.29	8.85	8.99	11.84	8.27	12.32 mil	-88.50	110.78 mil			-0.10	
nasdaq-com	rocm	1.56%	$ 8.85	$ 9	0.14	95,320	$ 9.29	$ 8.85	$ 8.99	$ 11.84	$ 8.27	12,322,000		$ 109,049,700			$ -0.09	
optimum	rocm	-1.56%	8.85 ( 4:30 pm edt)	9.00	-0.14	95,320	9.29	8.85	8.99	11.84	8.27	12.32m		109.1m			-0.09	
paidcontent	rocm	-1.557%	8.850 usd	9.000	-0.1400	95,320	9.290	8.850	8.990	11.84	8.270	12,322,402						
pc-quote	rocm	-1.56%	8.85	9.0	-0.14	95,320	9.29	8.85	8.99	11.84	8.27	12,516,927	-89.9	110,775,000				
personal-wealth-biz	rocm	-1.56%	8.85	9.07	-0.14	95,320	9.29	8.85	8.99	11.84	8.51					0.00	-0.10	
predictwallstreet	rocm	-1.56%	8.85		-0.14	95,320												
raymond-james	rocm	-1.56	8.85	9.00	-0.14	95,320	9.29	8.85	8.85	11.84	8.27						-0.10	
renewable-energy-world	rocm	-1.557%	8.850 usd	9.000	-0.1400	95,320	9.290	8.850	8.990	11.84	8.270	12,322,402						
screamingmedia	rocm	-1.56%	$	open: 9.00	-0.14	95,320	$9.29	$8.85	$8.99	$11.84	$8.27			$110.78m				
scroli	rocm	%	rocm			0												
simple-stock-quotes	rocm	-1.56%	last trade: 8.85		change: -0.140													
smartmoney	rocm	(-1.56%)	8.85	$9.00	-0.14	95,320	$9.29	$8.85	$8.99	$11.84	$8.27			110,800	0.00%	$0.00		
stocknod	rocm	-1.557%	8.850 usd	9.000	-0.1400	95,320	9.290	8.850	8.990	11.84	8.270	12,322,402						
stockpickr	rocm	-1.56%	$8.85 -0.14 | -1.56%	9.00	-0.14	95.32k	9.29	8.85	8.99	11.84	8.27							
stocksmart	rocm	.0 %	$9.58	11.02	0	861	9.89	9.58										
stocktwits	rocm	-1.45%	8.86		-0.13													
streetinsider-com	rocm	1.56%	8.85	$9.00	-0.14	95,320	$9.29	$8.85	$8.99	$11.84	$8.27						$-0.09	
thecramerreport	rocm		8.85	9.07	-0.14	95320	9.29	8.85										
thestree	rocm	-1.56%	$8.85	9.0	-0.14	95320	9.29	8.85	8.99	-11.84	8.27	1.2322402e7		1.10778394e8				
tickerspy	rocm	-1.56%	$8.85	9.00	-0.14	95,320	9.29	8.85	8.99	11.84	8.27		-89.9	110.7m	0.00%	$0.00		
tmx-quotemedia	rocm	-1.56%	8.850	9.000	-0.140	95,320	9.290	8.850	8.990	11.840	8.270	12,322,402		109,053,258			-0.09	
updown	rocm	-1.56%	$8.85	$9.00	-$0.14	95,120	$9.29	$8.85	$8.99	$11.84	$8.27	12.32b		$111m			-0.10	
wallstreetsurvivor	rocm	-2.10%	8.85	9.00	-0.19	95,320	9.29	8.85		11.84	8.27			$111m			-0.02	
yahoo-finance	rocm	1.56%	8.85	9.07	0.14	95,320	9.29	8.85	8.99	11.84	8.27			109.05m			-0.10	
ycharts-com	rocm	-1.45%	8.86		-0.13					11.84	8.27			107.91m	0.00%		-0.09	
zacks	rocm	(-1.56%)	8.85		-0.14	vol.  95,320	9.29	8.85		11.84	8.27			110.78 m	0.00	0.00	-.04	
advfn	volc	0.92	32.82	32.43	0.3	289910	33.0	32.28										
barchart	volc	+0.92%	32.82	32.43	+0.30	289,910	33.00	32.28	32.52	33.06	20.49		146.77	$1.70 b			+0.19	
barrons	volc	0.92%	32.82	32.43	+0.30	289,910	33.00	32.28				53.28 million		$1.70 billion	volc has not issued dividends in more than 1 year.			
bloomberg	volc	0.923%	32.820	32.430	0.300	289,910	33.000	32.280		33.06	20.49	52.142mil	142.696	1,711.309mil			0.230	
boston-com	volc	+0.9225%	32.82 usd	32.43	+0.3000	289,910	33.00	32.28	32.52	33.06	20.49	52,142,275						
bostonmerchant	volc	+0.9225%	32.82 usd	32.43	+0.3000	289,910	33.00	32.28	32.52	33.06	20.49	52,142,275						
business-insider	volc	+0.9225%	32.82 usd	32.43	+0.3000	289,910	33.00	32.28	32.52	33.06	20.49	52,142,275						
chron	volc	+0.9225%	32.82 usd	32.43	+0.3000	289,910	33.00	32.28	32.52	33.06	20.49	52,142,275						
cio-com	volc	+0.92%	32.82 usd	32.43	+0.3000	289,910	33.00	32.28	32.52	33.06	20.49	52,142,275	172.74	2b				
cnn-money	volc	+0.92%	32.82	32.43	+0.30	269,768	33.00	32.28	32.52				172.7	$1.7b				
easystockalterts	volc	0.93%	32.82	32.43	+0.30	289910	33.00	32.28	32.52	33.06	20.49		172.74				0.19	
eresearch-fidelity-com	volc	0.92%	32.8200	32.4300	0.3000	289,910	33.0000	32.2800	32.5200	33.0600	20.4900	52,142,000	171.16	$1.70b				
finance-abc7-com	volc	+0.9225%	32.82 usd	32.43	+0.3000	289,910	33.00	32.28	32.52	33.06	20.49	52,142,275						
finance-abc7chicago-com	volc	+0.9225%	32.82 usd	32.43	+0.3000	289,910	33.00	32.28	32.52	33.06	20.49	52,142,275						
financial-content	volc	+0.9225%	32.82 usd	32.43	+0.3000	289,910	33.00	32.28	32.52	33.06	20.49	52,142,275						
finapps-forbes-com	volc	0.9%	$32.82	32.43	0.30	289,910	33.00	32.28	32.52	33.06	20.49	52 mil	172.7	2 bil	0.0	0.00	0.19	
finviz	volc	0.92%	32.82			289,910			32.52	-0.73%	60.18%	52.14m	172.74	1.71b			0.19	
fool	volc	+0.92%	$32.82	$32.43	0.30	284,138	$33.00	$32.28	$32.52	$33.06	$20.49		171.20	$1.71b				
foxbusiness	volc		$32.82		+0.30	290,074			$32.52									
google-finance	volc	(0.92%)	32.82	32.43	+0.30	289,910.00	33.00	32.28		33.06	20.49	52.14m	168.74	1.71b			0.19	
howthemarketworks	volc	1.641%	32.82	32.43	0.53	279,384	33	32.28	32.29									
hpcwire	volc	+0.9225%	32.82 usd	32.43	+0.3000	289,910	33.00	32.28	32.52	33.06	20.49	52,142,275						
insidestocks	volc	+0.92%	32.82	32.43	+0.30	289910	33.00	32.28					price earnings ratio: 117.21					
investopedia	volc	+0.92 %	$32.82	32.43	+0.30				32.52									
investorguide	volc	+0.92%	32.82	32.43	+0.30		33.00	32.28		30.69	20.49		170.26	1.711b			0.191	
marketintellisearch	volc	0.92 %	$32.82	$32.43	0.30	279.80k	$33.00	$32.28	$32.52			52.14m	171.16	1.70b	0.0 %		0.19	
marketwatch	volc	+0.92%	$32.83	open: 32.43	+0.30	20,142	$33.00	$32.28	$32.52	$33.06	$20.49		170.58	$1.70b			0.19	
minyanville	volc	+0.9225%	32.82 usd	32.43	+0.3000	289,910	33.00	32.28	32.52	33.06	20.49	52,142,275						
msn-money	volc	+0.92%	32.82	32.43	+0.30	289,910	33.00	32.28	32.52	33.06	20.49	52.14 mil	164.10	1.7 bil			0.20	
nasdaq-com	volc	0.92%	$ 32.82	$ 32.43	0.30	289,910	$ 33	$ 32.28	$ 32.52	$ 33.06	$ 20.49	52,142,000	172.74	$ 1,711,300,440			$ 0.19	
optimum	volc	+0.92%	32.82 ( 4:30 pm edt)	32.43	+0.30	289,910	33.00	32.28	32.52	33.06	20.49	52.14m	172.7	1.7b			0.19	
paidcontent	volc	+0.9225%	32.82 usd	32.43	+0.3000	289,910	33.00	32.28	32.52	33.06	20.49	52,142,275						
pc-quote	volc	0.92%	32.82	32.43	0.30	289,910	33.0	32.28	32.52	33.06	20.49	51,665,381	162.6	1,695,658,000				
personal-wealth-biz	volc	+0.92%	32.82	32.43		290,074	33.00	32.28	32.52	30.69	20.49		170.26			0.00	0.191	
predictwallstreet	volc	+0.92%	32.82		+0.30	289,910												
raymond-james	volc	0.92	32.82	32.43	0.30	289,910	33.00	32.28	32.82	33.06	20.49		156.29				0.21	
renewable-energy-world	volc	+0.9225%	32.82 usd	32.43	+0.3000	289,910	33.00	32.28	32.52	33.06	20.49	52,142,275						
screamingmedia	volc	+0.92%	$	open: 32.43	+0.30	20,142	$33.00	$32.28	$32.52	$33.06	$20.49		170.58	$1.70b			0.19	
scroli	volc	%	volc			0												
simple-stock-quotes	volc	+0.92%	last trade: 32.82		change: 0.300								p/e ratio: 170.26					
smartmoney	volc	(0.92%)	32.82	$32.43	0.30	289,910	$33.00	$32.28	$32.52	$33.06	$20.49			1,695,700	0.00%	$0.00		
stocknod	volc	+0.9225%	32.82 usd	32.43	+0.3000	289,910	33.00	32.28	32.52	33.06	20.49	52,142,275						
stockpickr	volc	0.92%	$32.82 0.30 | 0.92%	32.43	0.30	289.91k	33.00	32.28	32.52	33.06	20.49							
stocksmart	volc	.0 %	$30.56	27.61	0	78,949	31.18	30.54										
stocktwits	volc	0.92%	32.82		+0.30													
streetinsider-com	volc	0.92%	32.82	$32.43	+0.30	289,910	$33.00	$32.28	$32.52	$33.06	$20.49		172.74				$0.19	
thecramerreport	volc		32.82	32.43	+0.30	289910	33.00	32.28										
thestree	volc	0.92%	$32.82	32.43	0.3	289910	33.0	32.28	32.52	-33.06	20.49	5.2142275e7		1.695666783e9				
tickerspy	volc	0.92%	$32.82	32.43	+0.30	289,910	33.00	32.28	32.52	33.06	20.49		162.6	1.6b	0.00%	$0.00		
tmx-quotemedia	volc	0.92%	32.820	32.430	0.300	290,074	33.000	32.280	32.520	33.060	20.490	52,142,275	171.20	1,711,309,466			0.19	
updown	volc	0.92%	$32.82	$32.43	$0.30	269,768	$33.00	$32.28	$32.52	$33.06	$20.49	52.14b	159.16	$1.68b			0.20	
wallstreetsurvivor	volc	1.64%	32.82	32.43	0.53	279,384	33.00	32.28		33.06	21.23		171.20	$2b			0.10	
yahoo-finance	volc	0.92%	32.82	32.43	0.30	289,910	33.00	32.28	32.52	33.06	20.49		171.83	1.71b			0.19	
ycharts-com	volc	+0.92%	32.82		+0.30					33.06	20.49		164.10	1.70b	0.00%		0.20	
zacks	volc	(0.92%)	32.82		0.30	vol.  289,910	33.00	32.28		33.06	20.49		147.82	1.70 b	0.00	0.00	.22	
advfn	bbg	0.32	46.81	46.76	0.15	871019	47.75	46.53										
barchart	bbg	+0.32%	46.81	46.76	+0.15	871,019	47.75	46.53	46.66	47.75	29.52		28.61	$2.20 b			+1.57	
barrons	bbg	0.32%	46.81	46.76	+0.15	871,019	47.75	46.53				45.89 million		$2.20 billion	bbg has not issued dividends in more than 1 year.			
bloomberg	bbg	0.321%	46.810	46.760	0.150	871,019	47.750	46.530		47.75	29.52	47.192mil	27.698	2,209.075mil			1.690	
boston-com	bbg	+0.3215%	46.81 usd	46.76	+0.1500	871,019	47.75	46.53	46.66	46.96	29.52	47,192,365						
bostonmerchant	bbg	+0.3215%	46.81 usd	46.76	+0.1500	871,019	47.75	46.53	46.66	46.96	29.52	47,192,365						
business-insider	bbg	+0.3215%	46.81 usd	46.76	+0.1500	871,019	47.75	46.53	46.66	46.96	29.52	47,192,365						
chron	bbg	+0.3215%	46.81 usd	46.76	+0.1500	871,019	47.75	46.53	46.66	46.96	29.52	47,192,365						
cio-com	bbg	+0.32%	46.81 usd	46.76	+0.1500	871,019	47.75	46.53	46.66	46.96	29.52	47,192,365	30.01	2b				
cnn-money	bbg	+0.32%	46.81	46.76	+0.15	868,179	47.75	46.53	46.66				30.0	$2.2b				
easystockalterts	bbg	0.32%	46.81	46.76	+0.15	871019	47.75	46.53	46.66	46.96	29.52		30.01				1.56	
eresearch-fidelity-com	bbg	0.32%	46.8100	46.7600	0.1500	871,019	47.7500	46.5300	46.6600	46.9600	29.5200	47,192,000	29.72	$2.20b				
finance-abc7-com	bbg	+0.3215%	46.81 usd	46.76	+0.1500	871,019	47.75	46.53	46.66	46.96	29.52	47,192,365						
finance-abc7chicago-com	bbg	+0.3215%	46.81 usd	46.76	+0.1500	871,019	47.75	46.53	46.66	46.96	29.52	47,192,365						
financial-content	bbg	+0.3215%	46.81 usd	46.76	+0.1500	871,019	47.75	46.53	46.66	46.96	29.52	47,192,365						
finapps-forbes-com	bbg	0.3%	$46.81	46.76	0.15	871,019	47.75	46.53	46.66	46.96	29.52	47 mil	29.8	2 bil	0.0	0.00	1.57	
finviz	bbg	0.32%	46.81			871,019			46.66	-0.32%	58.57%	47.19m	29.91	2.20b			1.56	
fool	bbg	+0.32%	$46.81	$46.76	0.15	871,019	$47.75	$46.53	$46.66	$46.96	$29.52		29.90	$2.21b				
foxbusiness	bbg		$46.81		+0.15	876,668			$46.66									
google-finance	bbg	(0.32%)	46.81	46.76	+0.15	871,019.00	47.75	46.53		47.75	29.52	47.19m	29.92	2.21b			1.56	
howthemarketworks	bbg	0.992%	46.81	46.76	0.46	871,019	47.75	46.53	46.35									
hpcwire	bbg	+0.3215%	46.81 usd	46.76	+0.1500	871,019	47.75	46.53	46.66	46.96	29.52	47,192,365						
insidestocks	bbg	+0.32%	46.81	46.76	+0.15	871019	47.75	46.53					price earnings ratio: 33.68					
investopedia	bbg	+0.32 %	$46.81	46.76	+0.15				46.66									
investorguide	bbg	+0.32%	46.81	46.76	+0.15		47.75	46.53		45.22	29.52		30.10	2.166b			1.55	
marketintellisearch	bbg	0.32 %	$46.81	$46.76	0.15	846.70k	$47.75	$46.53	$46.66			47.19m	29.91	2.20b	0.0 %		1.56	
marketwatch	bbg	+0.32%	$46.81	open: 46.76	+0.15	8,201	$47.75	$46.53	$46.66	$47.75	$29.52		30.51	$2.20b			1.53	
minyanville	bbg	+0.3215%	46.81 usd	46.76	+0.1500	871,019	47.75	46.53	46.66	46.96	29.52	47,192,365						
msn-money	bbg	+0.32%	46.81	46.76	+0.15	871,019	47.75	46.53	46.66	46.96	29.52	47.19 mil	30.20	2.2 bil			1.56	
nasdaq-com	bbg	0.32%	$ 46.81		0.15	868,179	$ 47.75	$ 46.53	$ 46.66	$ 46.96	$ 29.52	47,192,000	29.82	$ 2,209,057,520			$ 1.57	
optimum	bbg	+0.32%	46.81 ( 4:00 pm edt)	46.76	+0.15	868,179	47.75	46.53	46.66	46.96	29.52	47.19m	30.0	2.2b			1.56	
paidcontent	bbg	+0.3215%	46.81 usd	46.76	+0.1500	871,019	47.75	46.53	46.66	46.96	29.52	47,192,365						
pc-quote	bbg	0.32%	46.81	46.76	0.15	876,668	47.75	46.53	46.66	46.96	29.52	47,040,778	30.10323	2,201,979,000				
personal-wealth-biz	bbg	+0.32%	46.81	46.76		876,668	47.75	46.53	46.66	45.22	29.52		30.10			0.00	1.55	
predictwallstreet	bbg	+0.32%	46.81		+0.15	871,019												
raymond-james	bbg	0.32	46.81	46.76	0.15	871,019	47.75	46.53	46.81	46.96	29.52		29.63				1.58	
renewable-energy-world	bbg	+0.3215%	46.81 usd	46.76	+0.1500	871,019	47.75	46.53	46.66	46.96	29.52	47,192,365						
screamingmedia	bbg	+0.32%	$	open: 46.76	+0.15	8,201	$47.75	$46.53	$46.66	$47.75	$29.52		30.51	$2.20b			1.53	
scroli	bbg	%	bbg			0												
simple-stock-quotes	bbg	+0.32%	last trade: 46.81		change: 0.150								p/e ratio: 30.1					
smartmoney	bbg	(0.32%)	46.81	$46.76	0.15	871,019	$47.75	$46.53	$46.66	$46.96	$29.52			2,202,000	0.00%	$0.00		
stocknod	bbg	+0.3215%	46.81 usd	46.76	+0.1500	871,019	47.75	46.53	46.66	46.96	29.52	47,192,365						
stockpickr	bbg	0.32%	$46.81 0.15 | 0.32%	46.76	0.15	871.02k	47.75	46.53	46.66	46.96	29.52							
stocksmart	bbg	.0 %	$42.28	41.01	0	65,596	44.68	42.15										
stocktwits	bbg	0.30%	46.80		+0.14													
streetinsider-com	bbg	0.32%	46.81	$46.76	+0.15	871,019	$47.75	$46.53	$46.66	$46.96	$29.52		30.01				$1.56	
thecramerreport	bbg		46.81	46.76	+0.15	871019	47.75	46.53										
thestree	bbg	0.32%	$46.81	46.76	0.15	871019	47.75	46.53	46.66	-46.96	29.52	4.7192365e7		2.201995751e9				
tickerspy	bbg	0.32%	$46.81	46.76	+0.15	871,019	47.75	46.53	46.66	46.96	29.52		30.1	2.2b	0.00%	$0.00		
tmx-quotemedia	bbg	0.32%	46.810	46.760	0.150	876,668	47.750	46.530	46.660	46.960	29.520	47,192,365	29.90	2,209,074,606			1.56	
updown	bbg	0.32%	$46.81	$46.76	$0.15	868,179	$47.75	$46.53	$46.66	$46.96	$29.52	47.19b	29.60	$2.18b			1.58	
wallstreetsurvivor	bbg	0.99%	46.81	46.76	0.46	871,019	47.75	46.53		46.96	32.06		29.90	$2b			1.75	
yahoo-finance	bbg	0.32%	46.81	46.76	0.15	871,019	47.75	46.53	46.66	47.75	29.52		30.20	2.17b			1.55	
ycharts-com	bbg	+0.30%	46.80		+0.14					46.96	29.52		30.19	2.20b	0.00%		1.55	
zacks	bbg	(0.32%)	46.81		0.15	vol.  871,019	47.75	46.53		47.75	29.52		28.8	2.20 b	0.00	0.00	1.62	
advfn	alnc	-0.32	30.95	31.11	-0.1	11849	31.14	30.56										
barchart	alnc	-0.32%	30.95	31.11	-0.10	11,849	31.14	30.56	31.05	33.51	26.51		11.79	$146.70 m	3.93%	$1.20	+2.59	
barrons	alnc	0.32%	30.95	31.11	-0.10	11,849	31.14	30.56				4.64 million		$147.33 million	3.88%	$0.3		
bloomberg	alnc	-0.322%	30.950	31.110	-0.100	11,849	31.140	30.560		33.89	27.31	4.745mil	11.950	146.873mil	3.877	0.300 regular cash	2.590	
boston-com	alnc	-0.3221%	30.95 usd	31.11	-0.1000	11,849	31.14	30.56	31.05	33.89	27.31	4,745,491						
bostonmerchant	alnc	-0.3221%	30.95 usd	31.11	-0.1000	11,849	31.14	30.56	31.05	33.89	27.31	4,745,491						
business-insider	alnc	-0.3221%	30.95 usd	31.11	-0.1000	11,849	31.14	30.56	31.05	33.89	27.31	4,745,491						
chron	alnc	-0.3221%	30.95 usd	31.11	-0.1000	11,849	31.14	30.56	31.05	33.89	27.31	4,745,491						
cio-com	alnc	-0.32%	30.95 usd	31.11	-0.1000	11,849	31.14	30.56	31.05	33.89	27.31	4,745,491	11.95	147m	3.9	1.2		
cnn-money	alnc	-0.32%	30.95	31.11	-0.10	11,849	31.14	30.56	31.05				11.9	$146.9m	3.88%			
easystockalterts	alnc	-0.32%	30.95	31.11	-0.10	11849	31.14	30.56	31.05	33.89	27.31		11.95				2.59	
eresearch-fidelity-com	alnc	-0.32%	30.9500	31.1100	-0.1000	11,849	31.1400	30.5600	31.0500	33.8900	27.3100	4,745,000	11.99	$147.33m	3.86%	$0.300000		
finance-abc7-com	alnc	-0.3221%	30.95 usd	31.11	-0.1000	11,849	31.14	30.56	31.05	33.89	27.31	4,745,491						
finance-abc7chicago-com	alnc	-0.3221%	30.95 usd	31.11	-0.1000	11,849	31.14	30.56	31.05	33.89	27.31	4,745,491						
financial-content	alnc	-0.3221%	30.95 usd	31.11	-0.1000	11,849	31.14	30.56	31.05	33.89	27.31	4,745,491						
finapps-forbes-com	alnc	-0.3%	$30.95	31.11	-0.10	11,849	31.14	30.56	31.05	33.89	27.31	5 mil	11.9	147 mil	3.9	1.20	2.59	
finviz	alnc	-0.32%	30.95			11,849			31.05	-7.65%	16.77%	4.75m	12.00	147.01m		1.20	2.58	
fool	alnc	-0.32%	$30.95	$31.11	-0.10	11,849	$31.14	$30.56	$31.05	$33.89	$27.31		12.00	$146.87m	4.20%	1.20		
foxbusiness	alnc		$30.95		-0.10	11,849			$31.05									
google-finance	alnc	(-0.32%)	30.95	31.11	-0.10	11,849.00	31.14	30.56		33.89	27.31	4.75m	11.98	146.87m	3.88	0.30	2.58	
howthemarketworks	alnc	1.376%	30.95	31.11	0.42	11,849	31.14	30.56	30.53									
hpcwire	alnc	-0.3221%	30.95 usd	31.11	-0.1000	11,849	31.14	30.56	31.05	33.89	27.31	4,745,491						
insidestocks	alnc	-0.32%	30.95	31.11	-0.10	11849	31.14	30.56										
investopedia	alnc	-0.32 %	$30.95	31.11	-0.10				31.05									
investorguide	alnc	-1.58%	30.56	30.87	-0.49		31.14	30.56		33.89	27.31		11.99	145.0m			2.59	
marketintellisearch	alnc	-0.32 %	$30.95	$30.87	-0.10	11.60k	$31.14	$30.56	$31.05			4.75m	12.03	0.15b	3.86 %		2.58	
marketwatch	alnc	-0.32%	$30.95	open: 31.11	-0.10	705	$31.14	$30.56	$31.05	$33.89	$27.31		11.89	$147.33m	3.88%	0.30	2.60	
minyanville	alnc	-0.3221%	30.95 usd	31.11	-0.1000	11,849	31.14	30.56	31.05	33.89	27.31	4,745,491						
msn-money	alnc	-0.32%	30.95	31.11	-0.10	11,849	31.14	30.56	31.05	33.89	27.31	4.75 mil	11.95	147.35 mil	3.86%	1.20	2.58	
nasdaq-com	alnc	0.32%	$ 30.95	$ 31.11	0.10	11,849	$ 31.14	$ 30.56	$ 31.05	$ 33.89	$ 27.31	4,745,000	11.95	$ 146,857,750	3.86 %	$1.200000	$ 2.59	
optimum	alnc	-0.32%	30.95 ( 4:30 pm edt)	31.11	-0.10	11,849	31.14	30.56	31.05	33.89	27.31	4.75m	11.9	146.9m	3.88	1.20	2.59	
paidcontent	alnc	-0.3221%	30.95 usd	31.11	-0.1000	11,849	31.14	30.56	31.05	33.89	27.31	4,745,491						
pc-quote	alnc	-0.32%	30.95	31.11	-0.10	11,849	31.14	30.56	31.05	33.89	27.31	4,760,330	11.98842	147,332,000		0.3		
personal-wealth-biz	alnc	-0.32%	30.95	30.87	-0.10	11,849	31.14	30.56	31.05	33.89	27.31		11.99		3.86	1.20	2.59	
predictwallstreet	alnc	-0.32%	30.95		-0.10	11,849												
raymond-james	alnc	-0.32	30.95	31.11	-0.10	11,849	31.14	30.56	30.95	33.89	27.31		11.95				2.59	
renewable-energy-world	alnc	-0.3221%	30.95 usd	31.11	-0.1000	11,849	31.14	30.56	31.05	33.89	27.31	4,745,491						
screamingmedia	alnc	-0.32%	$	open: 31.11	-0.10	705	$31.14	$30.56	$31.05	$33.89	$27.31		11.89	$147.33m	3.88%	0.30	2.60	
scroli	alnc	%	alnc			0												
simple-stock-quotes	alnc	-0.32%	last trade: 30.95		change: -0.100								p/e ratio: 11.99					
smartmoney	alnc	(-0.32%)	30.95	$31.11	-0.10	11,849	$31.14	$30.56	$31.05	$33.89	$27.31			147,300	3.86%	$0.30		
stocknod	alnc	-0.3221%	30.95 usd	31.11	-0.1000	11,849	31.14	30.56	31.05	33.89	27.31	4,745,491						
stockpickr	alnc	-0.32%	$30.95 -0.10 | -0.32%	31.11	-0.10	11.85k	31.14	30.56	31.05	33.89	27.31							
stocksmart	alnc	.0 %	$28.51	32.23	0	307	29.19	28.51										
stocktwits	alnc	-1.42%	30.61		-0.44													
streetinsider-com	alnc	0.32%	30.95	$31.11	-0.1	11,849	$31.14	$30.56	$31.05	$33.89	$27.31		11.95				$2.59	
thecramerreport	alnc		30.95	30.87	-0.10	11849	31.14	30.56										
thestree	alnc	-0.32%	$30.95	31.11	-0.1	11849	31.14	30.56	31.05	-33.89	27.31	4745491.0		1.47347496e8				
tickerspy	alnc	-0.32%	$30.95	31.11	-0.10	11,144	31.14	30.56	31.05	33.89	27.31		12.0	147.3m	3.86%	$0.30		
tmx-quotemedia	alnc	-0.32%	30.950	31.110	-0.100	11,849	31.140	30.560	31.050	33.890	27.310	4,745,491	12.00	146,872,946	3.865	0.300 usd	2.59	
updown	alnc	-0.32%	$30.95	$31.11	-$0.10	11,144	$31.14	$30.56	$31.05	$33.89	$27.31	4.74b	11.83	$145m			2.63	
wallstreetsurvivor	alnc	1.38%	30.95	31.11	0.42	11,849	31.14	30.56		33.89	27.31		12.00	$147m	3.90%	1.16 -	2.48	
yahoo-finance	alnc	0.32%	30.95	30.87	0.10	11,849	31.14	30.56	31.05	33.89	27.31		11.95	146.86m	3.90%	1.20	2.59	
ycharts-com	alnc	-1.42%	30.61		-0.44					33.89	27.31		11.82	145.09m	4.06%		2.59	
zacks	alnc	(-0.32%)	30.95		-0.10	vol.  11,849	31.14	30.56		33.89	27.31		11.99	147.33 m	3.86	1.20	2.59	
advfn	bbw	-4.42	6.05	6.3	-0.28	113962	6.35	6.05										
barchart	bbw	-4.42%	6.05	6.30	-0.28	113,962	6.35	6.05	6.33	9.24	4.85		0.00	$116.46 m			-0.20	
barrons	bbw	4.42%	6.05	6.30	-0.28	112,100	6.35	6.05				19.03 million		$115.16 million	bbw has not issued dividends in more than 1 year.			
bloomberg	bbw	-4.423%	6.050	6.300	-0.280	113,962	6.350	6.050		9.24	4.85	19.588mil		118.510mil			-0.250	
boston-com	bbw	-4.423%	6.050 usd	6.300	-0.2800	113,962	6.350	6.050	6.330	9.240	4.850	19,588,378						
bostonmerchant	bbw	-4.423%	6.050 usd	6.300	-0.2800	113,962	6.350	6.050	6.330	9.240	4.850	19,588,378						
business-insider	bbw	-4.423%	6.050 usd	6.300	-0.2800	113,962	6.350	6.050	6.330	9.240	4.850	19,588,378						
chron	bbw	-4.423%	6.050 usd	6.300	-0.2800	113,962	6.350	6.050	6.330	9.240	4.850	19,588,378						
cio-com	bbw	-4.42%	6.050 usd	6.300	-0.2800	113,962	6.350	6.050	6.330	9.240	4.850	19,588,378		119m				
cnn-money	bbw	-4.42%today&rsquo;s change	6.05data as of 4:01pm et	6.30	-0.28	112,100	6.35	6.05	6.33				nm	$118.6m				
easystockalterts	bbw	-4.44%	6.05	6.30	-0.28	113962	6.35	6.05	6.33	9.24	4.85						-0.19	
eresearch-fidelity-com	bbw	-4.42%	6.0500	6.3000	-0.2800	113,962	6.3500	6.0500	6.3300	9.2400	4.8500	19,588,000	nm	$123.99m				
finance-abc7-com	bbw	-4.423%	6.050 usd	6.300	-0.2800	113,962	6.350	6.050	6.330	9.240	4.850	19,588,378						
finance-abc7chicago-com	bbw	-4.423%	6.050 usd	6.300	-0.2800	113,962	6.350	6.050	6.330	9.240	4.850	19,588,378						
financial-content	bbw	-4.423%	6.050 usd	6.300	-0.2800	113,962	6.350	6.050	6.330	9.240	4.850	19,588,378						
finapps-forbes-com	bbw	-4.4%	$6.05	6.30	-0.28	113,962	6.35	6.05	6.33	9.24	4.85	20 mil		119 mil	0.0	0.00	-0.20	
finviz	bbw	-4.42%	6.05			113,962			6.33	-34.52%	24.74%	19.59m		124.00m			-0.21	
fool	bbw	-4.42%	$6.05	$6.30	-0.28	112,100	$6.35	$6.05	$6.33	$9.24	$4.85		0.00	$118.51m				
foxbusiness	bbw		$6.05		-0.28	113,962			$6.33									
google-finance	bbw	(-4.42%)	6.05	6.30	-0.28	113,962.00	6.35	6.05		9.24	4.85	19.59m		118.51m			-0.21	
howthemarketworks	bbw	-7.066%	6.05	6.3	-0.46	112,100	6.35	6.05	6.51									
hpcwire	bbw	-4.423%	6.050 usd	6.300	-0.2800	113,962	6.350	6.050	6.330	9.240	4.850	19,588,378						
insidestocks	bbw	-4.42%	6.05	6.30	-0.28	112100	6.35	6.05										
investopedia	bbw	-4.42 %	$6.05	6.30	-0.28				6.33									
investorguide	bbw	-4.42%	6.05	6.30	-0.28		6.35	6.05		9.24	4.85			108.8m			-0.203	
marketintellisearch	bbw	-4.42 %	$6.05	$6.30	-0.28	110.70k	$6.35	$6.05	$6.33			19.59m	0.00	0.12b	0.0 %		-0.21	
marketwatch	bbw	-4.42%	$6.05	open: 6.30	-0.28	1,862	$6.35	$6.05	$6.33	$9.24	$4.85			$115.16m				
minyanville	bbw	-4.423%	6.050 usd	6.300	-0.2800	113,962	6.350	6.050	6.330	9.240	4.850	19,588,378						
msn-money	bbw	-4.42%	6.05	6.30	-0.28	113,962	6.35	6.05	6.33	9.24	4.85	19.59 mil	-30.25	123.99 mil			-0.21	
nasdaq-com	bbw	4.42%	$ 6.05		0.28	113,962	$ 6.35	$ 6.05	$ 6.33	$ 9.24	$ 4.85	19,588,000		$ 118,507,400			$ -0.20	
optimum	bbw	-4.42%	6.05 ( 4:15 pm edt)	6.30	-0.28	113,962	6.35	6.05	6.33	9.24	4.85	19.59m		118.5m			-0.19	
paidcontent	bbw	-4.423%	6.050 usd	6.300	-0.2800	113,962	6.350	6.050	6.330	9.240	4.850	19,588,378						
pc-quote	bbw	-4.42%	6.05	6.3	-0.28	113,962	6.35	6.05	6.33	9.24	4.85	20,494,545	-31.65	123,992,000				
personal-wealth-biz	bbw	-4.42%	6.05	6.30	-0.28	113,962	6.35	6.05	6.33	9.24	4.85					0.00	-0.203	
predictwallstreet	bbw	-4.42%	6.05		-0.28	113,962												
raymond-james	bbw	-4.42	6.05	6.30	-0.28	113,962	6.35	6.05	6.05	9.24	4.85						-0.18	
renewable-energy-world	bbw	-4.423%	6.050 usd	6.300	-0.2800	113,962	6.350	6.050	6.330	9.240	4.850	19,588,378						
screamingmedia	bbw	-4.42%	$	open: 6.30	-0.28	1,862	$6.35	$6.05	$6.33	$9.24	$4.85			$115.16m				
scroli	bbw	%	bbw			0												
simple-stock-quotes	bbw	-4.42%	last trade: 6.05		change: -0.280													
smartmoney	bbw	(-4.42%)	6.05	$6.30	-0.28	113,962	$6.35	$6.05	$6.33	$9.24	$4.85			124,000	0.00%	$0.00		
stocknod	bbw	-4.423%	6.050 usd	6.300	-0.2800	113,962	6.350	6.050	6.330	9.240	4.850	19,588,378						
stockpickr	bbw	-4.42%	$6.05 -0.28 | -4.42%	6.30	-0.28	113.96k	6.35	6.05	6.33	9.24	4.85							
stocksmart	bbw	.0 %	$6.565	7.61	0	6,434	6.74	6.565										
stocktwits	bbw	-4.26%	6.06		-0.27													
streetinsider-com	bbw	4.42%	6.05	$6.30	-0.28	113,962	$6.35	$6.05	$6.33	$9.24	$4.85						$-0.19	
thecramerreport	bbw		6.05	6.30	-0.28	113962	6.35	6.05										
thestree	bbw	-4.42%	$6.05	6.3	-0.28	113962	6.35	6.05	6.33	-9.24	4.85	1.9588378e7		1.23994433e8				
tickerspy	bbw	-4.42%	$6.05	6.30	-0.28	112,100	6.35	6.05	6.33	9.24	4.85		-31.6	124.0m	0.00%	$0.00		
tmx-quotemedia	bbw	-4.42%	6.050	6.300	-0.280	113,962	6.350	6.050	6.330	9.240	4.850	19,588,378		118,509,687			-0.19	
updown	bbw	-4.42%	$6.05	$6.30	-$0.28	112,100	$6.35	$6.05	$6.33	$9.24	$4.85	19.58b		$128m			-0.21	
wallstreetsurvivor	bbw	-7.07%	6.05	6.30	-0.46	112,100	6.35	6.05		9.24	4.85			$124m			0.01	
yahoo-finance	bbw	4.42%	6.05	6.30	0.28	113,962	6.35	6.05	6.33	9.24	4.85			108.84m			-0.20	
ycharts-com	bbw	-4.27%	6.06		-0.27					9.24	4.85			116.66m	0.00%		-0.20	
zacks	bbw	(-4.42%)	6.05		-0.28	vol.  113,962	6.35	6.05		9.24	4.85			123.99 m	0.00	0.00	-.11	
advfn	phm	-1.41	7.71	7.81	-0.11	5138720	7.81	7.54										
barchart	phm	-1.41%	7.71	7.81	-0.11	5,138,720	7.81	7.54	7.82	9.31	6.13		0.00	$2.95 b			-2.97	
barrons	phm	1.41%	7.71	7.81	-0.11	5.137m	7.81	7.54				378.58 million		$2.99 billion	phm has not issued dividends in more than 1 year.	$0.04		
bloomberg	phm	-1.407%	7.710	7.810	-0.110	5,138,720	7.810	7.540		9.31	6.13	382.812mil		2,951.480mil			-1.050	
boston-com	phm	-1.407%	7.710 usd	7.810	-0.1100	5,138,720	7.810	7.540	7.820	9.310	6.130	382,811,979						
bostonmerchant	phm	-1.407%	7.710 usd	7.810	-0.1100	5,138,720	7.810	7.540	7.820	9.310	6.130	382,811,979						
business-insider	phm	-1.407%	7.710 usd	7.810	-0.1100	5,138,720	7.810	7.540	7.820	9.310	6.130	382,811,979						
chron	phm	-1.407%	7.710 usd	7.810	-0.1100	5,138,720	7.810	7.540	7.820	9.310	6.130	382,811,979						
cio-com	phm	-1.41%	7.710 usd	7.810	-0.1100	5,138,720	7.810	7.540	7.820	9.310	6.130	382,811,979		3b				
cnn-money	phm	-1.41%	7.71	7.80	-0.11	5,138,720	7.81	7.54	7.82				nm	$3.0b				
easystockalterts	phm	-1.41%	7.71	7.81	-0.11	5138720	7.81	7.54	7.82	9.31	6.13						-2.97	
eresearch-fidelity-com	phm	-1.41%	7.7100	7.8100	-0.1100	5,138,720	7.8100	7.5400	7.8200	9.3100	6.1300	382,812,000	nm	$2.99b				
finance-abc7-com	phm	-1.407%	7.710 usd	7.810	-0.1100	5,138,720	7.810	7.540	7.820	9.310	6.130	382,811,979						
finance-abc7chicago-com	phm	-1.407%	7.710 usd	7.810	-0.1100	5,138,720	7.810	7.540	7.820	9.310	6.130	382,811,979						
financial-content	phm	-1.407%	7.710 usd	7.810	-0.1100	5,138,720	7.810	7.540	7.820	9.310	6.130	382,811,979						
finapps-forbes-com	phm	-1.4%	$7.71	7.81	-0.11	5,138,720	7.81	7.54	7.82	9.31	6.13	383 mil		3 bil	0.0	0.00	-2.97	
finviz	phm	-1.41%	7.71			5,138,720			7.82	-17.19%	25.77%	382.81m		2.95b			-2.97	
fool	phm	-1.41%	$7.71	$7.81	-0.11	5,137,039	$7.81	$7.54	$7.82	$9.31	$6.13		0.00	$2.95b	1.40%	0.16		
foxbusiness	phm		$7.71		-0.11	5,138,720			$7.82									
google-finance	phm	(-1.41%)	7.71	7.81	-0.11	5.14m	7.81	7.54		9.31	6.13	382.59m		2.95b			-2.97	
howthemarketworks	phm	0.653%	7.71	7.81	0.05	5,137,039	7.81	7.54	7.66									
hpcwire	phm	-1.407%	7.710 usd	7.810	-0.1100	5,138,720	7.810	7.540	7.820	9.310	6.130	382,811,979						
insidestocks	phm	-1.41%	7.71	7.81	-0.11	5137039	7.81	7.54										
investorguide	phm	-1.41%	7.71	7.81	-0.11		7.81	7.54		11.29	6.13			2.951b			-2.967	
marketintellisearch	phm	-1.41 %	$7.71	$7.81	-0.11	5089.00k	$7.81	$7.54	$7.82			382.81m	0.00	2.99b	0.0 %		-2.97	
marketwatch	phm	-1.41%	$7.71	open: 7.81	-0.11	5,071	$7.81	$7.54	$7.82	$9.31	$6.13			$2.99b				
minyanville	phm	-1.407%	7.710 usd	7.810	-0.1100	5,138,720	7.810	7.540	7.820	9.310	6.130	382,811,979						
msn-money	phm	-1.41%	7.71	7.81	-0.11	5.14 mil	7.81	7.54	7.82	9.31	6.13	382.81 mil	-2.60	2.99 bil			-2.97	
nasdaq-com	phm	1.41%	$ 7.71		0.11	5,138,720	$ 7.81	$ 7.54	$ 7.82	$ 9.31	$ 6.13	382,812,000		$ 2,951,480,520	2.05 %	$0.160000	$ -2.97	
optimum	phm	-1.41%	7.71 ( 4:15 pm edt)	7.81	-0.11	5,138,720	7.81	7.54	7.82	9.31	6.13	382.81m		3.0b	2.08	0.16	-2.97	
paidcontent	phm	-1.407%	7.710 usd	7.810	-0.1100	5,138,720	7.810	7.540	7.820	9.310	6.130	382,811,979						
pc-quote	phm	-1.41%	7.71	7.81	-0.11	5,138,720	7.81	7.54	7.82	9.31	6.13	388,273,645	-2.633	2,993,590,000		0.04		
personal-wealth-biz	phm	-1.41%	7.71	7.81	-0.11	5,138,720	7.81	7.54	7.82	11.29	6.13					0.00	-2.967	
predictwallstreet	phm	-1.41%	7.71		-0.11	5,138,720												
raymond-james	phm	-1.41	7.71	7.81	-0.11	5,138,720	7.81	7.54	7.71	9.31	6.13						-2.97	
renewable-energy-world	phm	-1.407%	7.710 usd	7.810	-0.1100	5,138,720	7.810	7.540	7.820	9.310	6.130	382,811,979						
screamingmedia	phm	-1.41%	$	open: 7.81	-0.11	5,071	$7.81	$7.54	$7.82	$9.31	$6.13			$2.99b				
scroli	phm	-1.41%	phm 7.71	7.81	-0.11	4,637,464	7.81	7.54	7.82	9.31	6.13		0.00				-2.97	
simple-stock-quotes	phm	-1.41%	last trade: 7.71		change: -0.110													
smartmoney	phm	(-1.41%)	7.71	$7.81	-0.11	5,138,720	$7.81	$7.54	$7.82	$9.31	$6.13			2,993,600	0.00%	$0.04		
stocknod	phm	-1.407%	7.710 usd	7.810	-0.1100	5,138,720	7.810	7.540	7.820	9.310	6.130	382,811,979						
stockpickr	phm	-1.41%	$7.71 -0.11 | -1.41%	7.80	-0.11	5.14m	7.81	7.54	7.82	9.31	6.13							
stocksmart	phm	.0 %	$8.025	7.43	0	552,120	8.38	8.02										
stocktwits	phm	-1.28%	7.72		-0.10													
streetinsider-com	phm	1.41%	7.71	$7.81	-0.11	5,138,720	$7.81	$7.54	$7.82	$9.31	$6.13						$-2.97	
thecramerreport	phm		7.71	7.81	-0.11	5138720	7.81	7.54										
thestree	phm	-1.41%	$7.71	7.8	-0.11	5138720	7.81	7.54	7.82	-9.31	6.13	3.82811979e8		2.993589676e9				
tickerspy	phm	-1.41%	$7.71	7.81	-0.11	5,137,039	7.81	7.54	7.82	9.31	6.13		-2.6	2.9b	0.00%	$0.04		
tmx-quotemedia	phm	-1.41%	7.710	7.810	-0.110	5,138,720	7.810	7.540	7.820	9.310	6.130	382,811,979		2,951,480,358			-2.97	
updown	phm	-1.41%	$7.71	$7.81	-$0.11	5,135,649	$7.81	$7.54	$7.82	$9.31	$6.13	382.81b		$2.93b			-2.96	
wallstreetsurvivor	phm	0.65%	7.71	7.81	0.05	5,137,039	7.81	7.54		9.09	6.13			$3b			-2.90	
yahoo-finance	phm	1.41%	7.71	7.81	0.11	5,138,720	7.81	7.54	7.82	9.31	6.13			2.95b			-2.97	
ycharts-com	phm	-1.28%	7.72		-0.10					9.31	6.13			2.95b	0.00%		-2.97	
zacks	phm	(-1.41%)	7.71		-0.11	vol.  5,138,720	7.81	7.54		9.31	6.13			2.99 b	0.00	0.00	-.15	
advfn	phh	-2.08	20.22	20.62	-0.43	668209	20.63	20.13										
barchart	phh	-2.08%	20.22	20.63	-0.43	668,209	20.63	20.13	20.65	25.55	17.45		0.00	$1.13 b			+1.55	
barrons	phh	2.08%	20.22	20.62	-0.43	661,711	20.63	20.13				56.22 million		$1.16 billion	phh has not issued dividends in more than 1 year.			
bloomberg	phh	-2.082%	20.220	20.620	-0.430	668,209	20.630	20.130		25.55	17.45	56.255mil	13.045	1,137.485mil			1.550	
boston-com	phh	-2.082%	20.22 usd	20.62	-0.4300	668,209	20.63	20.13	20.65	25.55	17.45	56,255,467						
bostonmerchant	phh	-2.082%	20.22 usd	20.62	-0.4300	668,209	20.63	20.13	20.65	25.55	17.45	56,255,467						
business-insider	phh	-2.082%	20.22 usd	20.62	-0.4300	668,209	20.63	20.13	20.65	25.55	17.45	56,255,467						
chron	phh	-2.082%	20.22 usd	20.62	-0.4300	668,209	20.63	20.13	20.65	25.55	17.45	56,255,467						
cio-com	phh	-2.08%	20.22 usd	20.62	-0.4300	668,209	20.63	20.13	20.65	25.55	17.45	56,255,467	13.05	1b				
cnn-money	phh	-2.08%	20.22	20.62	-0.43	668,032	20.63	20.13	20.65				13.0	$1.1b				
easystockalterts	phh	-2.09%	20.22	20.62	-0.43	668209	20.63	20.13	20.65	25.55	17.45		13.05				1.55	
eresearch-fidelity-com	phh	-2.08%	20.2200	20.6200	-0.4300	668,209	20.6300	20.1300	20.6500	25.5500	17.4500	56,255,000	13.32	$1.16b				
finance-abc7-com	phh	-2.082%	20.22 usd	20.62	-0.4300	668,209	20.63	20.13	20.65	25.55	17.45	56,255,467						
financial-content	phh	-2.082%	20.22 usd	20.62	-0.4300	668,209	20.63	20.13	20.65	25.55	17.45	56,255,467						
finapps-forbes-com	phh	-2.1%	$20.22	20.62	-0.43	668,209	20.63	20.13	20.65	25.55	17.45	56 mil	12.8	1 bil	0.0	0.00	1.58	
finviz	phh	-2.08%	20.22			668,032			20.65	-20.86%	15.87%	56.26m	12.72	1.14b			1.59	
fool	phh	-2.08%	$20.22	$20.62	-0.43	668,032	$20.63	$20.13	$20.65	$25.55	$17.45		13.30	$1.14b				
foxbusiness	phh		$20.22		-0.43	696,608			$20.65									
google-finance	phh	(-2.08%)	20.22	20.62	-0.43	668,032.00	20.63	20.13		25.55	17.45	56.26m	12.75	1.14b			1.59	
howthemarketworks	phh	-1.462%	20.22	20.62	-0.3	661,711	20.63	20.13	20.52									
hpcwire	phh	-2.082%	20.22 usd	20.62	-0.4300	668,209	20.63	20.13	20.65	25.55	17.45	56,255,467						
insidestocks	phh	-2.08%	20.22	20.63	-0.43	690110	20.63	20.13										
investopedia	phh	-2.08 %	$20.22	20.62	-0.43				20.65									
investorguide	phh	-2.08%	20.22	20.62	-0.43		20.63	20.13		25.55	17.45		13.17	1.137b			1.568	
marketintellisearch	phh	-2.08 %	$20.22	$20.62	-0.43	617.60k	$20.63	$20.13	$20.65			56.26m	12.99	1.16b	0.0 %		1.59	
marketwatch	phh	-2.08%	$20.22	open: 20.62	-0.43	6,498	$20.63	$20.13	$20.65	$25.55	$17.45			$1.16b				
minyanville	phh	-2.082%	20.22 usd	20.62	-0.4300	668,032	20.63	20.13	20.65	25.55	17.45	56,255,467						
msn-money	phh	-2.08%	20.22	20.62	-0.43	668,032	20.63	20.13	20.65	25.55	17.45	56.26 mil	13.05	1.16 bil			1.59	
nasdaq-com	phh	2.08%	$ 20.22		0.43	668,032	$ 20.63	$ 20.13	$ 20.65	$ 25.55	$ 17.45	56,255,000	13.05	$ 1,137,476,100			$ 1.55	
optimum	phh	-2.08%	20.22 ( 4:15 pm edt)	20.62	-0.43	668,032	20.63	20.13	20.65	25.55	17.45	56.26m	13.0	1.1b			1.55	
paidcontent	phh	-2.082%	20.22 usd	20.62	-0.4300	668,032	20.63	20.13	20.65	25.55	17.45	56,255,467						
pc-quote	phh	-2.08%	20.22	20.62	-0.43	668,209	20.63	20.13	20.65	25.55	17.45	57,451,316	13.32258	1,161,666,000				
personal-wealth-biz	phh	-2.08%	20.22	20.62	-0.43	696,608	20.63	20.13	20.65	25.55	17.45		13.17			0.00	1.568	
predictwallstreet	phh	-2.08%	20.22		-0.43	668,032												
raymond-james	phh	-2.08	20.22	20.62	-0.43	668,032	20.63	20.13	20.22	25.55	17.45		12.72				1.59	
renewable-energy-world	phh	-2.082%	20.22 usd	20.62	-0.4300	668,032	20.63	20.13	20.65	25.55	17.45	56,255,467						
screamingmedia	phh	-2.08%	$	open: 20.62	-0.43	6,498	$20.63	$20.13	$20.65	$25.55	$17.45			$1.16b				
scroli	phh	%	phh			0												
simple-stock-quotes	phh	-2.08%	last trade: 20.22		change: -0.430								p/e ratio: 13.17					
smartmoney	phh	(-2.08%)	20.22	$20.62	-0.43	668,032	$20.63	$20.13	$20.65	$25.55	$17.45			1,161,700	0.00%	$0.00		
stocknod	phh	-2.082%	20.22 usd	20.62	-0.4300	668,032	20.63	20.13	20.65	25.55	17.45	56,255,467						
stockpickr	phh	-2.08%	$20.22 -0.43 | -2.08%	20.62	-0.43	668.03k	20.63	20.13	20.65	25.55	17.45							
stocksmart	phh	.0 %	$20.65	23.28	0	31,752	20.91	20.64										
stocktwits	phh	-2.13%	20.21		-0.44													
streetinsider-com	phh	2.08%	20.22	$20.62	-0.43	668,032	$20.63	$20.13	$20.65	$25.55	$17.45		13.05				$1.55	
thecramerreport	phh		20.22	20.62	-0.43	668209	20.63	20.13										
thestree	phh	-2.08%	$20.22	20.62	-0.43	668032	20.63	20.13	20.65	-25.55	17.45	5.6255467e7		1.161675394e9				
tickerspy	phh	-2.08%	$20.22	20.62	-0.43	668,032	20.63	20.13	20.65	25.55	17.45		13.3	1.1b	0.00%	$0.00		
tmx-quotemedia	phh	-2.08%	20.220	20.620	-0.430	696,608	20.630	20.130	20.650	25.550	17.450	56,255,467	13.30	1,137,485,543			1.55	
updown	phh	-2.08%	$20.22	$20.62	-$0.43	661,711	$20.63	$20.13	$20.65	$25.55	$17.45	56.25b	12.93	$1.15b			1.60	
wallstreetsurvivor	phh	-1.46%	20.22	20.62	-0.30	661,711	20.63	20.13		25.55	18.25		13.30	$1b			0.86	
yahoo-finance	phh	2.08%	20.22	20.62	0.43	668,032	20.63	20.13	20.65	25.55	17.45		12.90	1.14b			1.57	
ycharts-com	phh	-2.13%	20.21		-0.44					25.55	17.45		13.04	1.13b	0.00%		1.55	
zacks	phh	(-2.08%)	20.22		-0.43	vol.  668,032	20.63	20.13		25.55	17.45			1.16 b	0.00	0.00	-1.66	
advfn	rost	-0.09	81.2	81.25	-0.07	940312	81.72	80.82										
barchart	rost	-0.09%	81.20	81.25	-0.07	914,531	81.72	80.83	81.27	82.88	48.16		16.22	$9.54 b	1.1%	$0.88	+4.94	
barrons	rost	0.09%	81.20	81.25	-0.07	933,815	81.72	80.82				119.90 million		$9.51 billion	1.08%	$0.22		
bloomberg	rost	-0.086%	81.200	81.250	-0.070	940,312	81.720	80.820		83.11	48.71	116.956mil	16.437	9,496.852mil	0.934	0.220 regular cash	4.940	
boston-com	rost	-0.0861%	81.20 usd	81.25	-0.0700	932,444	81.72	80.82	81.27	83.11	48.71	116,956,306						
bostonmerchant	rost	-0.0861%	81.20 usd	81.25	-0.0700	932,444	81.72	80.82	81.27	83.11	48.71	116,956,306						
business-insider	rost	-0.0861%	81.20 usd	81.25	-0.0700	932,444	81.72	80.82	81.27	83.11	48.71	116,956,306						
chron	rost	-0.0861%	81.20 usd	81.25	-0.0700	935,336	81.72	80.82	81.27	83.11	48.71	116,956,306						
cio-com	rost	-0.09%	81.20 usd	81.25	-0.0700	935,336	81.72	80.82	81.27	83.11	48.71	116,956,306	16.44	9b	1.1	0.88		
cnn-money	rost	-0.09%	81.20	81.25	-0.07	940,992	81.72	80.82	81.27				16.4	$9.5b	1.08%			
easystockalterts	rost	-0.09%	81.20	81.25	-0.07	932238	81.72	80.82	81.27	83.11	48.71		16.44				4.94	
eresearch-fidelity-com	rost	-0.09%	81.2000	81.2500	-0.0700	943,204	81.7200	80.8200	81.2700	83.1100	48.7100	116,956,000	16.45	$9.51b	1.08%	$0.220000		
finance-abc7-com	rost	-0.0861%	81.20 usd	81.25	-0.0700	931,238	81.72	80.82	81.27	83.11	48.71	116,956,306						
finance-abc7chicago-com	rost	-0.0861%	81.20 usd	81.25	-0.0700	931,238	81.72	80.82	81.27	83.11	48.71	116,956,306						
financial-content	rost	-0.0861%	81.20 usd	81.25	-0.0700	931,238	81.72	80.82	81.27	83.11	48.71	116,956,306						
finapps-forbes-com	rost	-0.1%	$81.20	81.25	-0.07	939,106	81.72	80.82	81.27	83.11	48.71	117 mil	16.4	9 bil	1.1	0.88	4.94	
finviz	rost	-0.09%	81.20			939,006			81.27	-2.02%	68.63%	116.96m	16.42	9.51b		0.88	4.95	
fool	rost	-0.09%	$81.20	$81.25	-0.07	939,106	$81.72	$80.82	$81.27	$83.11	$48.71		16.50	$9.50b	0.90%	0.88		
foxbusiness	rost		$81.20		-0.07	949,060			$81.27									
google-finance	rost	(-0.09%)	81.20	81.25	-0.07	939,106.00	81.72	80.82		83.11	48.71	116.96m	16.42	9.50b	1.08	0.22	4.95	
howthemarketworks	rost	1.348%	81.2	81.25	1.08	931,238	81.72	80.82	80.12									
hpcwire	rost	-0.0861%	81.20 usd	81.25	-0.0700	933,424	81.72	80.82	81.27	83.11	48.71	116,956,306						
insidestocks	rost	-0.09%	81.20	81.25	-0.07	791536	81.72	80.83					price earnings ratio: 16.44					
investopedia	rost	-0.06 %	$81.22	81.25	-0.05				81.27									
investorguide	rost	-0.09%	81.20	81.25	-0.07		81.72	80.82		83.11	48.71		16.43	9.497b			4.945	
marketintellisearch	rost	-0.09 %	$81.20	$81.25	-0.07	923.40k	$81.72	$80.82	$81.27			116.96m	16.42	9.51b	1.08 %		4.95	
marketwatch	rost	-0.09%	$81.22	open: 81.25	-0.07	13,548	$81.72	$80.82	$81.27	$83.11	$48.71		16.20	$9.51b	1.08%	0.22	5.01	
minyanville	rost	-0.0861%	81.20 usd	81.25	-0.0700	931,238	81.72	80.82	81.27	83.11	48.71	116,956,306						
msn-money	rost	-0.09%	81.20	81.25	-0.07	939,106	81.72	80.82	81.27	83.11	48.71	116.96 mil	16.40	9.51 bil	1.08%	0.88	4.95	
nasdaq-com	rost	0.09%	$ 81.20	$ 81.25	0.07	939,106	$ 81.72	$ 80.82	$ 81.27	$ 83.11	$ 48.71	117,510,000	16.44	$ 9,541,812,000	1.08 %	$0.880000	$ 4.94	
optimum	rost	-0.09%	81.20 ( 4:00 pm edt)	81.25	-0.07	917,830	81.72	80.82	81.27	83.11	48.71	116.96m	16.4	9.5b	1.08	0.88	4.94	
paidcontent	rost	-0.0861%	81.20 usd	81.25	-0.0700	931,238	81.72	80.82	81.27	83.11	48.71	116,956,306						
pc-quote	rost	-0.09%	81.2	81.25	-0.07	948,304	81.72	80.82	81.27	83.11	48.71	117,056,823	16.41818	9,505,014,000		0.22		
personal-wealth-biz	rost	-0.09%	81.20	81.25	-0.07	949,060	81.72	80.82	81.27	83.11	48.71		16.43		0.94	0.76	4.945	
predictwallstreet	rost	-0.09%	81.20		-0.07	939,106												
raymond-james	rost	-0.09	81.20	81.25	-0.07	939,106	81.72	80.82	81.20	83.11	48.71		16.11				5.04	
renewable-energy-world	rost	-0.0861%	81.20 usd	81.25	-0.0700	931,238	81.72	80.82	81.27	83.11	48.71	116,956,306						
screamingmedia	rost	-0.09%	$	open: 81.25	-0.07	12,362	$81.72	$80.82	$81.27	$83.11	$48.71		16.20	$9.51b	1.08%	0.22	5.01	
scroli	rost	-0.09%	rost 81.20	81.25	-0.07	665,666	81.72	80.82	81.27	83.11	48.71		16.42				4.95	
simple-stock-quotes	rost	-0.09%	last trade: 81.20		change: -0.070								p/e ratio: 16.43					
smartmoney	rost	(-0.09%)	81.20	$81.25	-0.07	939,106	$81.72	$80.82	$81.27	$83.11	$48.71			9,505,000	1.08%	$0.22		
stocknod	rost	-0.0861%	81.20 usd	81.25	-0.0700	931,238	81.72	80.82	81.27	83.11	48.71	116,956,306						
stockpickr	rost	-0.09%	$81.20 -0.07 | -0.09%	81.25	-0.07	939.01k	81.72	80.82	81.27	83.11	48.71							
stocksmart	rost	.0 %	$80.83	63.7	0	190,687	82.5	80.62										
stocktwits	rost	-0.07%	81.21		-0.06													
streetinsider-com	rost	0.09%	81.20	$81.25	-0.07	932,238	$81.72	$80.82	$81.27	$83.11	$48.71		16.44				$4.94	
thecramerreport	rost		81.20	81.25	-0.07	943204	81.72	80.82										
thestree	rost	-0.09%	$81.2	81.25	-0.07	939006	81.72	80.82	81.27	-83.11	48.71	1.16956306e8		9.505038989e9				
tickerspy	rost	-0.09%	$81.20	81.25	-0.07	939,006	81.72	80.82	81.27	83.11	48.71		16.4	9.5b	1.08%	$0.22		
tmx-quotemedia	rost	-0.09%	81.200	81.250	-0.070	949,060	81.720	80.820	81.270	83.110	48.710	116,956,306	16.50	9,496,852,047	1.083	0.220 usd	4.94	
updown	rost	-0.09%	$81.20	$81.25	-$0.07	933,815	$81.72	$80.82	$81.27	$83.11	$48.71	117.60b	16.18	$9.37b			5.02	
wallstreetsurvivor	rost	1.35%	81.20	81.25	1.08	931,138	81.72	80.82		83.11	48.71		16.50	$10b	1.10%	0.64 -	4.63	
yahoo-finance	rost	0.09%	81.20	81.25	0.07	939,106	81.72	80.82	81.27	83.11	48.71		16.42	9.50b	1.10%	0.88	4.95	
ycharts-com	rost	-0.07%	81.21		-0.06					83.11	48.71		16.41	9.54b	1.10%		4.95	
zacks	rost	(-0.09%)	81.20		-0.07	vol.  939,106	81.72	80.82		83.11	48.71		16.45	9.51 b	1.08	0.88	4.94	
advfn	kwk	-0.34	14.66	14.73	-0.05	1692118	14.9	14.64										
barchart	kwk	-0.34%	14.66	14.73	-0.05	1,692,118	14.90	14.64	14.71	15.98	10.85		26.84	$2.51 b			+1.97	
barrons	kwk	0.34%	14.66	14.73	-0.05	1.691m	14.90	14.64				178.63 million		$2.52 billion	kwk has not issued dividends in more than 1 year.			
bloomberg	kwk	-0.340%	14.660	14.730	-0.050	1,692,118	14.900	14.640		15.98	10.85	171.112mil	14.137	2,508.499mil			1.037	
boston-com	kwk	-0.3399%	14.66 usd	14.73	-0.0500	1,692,118	14.90	14.64	14.71	15.98	10.85	171,111,829						
bostonmerchant	kwk	-0.3399%	14.66 usd	14.73	-0.0500	1,692,118	14.90	14.64	14.71	15.98	10.85	171,111,829						
business-insider	kwk	-0.3399%	14.66 usd	14.73	-0.0500	1,692,118	14.90	14.64	14.71	15.98	10.85	171,111,829						
chron	kwk	-0.3399%	14.66 usd	14.73	-0.0500	1,692,118	14.90	14.64	14.71	15.98	10.85	171,111,829						
cio-com	kwk	-0.34%	14.66 usd	14.73	-0.0500	1,692,118	14.90	14.64	14.71	15.98	10.85	171,111,829	7.442	3b				
cnn-money	kwk	-0.34%	14.66	14.73	-0.05	1,692,118	14.90	14.64	14.71				7.4	$2.5b				
easystockalterts	kwk	-0.34%	14.66	14.73	-0.05	1692118	14.90	14.64	14.71	15.98	10.85		7.44				1.97	
eresearch-fidelity-com	kwk	-0.34%	14.6600	14.7300	-0.0500	1,692,118	14.9000	14.6400	14.7100	15.9800	10.8500	171,112,000	7.47	$2.52b				
finance-abc7-com	kwk	-0.3399%	14.66 usd	14.73	-0.0500	1,692,118	14.90	14.64	14.71	15.98	10.85	171,111,829						
finance-abc7chicago-com	kwk	-0.3399%	14.66 usd	14.73	-0.0500	1,692,118	14.90	14.64	14.71	15.98	10.85	171,111,829						
financial-content	kwk	-0.3399%	14.66 usd	14.73	-0.0500	1,692,118	14.90	14.64	14.71	15.98	10.85	171,111,829						
finapps-forbes-com	kwk	-0.3%	$14.66	14.73	-0.05	1,692,118	14.90	14.64	14.71	15.98	10.85	171 mil	7.4	3 bil	0.0	0.00	1.97	
finviz	kwk	-0.34%	14.66			1,692,118			14.71	-8.26%	35.12%	171.11m	7.44	2.51b			1.97	
fool	kwk	-0.34%	$14.66	$14.73	-0.05	1,691,245	$14.90	$14.64	$14.71	$15.98	$10.85		7.50	$2.51b				
foxbusiness	kwk		$14.66		-0.05	1,705,041			$14.71									
google-finance	kwk	(-0.34%)	14.66	14.73	-0.05	1.69m	14.90	14.64		15.98	10.85	171.11m	7.43	2.51b			1.97	
howthemarketworks	kwk	-0.678%	14.66	14.73	-0.1	1,691,245	14.9	14.64	14.76									
hpcwire	kwk	-0.3399%	14.66 usd	14.73	-0.0500	1,692,118	14.90	14.64	14.71	15.98	10.85	171,111,829						
insidestocks	kwk	-0.34%	14.66	14.73	-0.05	1704168	14.90	14.64					price earnings ratio: 26.65					
investopedia	kwk	-0.34 %	$14.66	14.73	-0.05				14.71									
investorguide	kwk	-0.34%	14.66	14.73	-0.05		14.90	14.64		15.98	10.65		7.36	2.508b			2.00	
marketintellisearch	kwk	-0.34 %	$14.66	$14.73	-0.05	1679.00k	$14.90	$14.64	$14.71			171.11m	7.47	2.52b	0.0 %		1.97	
marketwatch	kwk	-0.34%	$14.66	open: 14.73	-0.05	237	$14.90	$14.64	$14.71	$15.98	$10.85		22.21	$2.52b			0.66	
minyanville	kwk	-0.3399%	14.66 usd	14.73	-0.0500	1,692,118	14.90	14.64	14.71	15.98	10.85	171,111,829						
msn-money	kwk	-0.34%	14.66	14.73	-0.05	1.69 mil	14.90	14.64	14.71	15.98	10.85	171.11 mil	7.40	2.52 bil			1.97	
nasdaq-com	kwk	0.34%	$ 14.66		0.05	1,692,118	$ 14.90	$ 14.64	$ 14.71	$ 15.98	$ 10.85	171,112,000	7.44	$ 2,508,501,920			$ 1.97	
optimum	kwk	-0.34%	14.66 ( 4:15 pm edt)	14.73	-0.05	1,692,118	14.90	14.64	14.71	15.98	10.85	171.11m	7.4	2.5b			1.97	
paidcontent	kwk	-0.3399%	14.66 usd	14.73	-0.0500	1,692,118	14.90	14.64	14.71	15.98	10.85	171,111,829						
pc-quote	kwk	-0.34%	14.66	14.73	-0.05	1,692,118	14.9	14.64	14.71	15.98	10.85	171,695,607	7.42929	2,517,058,000				
personal-wealth-biz	kwk	-0.34%	14.66	14.73	-0.05	1,705,041	14.90	14.64	14.71	15.98	10.65		7.36			0.00	2.00	
predictwallstreet	kwk	-0.34%	14.66		-0.05	1,692,118												
raymond-james	kwk	-0.34	14.66	14.73	-0.05	1,692,118	14.90	14.64	14.66	15.98	10.85		7.01				2.09	
renewable-energy-world	kwk	-0.3399%	14.66 usd	14.73	-0.0500	1,692,118	14.90	14.64	14.71	15.98	10.85	171,111,829						
screamingmedia	kwk	-0.34%	$	open: 14.73	-0.05	237	$14.90	$14.64	$14.71	$15.98	$10.85		22.21	$2.52b			0.66	
scroli	kwk	%	kwk			0												
simple-stock-quotes	kwk	-0.34%	last trade: 14.66		change: -0.050								p/e ratio: 7.36					
smartmoney	kwk	(-0.34%)	14.66	$14.73	-0.05	1,692,118	$14.90	$14.64	$14.71	$15.98	$10.85			2,517,100	0.00%	$0.00		
stocknod	kwk	-0.3399%	14.66 usd	14.73	-0.0500	1,692,118	14.90	14.64	14.71	15.98	10.85	171,111,829						
stockpickr	kwk	-0.34%	$14.66 -0.05 | -0.34%	14.73	-0.05	1.69m	14.90	14.64	14.71	15.98	10.85							
stocksmart	kwk	.0 %	$14.22	14.69	0	448,808	14.495	14.09										
stocktwits	kwk	-0.41%	14.65		-0.06													
streetinsider-com	kwk	0.34%	14.66	$14.73	-0.05	1,692,118	$14.90	$14.64	$14.71	$15.98	$10.85		7.44				$1.97	
thecramerreport	kwk		14.71		0.00	0												
thestree	kwk	-0.34%	$14.66	14.73	-0.05	1692118	14.9	14.64	14.71	-15.98	10.85	1.71111829e8		2.517055005e9				
tickerspy	kwk	-0.34%	$14.66	14.73	-0.05	1,692,118	14.90	14.64	14.71	15.98	10.85		7.4	2.5b	0.00%	$0.00		
tmx-quotemedia	kwk	-0.34%	14.660	14.730	-0.050	1,705,041	14.900	14.640	14.710	15.980	10.850	171,111,829	7.50	2,508,499,413			1.97	
updown	kwk	-0.34%	$14.66	$14.73	-$0.05	1,691,245	$14.90	$14.64	$14.71	$15.98	$10.85	171.11b	6.95	$2.52b			2.12	
wallstreetsurvivor	kwk	-0.68%	14.66	14.73	-0.10	1,691,245	14.90	14.64		15.98	11.16		7.50	$3b			2.45	
yahoo-finance	kwk	0.34%	14.66	14.73	0.05	1,692,118	14.90	14.64	14.71	15.98	10.85		7.33	2.51b			2.00	
ycharts-com	kwk	-0.41%	14.65		-0.06					15.98	10.85		7.40	2.51b	0.00%		1.98	
zacks	kwk	(-0.34%)	14.66		-0.05	vol.  1,692,118	14.90	14.64		15.98	10.65		26.75	2.52 b	0.00	0.00	.55	
advfn	payx	-0.29	30.96	31.04	-0.09	1460999	31.18	30.79										
barchart	payx	-0.29%	30.96	31.04	-0.09	1,303,478	31.18	30.79	31.05	33.60	23.88		21.63	$11.20 b	4.04%	$1.24	+1.42	
barrons	payx	0.29%	30.96	31.04	-0.09	1.458m	31.18	30.79				361.70 million		$11.24 billion	4.01%	$0.31		
bloomberg	payx	-0.290%	30.960	31.040	-0.090	1,460,999	31.180	30.790		33.91	24.65	361.850mil	21.803	11,202.870mil	4.010	0.310 regular cash	1.420	
boston-com	payx	-0.2899%	30.96 usd	31.04	-0.0900	1,457,956	31.18	30.79	31.05	33.91	24.65	361,849,681						
bostonmerchant	payx	-0.2899%	30.96 usd	31.04	-0.0900	1,457,956	31.18	30.79	31.05	33.91	24.65	361,849,681						
business-insider	payx	-0.2899%	30.96 usd	31.04	-0.0900	1,457,956	31.18	30.79	31.05	33.91	24.65	361,849,681						
chron	payx	-0.2899%	30.96 usd	31.04	-0.0900	1,467,321	31.18	30.79	31.05	33.91	24.65	361,849,681						
cio-com	payx	-0.29%	30.96 usd	31.04	-0.0900	1,467,321	31.18	30.79	31.05	33.91	24.65	361,849,681	21.80	11b	4	1.24		
cnn-money	payx	-0.29%	30.96	31.04	-0.09	1,460,736	31.17	30.79	31.05				21.8	$11.2b	4.01%			
easystockalterts	payx	-0.29%	30.96	31.04	-0.09	1461456	31.18	30.79	31.05	33.91	24.65		21.80				1.42	
eresearch-fidelity-com	payx	-0.29%	30.9600	31.0400	-0.0900	1,470,364	31.1800	30.7900	31.0500	33.9100	24.6519	361,850,000	22.02	$11.24b	3.99%	$0.310000		
finance-abc7-com	payx	-0.2899%	30.96 usd	31.04	-0.0900	1,457,956	31.18	30.79	31.05	33.91	24.65	361,849,681						
finance-abc7chicago-com	payx	-0.2899%	30.96 usd	31.04	-0.0900	1,457,956	31.18	30.79	31.05	33.91	24.65	361,849,681						
financial-content	payx	-0.2899%	30.96 usd	31.04	-0.0900	1,457,956	31.18	30.79	31.05	33.91	24.65	361,849,681						
finapps-forbes-com	payx	-0.3%	$30.96	31.04	-0.09	1,460,999	31.18	30.79	31.05	33.91	24.65	362 mil	21.8	11 bil	4.0	1.24	1.42	
finviz	payx	-0.29%	30.96			1,460,999			31.05	-7.85%	29.70%	361.85m	21.87	11.24b		1.24	1.42	
fool	payx	-0.26%	$30.97	$31.04	-0.08	1,093,955	$31.18	$30.79	$31.05	$33.91	$24.65		21.90	$11.21b	4.20%	1.24		
foxbusiness	payx		$30.96		-0.09	1,473,144			$31.05									
google-finance	payx	(-0.29%)	30.96	31.04	-0.09	1.46m	31.18	30.79		33.91	24.65	361.85m	21.77	11.20b	4.01	0.31	1.42	
howthemarketworks	payx	0.781%	30.96	31.04	0.24	1,457,956	31.18	30.79	30.72									
hpcwire	payx	-0.2899%	30.96 usd	31.04	-0.0900	1,461,456	31.18	30.79	31.05	33.91	24.65	361,849,681						
insidestocks	payx	-0.29%	30.96	31.04	-0.09	1472588	31.18	30.79					price earnings ratio: 21.80					
investopedia	payx	-0.29 %	$30.96	31.04	-0.09				31.05									
investorguide	payx	-0.29%	30.96	31.17	-0.09		31.18	30.84		33.91	24.65		21.87	11.211b			1.42	
marketintellisearch	payx	-0.16 %	$31.00	$31.17	-0.05	1437.80k	$31.18	$30.79	$31.05			361.85m	21.87	11.24b	3.99 %		1.42	
marketwatch	payx	-0.29%	$30.94	open: 31.04	-0.09	4,325	$31.18	$30.79	$31.05	$33.91	$24.65		21.81	$11.24b	4.01%	0.31	1.42	
minyanville	payx	-0.2899%	30.96 usd	31.04	-0.0900	1,457,956	31.18	30.79	31.05	33.91	24.65	361,849,681						
msn-money	payx	-0.29%	30.96	31.04	-0.09	1.46 mil	31.18	30.79	31.05	33.91	24.65	361.85 mil	21.80	11.24 bil	3.99%	1.24	1.42	
nasdaq-com	payx	0.29%	$ 30.96	$ 31.17	0.09	1,460,999	$ 31.18	$ 30.79	$ 31.05	$ 33.91	$ 24.6519	361,850,000	21.8	$ 11,202,876,000	3.99 %	$1.240000	$ 1.42	
optimum	payx	-0.29%	30.96 ( 4:00 pm edt)	31.04	-0.09	1,451,189	31.18	30.79	31.05	33.91	24.65	361.85m	21.8	11.2b	4.01	1.24	1.42	
paidcontent	payx	-0.2899%	30.96 usd	31.04	-0.0900	1,457,956	31.18	30.79	31.05	33.91	24.65	361,849,681						
pc-quote	payx	-0.29%	30.96	31.04	-0.09	1,470,764	31.18	30.79	31.05	33.91	24.65	363,152,616	21.8662	11,243,205,000		0.31		
personal-wealth-biz	payx	-0.29%	30.96	31.17	-0.09	1,473,144	31.18	30.79	31.05	33.91	24.65		21.87		3.99	1.24	1.42	
predictwallstreet	payx	-0.29%	30.96		-0.09	1,460,999												
raymond-james	payx	-0.29	30.96	31.04	-0.09	1,460,999	31.18	30.79	30.96	33.91	24.65		21.80				1.42	
renewable-energy-world	payx	-0.2899%	30.96 usd	31.04	-0.0900	1,457,956	31.18	30.79	31.05	33.91	24.65	361,849,681						
screamingmedia	payx	-0.29%	$	open: 31.04	-0.09	4,325	$31.18	$30.79	$31.05	$33.91	$24.65		21.81	$11.24b	4.01%	0.31	1.42	
scroli	payx	-0.29%	payx 30.96	31.04	-0.09	1,101,225	31.18	30.79	31.05	33.91	24.65		21.77				1.42	
simple-stock-quotes	payx	-0.29%	last trade: 30.96		change: -0.090								p/e ratio: 21.87					
smartmoney	payx	(-0.29%)	30.96	$31.04	-0.09	1,460,999	$31.18	$30.79	$31.05	$33.91	$24.65			11,235,400	3.99%	$0.31		
stocknod	payx	-0.2899%	30.96 usd	31.04	-0.0900	1,457,956	31.18	30.79	31.05	33.91	24.65	361,849,681						
stockpickr	payx	-0.29%	$30.96 -0.09 | -0.29%	31.04	-0.09	1.46m	31.18	30.79	31.05	33.91	24.65							
stocksmart	payx	.0 %	$31.56	30.92	0	345,033	32.22	31.55										
stocktwits	payx	-0.27%	30.96		-0.09													
streetinsider-com	payx	0.29%	30.96	$31.04	-0.09	1,461,456	$31.18	$30.79	$31.05	$33.91	$24.65		21.80				$1.42	
thecramerreport	payx		30.90	31.17	-0.15	788810	31.18	30.79										
thestree	payx	-0.29%	$30.96	31.04	-0.09	1460999	31.18	30.79	31.05	-33.91	24.65	3.61849681e8		1.1235432595e10				
tickerspy	payx	-0.29%	$30.96	31.04	-0.09	1,460,999	31.18	30.79	31.05	33.91	24.65		21.9	11.2b	3.99%	$0.31		
tmx-quotemedia	payx	-0.29%	30.960	31.040	-0.090	1,473,144	31.180	30.790	31.050	33.910	24.652	361,849,681	21.90	11,202,866,124	3.994	0.310 usd	1.42	
updown	payx	-0.29%	$30.96	$31.17	-$0.09	1,460,536	$31.18	$30.79	$31.05	$33.91	$24.65	361.85b	21.87	$11.11b			1.42	
wallstreetsurvivor	payx	0.78%	30.96	31.04	0.24	1,457,956	31.18	30.79		33.91	24.65		21.90	$11b	4.00%	1.24 -	1.42	
yahoo-finance	payx	0.29%	30.96	31.17	0.09	1,460,999	31.18	30.80	31.05	33.91	24.65		21.80	11.21b	4.00%	1.24	1.42	
ycharts-com	payx	-0.27%	30.96		-0.09					33.91	24.65		21.81	11.20b	4.01%		1.42	
zacks	payx	(-0.29%)	30.96		-0.09	vol.  1,460,999	31.18	30.79		33.91	24.65		21.87	11.24 b	3.99	1.24	1.42	
advfn	xtxi	1.10	11.98	11.82	0.13	326012	12.37	11.7614										
barchart	xtxi	+1.10%	11.98	11.76	+0.13	326,012	12.37	11.76	11.85	12.37	5.46		0.00	$563.90 m	3.03%	$0.36	-0.16	
barrons	xtxi	1.10%	11.98	11.82	+0.13	326,012	12.37	11.761				46.73 million		$558.10 million	3.01%	$0.09		
bloomberg	xtxi	1.097%	11.980	11.820	0.130	326,012	12.370	11.761		12.37	5.60	47.097mil		564.219mil	2.003	0.090 regular cash	-0.150	
boston-com	xtxi	+1.097%	11.98 usd	11.82	+0.1300	326,012	12.37	11.76	11.85	12.25	5.600	47,096,709						
bostonmerchant	xtxi	+1.097%	11.98 usd	11.82	+0.1300	326,012	12.37	11.76	11.85	12.25	5.600	47,096,709						
business-insider	xtxi	+1.097%	11.98 usd	11.82	+0.1300	326,012	12.37	11.76	11.85	12.25	5.600	47,096,709						
chron	xtxi	+1.097%	11.98 usd	11.82	+0.1300	326,012	12.37	11.76	11.85	12.25	5.600	47,096,709						
cio-com	xtxi	+1.10%	11.98 usd	11.82	+0.1300	326,012	12.37	11.76	11.85	12.25	5.600	47,096,709		564m	3	0.36		
cnn-money	xtxi	+1.18%today&rsquo;s change	11.99data as of 3:59pm et	11.82	+0.14	302,288	12.37	11.76	11.85				nm	$564.7m	3.00%			
easystockalterts	xtxi	1.10%	11.98	11.82	+0.13	326012	12.37	11.76	11.85	12.25	5.60						-0.16	
eresearch-fidelity-com	xtxi	1.10%	11.9800	11.8200	0.1300	326,012	12.3700	11.7614	11.8500	12.2500	5.6000	47,097,000	nm	$558.10m	3.04%	$0.090000		
finance-abc7-com	xtxi	+1.097%	11.98 usd	11.82	+0.1300	326,012	12.37	11.76	11.85	12.25	5.600	47,096,709						
finance-abc7chicago-com	xtxi	+1.097%	11.98 usd	11.82	+0.1300	326,012	12.37	11.76	11.85	12.25	5.600	47,096,709						
financial-content	xtxi	+1.097%	11.98 usd	11.82	+0.1300	326,012	12.37	11.76	11.85	12.25	5.600	47,096,709						
finapps-forbes-com	xtxi	1.1%	$11.98	11.82	0.13	326,012	12.37	11.76	11.85	12.25	5.60	47 mil		564 mil	3.0	0.36	-0.16	
finviz	xtxi	1.10%	11.98			326,012			11.85	-2.20%	119.76%	47.10m		558.14m		0.36	-0.16	
fool	xtxi	+1.10%	$11.98	$11.82	0.13	326,012	$12.37	$11.76	$11.85	$12.25	$5.60		0.00	$564.22m	26.70%	0.36		
foxbusiness	xtxi		$11.98		+0.13	326,139			$11.85									
google-finance	xtxi	(1.10%)	11.98	11.82	+0.13	326,012.00	12.37	11.76		12.37	5.60	47.10m		564.22m	3.01	0.09	-0.16	
howthemarketworks	xtxi	0.672%	11.98	11.82	0.08	315,769	12.37	11.7614	11.9									
hpcwire	xtxi	+1.097%	11.98 usd	11.82	+0.1300	326,012	12.37	11.76	11.85	12.25	5.600	47,096,709						
insidestocks	xtxi	+1.10%	11.98	11.76	+0.13	326012	12.37	11.76										
investopedia	xtxi	+1.10 %	$11.98	11.82	+0.13				11.85									
investorguide	xtxi	+1.10%	11.98	11.82	+0.13		12.37	11.7614		10.99	5.60			564.2m			-0.169	
marketintellisearch	xtxi	1.1 %	$11.98	$11.82	0.13	309.50k	$12.37	$11.76	$11.85			47.10m	0.00	0.56b	3.04 %		-0.16	
marketwatch	xtxi	+1.10%	$11.98	open: 11.82	+0.13	9,343	$12.37	$11.76	$11.85	$12.37	$5.60			$558.10m	3.01%	0.09		
minyanville	xtxi	+1.097%	11.98 usd	11.82	+0.1300	326,012	12.37	11.76	11.85	12.25	5.600	47,096,709						
msn-money	xtxi	+1.10%	11.98	11.82	+0.13	326,012	12.37	11.76	11.85	12.25	5.60	47.10 mil	-74.88	558.1 mil	3.04%	0.36	-0.16	
nasdaq-com	xtxi	1.1%	$ 11.98	$ 11.82	0.13	326,012	$ 12.37	$ 11.7614	$ 11.85	$ 12.25	$ 5.60	47,097,000		$ 564,222,060	3.04 %	$0.360000	$ -0.16	
optimum	xtxi	+1.10%	11.98 ( 4:30 pm edt)	11.82	+0.13	326,012	12.37	11.76	11.85	12.25	5.60	47.10m		564.2m	3.01	0.36	-0.16	
paidcontent	xtxi	+1.097%	11.98 usd	11.82	+0.1300	326,012	12.37	11.76	11.85	12.25	5.600	47,096,709						
pc-quote	xtxi	1.10%	11.98	11.82	0.13	326,012	12.37	11.7614	11.85	12.25	5.60	46,585,935	-74.0625	558,100,000		0.09		
personal-wealth-biz	xtxi	+1.10%	11.98	11.82		326,139	12.37	11.7614	11.85	10.99	5.60				2.03	0.24	-0.169	
predictwallstreet	xtxi	+1.10%	11.98		+0.13	326,012												
raymond-james	xtxi	1.10	11.98	11.82	0.13	326,012	12.37	11.76	11.98	12.25	5.60						-0.16	
renewable-energy-world	xtxi	+1.097%	11.98 usd	11.82	+0.1300	326,012	12.37	11.76	11.85	12.25	5.600	47,096,709						
screamingmedia	xtxi	+1.10%	$	open: 11.82	+0.13	9,343	$12.37	$11.76	$11.85	$12.37	$5.60			$558.10m	3.01%	0.09		
scroli	xtxi	%	xtxi			0												
simple-stock-quotes	xtxi	+1.10%	last trade: 11.98		change: 0.130													
smartmoney	xtxi	(1.10%)	11.98	$11.82	0.13	326,012	$12.37	$11.76	$11.85	$12.25	$5.60			558,100	3.04%	$0.09		
stocknod	xtxi	+1.097%	11.98 usd	11.82	+0.1300	326,012	12.37	11.76	11.85	12.25	5.600	47,096,709						
stockpickr	xtxi	1.10%	$11.98 0.13 | 1.10%	11.82	0.13	326.01k	12.37	11.76	11.85	12.25	5.60							
stocksmart	xtxi	.0 %	$11.4	8.81	0	44,684	11.57	11.15										
stocktwits	xtxi	0.84%	11.95		+0.10													
streetinsider-com	xtxi	1.10%	11.98	$11.82	+0.13	326,012	$12.37	$11.76	$11.85	$12.25	$5.60						$-0.16	
thecramerreport	xtxi		11.98	11.82	+0.13	326012	12.37	11.7614										
thestree	xtxi	1.1%	$11.98	11.82	0.13	326012	12.37	11.76	11.85	-12.25	5.6	4.7096709e7		5.58096002e8				
tickerspy	xtxi	1.10%	$11.98	11.82	+0.13	326,012	12.37	11.76	11.85	12.25	5.60		-74.1	558.0m	3.04%	$0.09		
tmx-quotemedia	xtxi	1.10%	11.980	11.820	0.130	326,139	12.370	11.761	11.850	12.250	5.600	47,096,709		564,218,574	3.038	0.090 usd	-0.16	
updown	xtxi	1.10%	$11.98	$11.82	$0.13	311,953	$12.37	$11.76	$11.85	$12.25	$5.60	47.09b		$560m			-0.17	
wallstreetsurvivor	xtxi	0.67%	11.98	11.82	0.08	315,769	12.37	11.76		12.25	6.62			$558m	3.00%	0.07 -	-0.24	
yahoo-finance	xtxi	1.10%	11.98	11.82	0.13	326,012	12.37	11.76	11.85	12.37	5.60			564.21m	3.00%	0.36	-0.17	
ycharts-com	xtxi	+0.84%	11.95		+0.10					12.25	5.60			562.49m	2.97%		-0.16	
zacks	xtxi	(1.10%)	11.98		0.13	vol.  326,012	12.37	11.76		12.37	5.60			558.10 m	3.04	0.36	-.15	
advfn	ment	-2.38	12.69	12.91	-0.31	1039723	13.0	12.53										
barchart	ment	-2.38%	12.69	12.91	-0.31	1,039,723	13.00	12.53	13.00	16.56	8.21		18.30	$1.43 b			+0.42	
barrons	ment	2.38%	12.69	12.91	-0.31	1.040m	13.00	12.53				109.86 million		$1.44 billion	ment has not issued dividends in more than 1 year.	$0.06		
bloomberg	ment	-2.385%	12.690	12.910	-0.310	1,039,723	13.000	12.530		16.56	8.21	111.074mil	25.898	1,409.526mil			0.490	
boston-com	ment	-2.385%	12.69 usd	12.91	-0.3100	1,039,723	13.00	12.53	13.00	16.56	8.210	111,073,739						
bostonmerchant	ment	-2.385%	12.69 usd	12.91	-0.3100	1,039,723	13.00	12.53	13.00	16.56	8.210	111,073,739						
business-insider	ment	-2.385%	12.69 usd	12.91	-0.3100	1,039,723	13.00	12.53	13.00	16.56	8.210	111,073,739						
chron	ment	-2.385%	12.69 usd	12.91	-0.3100	1,039,723	13.00	12.53	13.00	16.56	8.210	111,073,739						
cio-com	ment	-2.38%	12.69 usd	12.91	-0.3100	1,039,723	13.00	12.53	13.00	16.56	8.210	111,073,739	27.59	1b				
cnn-money	ment	-2.38%	12.69	12.91	-0.31	1,039,723	13.00	12.53	13.00				27.6	$1.4b				
easystockalterts	ment	-2.40%	12.69	12.91	-0.31	1039723	13.00	12.53	13.00	16.56	8.21		27.59				0.46	
eresearch-fidelity-com	ment	-2.38%	12.6900	12.9100	-0.3100	1,039,723	13.0000	12.5300	13.0000	16.5600	8.2100	111,074,000	29.55	$1.44b				
finance-abc7-com	ment	-2.385%	12.69 usd	12.91	-0.3100	1,039,723	13.00	12.53	13.00	16.56	8.210	111,073,739						
finance-abc7chicago-com	ment	-2.385%	12.69 usd	12.91	-0.3100	1,039,723	13.00	12.53	13.00	16.56	8.210	111,073,739						
financial-content	ment	-2.385%	12.69 usd	12.91	-0.3100	1,039,723	13.00	12.53	13.00	16.56	8.210	111,073,739						
finapps-forbes-com	ment	%										0 mil		0 mil				
finviz	ment	-2.38%	12.69			1,039,723			13.00	-23.37%	54.57%	111.07m	29.51	1.41b			0.43	
fool	ment	-2.38%	$12.69	$12.91	-0.31	1,023,417	$13.00	$12.53	$13.00	$16.56	$8.21		28.30	$1.41b				
foxbusiness	ment		$12.69		-0.31	1,041,825			$13.00									
google-finance	ment	(-2.38%)	12.69	12.91	-0.31	1.04m	13.00	12.53		16.56	8.21	111.07m	29.51	1.41b			0.43	
howthemarketworks	ment	-0.937%	12.69	12.91	-0.12	1,023,117	13	12.53	12.81									
hpcwire	ment	-2.385%	12.69 usd	12.91	-0.3100	1,039,723	13.00	12.53	13.00	16.56	8.210	111,073,739						
insidestocks	ment	-2.38%	12.69	12.91	-0.31	1039723	13.00	12.53					price earnings ratio: 13.95					
investopedia	ment	-2.38 %	$12.69	12.91	-0.31				13.00									
investorguide	ment	-2.38%	12.69	12.88	-0.31		13.00	12.53		16.56	8.21		29.61	1.410b			0.439	
marketintellisearch	ment	-2.38 %	$12.69	$12.88	-0.31	990.50k	$13.00	$12.53	$13.00			111.07m	30.23	1.44b	0.0 %		0.43	
marketwatch	ment	-2.38%	$13.00	open: 12.91	-0.31	41,323	$13.00	$12.53	$13.00	$16.56	$8.21		29.66	$1.44b			0.43	
minyanville	ment	-2.385%	12.69 usd	12.91	-0.3100	1,039,723	13.00	12.53	13.00	16.56	8.210	111,073,739						
msn-money	ment	-2.38%	12.69	12.91	-0.31	1.04 mil	13.00	12.53	13.00	16.56	8.21	111.07 mil	27.00	1.44 bil			0.43	
nasdaq-com	ment	2.38%	$ 12.69	$ 12.91	0.31	1,039,723	$ 13	$ 12.53	$ 13	$ 16.56	$ 8.21	112,354,000	30.21	$ 1,425,772,260			$ 0.42	
optimum	ment	-2.38%	12.69 ( 4:30 pm edt)	12.91	-0.31	1,039,723	13.00	12.53	13.00	16.56	8.21	111.07m	27.6	1.4b			0.46	
paidcontent	ment	-2.385%	12.69 usd	12.91	-0.3100	1,039,723	13.00	12.53	13.00	16.56	8.210	111,073,739						
pc-quote	ment	-2.38%	12.69	12.91	-0.31	1,039,723	13.0	12.53	13.0	16.56	8.21	113,787,392	27.65957	1,443,962,000				
personal-wealth-biz	ment	-2.38%	12.69	12.88	-0.31	1,041,825	13.00	12.53	13.00	16.56	8.21		29.61			0.00	0.439	
predictwallstreet	ment	-2.38%	12.69		-0.31	1,039,723												
raymond-james	ment	-2.38	12.69	12.91	-0.31	1,039,723	13.00	12.53	12.69	16.56	8.21		28.20				0.45	
renewable-energy-world	ment	-2.385%	12.69 usd	12.91	-0.3100	1,039,723	13.00	12.53	13.00	16.56	8.210	111,073,739						
screamingmedia	ment	-2.38%	$	open: 12.91	-0.31	39,523	$13.00	$12.53	$13.00	$16.56	$8.21		29.66	$1.44b			0.43	
scroli	ment	%	ment			0												
simple-stock-quotes	ment	-2.38%	last trade: 12.69		change: -0.310								p/e ratio: 29.61					
smartmoney	ment	(-2.38%)	12.69	$12.91	-0.31	1,039,723	$13.00	$12.53	$13.00	$16.56	$8.21			1,444,000	0.00%	$0.00		
stocknod	ment	-2.385%	12.69 usd	12.91	-0.3100	1,039,723	13.00	12.53	13.00	16.56	8.210	111,073,739						
stockpickr	ment	-2.38%	$12.69 -0.31 | -2.38%	12.91	-0.31	1.04m	13.00	12.53	13.00	16.56	8.21							
stocksmart	ment	.0 %	$13.33	12.17	0	343,167	13.55	13.24										
stocktwits	ment	-2.46%	12.68		-0.32													
streetinsider-com	ment	2.38%	12.69	$12.91	-0.31	1,039,723	$13.00	$12.53	$13.00	$16.56	$8.21		27.59				$0.46	
thecramerreport	ment		12.69	12.88	-0.31	1039723	13.00	12.53										
thestree	ment	-2.38%	$12.69	12.91	-0.31	1039723	13.0	12.53	13.0	-16.56	8.21	1.11073739e8		1.443958607e9				
tickerspy	ment	-2.38%	$12.69	12.91	-0.31	1,039,723	13.00	12.53	13.00	16.56	8.21		27.7	1.4b	0.00%	$0.00		
tmx-quotemedia	ment	-2.38%	12.690	12.910	-0.310	1,041,825	13.000	12.530	13.000	16.560	8.210	111,073,739	28.30	1,409,525,748			0.46	
updown	ment	-2.38%	$12.69	$12.91	-$0.31	999,704	$13.00	$12.53	$13.00	$16.56	$8.21	112.35b	28.96	$1.42b			0.45	
wallstreetsurvivor	ment	-0.94%	12.69	12.91	-0.12	1,023,117	13.00	12.53		16.56	8.76		28.30	$1b			0.26	
yahoo-finance	ment	2.38%	12.69	12.88	0.31	1,039,723	13.00	12.53	13.00	16.56	8.21		28.91	1.41b			0.44	
ycharts-com	ment	-2.46%	12.68		-0.32					16.56	8.21		27.57	1.42b	0.00%		0.46	
zacks	ment	(-2.38%)	12.69		-0.31	vol.  1,039,723	13.00	12.53		16.56	8.21		18.57	1.44 b	0.00	0.00	.7	
advfn	ctl	-0.07	41.0	40.98	-0.03	2933685	41.14	40.69										
barchart	ctl	-0.07%	41.00	40.98	-0.03	2,933,685	41.14	40.69	41.03	45.31	30.89		12.52	$12.53 b	7.17%	$2.90	+2.99	
barrons	ctl	0.07%	41.00	40.98	-0.03	2.922m	41.14	40.69				301.30 million		$24.64 billion	7.07%	$0.72		
bloomberg	ctl	-0.073%	41.000	40.980	-0.030	2,933,685	41.140	40.690		46.87	33.14	600.544mil	12.694	24,622.320mil	7.075	0.725 regular cash	3.230	
boston-com	ctl	-0.0731%	41.00 usd	40.98	-0.0300	2,933,685	41.14	40.69	41.03	46.87	33.14	600,544,452						
bostonmerchant	ctl	-0.0731%	41.00 usd	40.98	-0.0300	2,933,685	41.14	40.69	41.03	46.87	33.14	600,544,452						
business-insider	ctl	-0.0731%	41.00 usd	40.98	-0.0300	2,933,685	41.14	40.69	41.03	46.87	33.14	600,544,452						
chron	ctl	-0.0731%	41.00 usd	40.98	-0.0300	2,933,685	41.14	40.69	41.03	46.87	33.14	600,544,452						
cio-com	ctl	-0.07%	41.00 usd	40.98	-0.0300	2,933,685	41.14	40.69	41.03	46.87	33.14	600,544,452	13.76	25b	7.1	2.9		
cnn-money	ctl	-0.07%	41.00	40.98	-0.03	2,932,585	41.14	40.69	41.03				13.8	$24.6b	7.07%			
easystockalterts	ctl	-0.07%	41.00	40.98	-0.03	2933685	41.14	40.69	41.03	46.87	32.92		13.76				2.98	
eresearch-fidelity-com	ctl	-0.07%	41.0000	40.9800	-0.0300	2,933,685	41.1400	40.6900	41.0300	46.8700	32.9200	600,544,000	13.77	$24.64b	7.07%	$0.725000		
finance-abc7-com	ctl	-0.0731%	41.00 usd	40.98	-0.0300	2,933,685	41.14	40.69	41.03	46.87	33.14	600,544,452						
finance-abc7chicago-com	ctl	-0.0731%	41.00 usd	40.98	-0.0300	2,933,685	41.14	40.69	41.03	46.87	33.14	600,544,452						
financial-content	ctl	-0.0731%	41.00 usd	40.98	-0.0300	2,933,685	41.14	40.69	41.03	46.87	33.14	600,544,452						
finapps-forbes-com	ctl	-0.1%	$41.00	40.98	-0.03	2,933,685	41.14	40.69	41.03	46.87	33.14	601 mil	13.8	25 bil	7.1	2.90	2.98	
finviz	ctl	-0.07%	41.00			2,932,585			41.03	-9.51%	33.61%	600.54m	13.76	24.62b		2.90	2.98	
fool	ctl	-0.07%	$41.00	$40.98	-0.03	2,932,585	$41.14	$40.69	$41.03	$46.87	$32.92		13.80	$24.62b	8.10%	2.90		
foxbusiness	ctl		$41.00		-0.03	2,939,668			$41.03									
google-finance	ctl	(-0.07%)	41.00	40.98	-0.03	2.93m	41.14	40.69		46.87	32.92	600.54m	13.76	24.62b	7.07	0.73	2.98	
howthemarketworks	ctl	1.41%	41	40.98	0.57	2,921,537	41.14	40.69	40.43									
hpcwire	ctl	-0.0731%	41.00 usd	40.98	-0.0300	2,933,685	41.14	40.69	41.03	46.87	33.14	600,544,452						
insidestocks	ctl	-0.07%	41.00	40.98	-0.03	2927520	41.14	40.69					price earnings ratio: 12.69					
investopedia	ctl	-0.07 %	$41.00	40.98	-0.03				41.03									
investorguide	ctl	-0.07%	41.00	40.98	-0.03		41.14	40.71		46.87	33.14		13.78	24.622b			2.977	
marketintellisearch	ctl	-0.07 %	$41.00	$40.98	-0.03	2594.60k	$41.14	$40.69	$41.03			600.54m	13.77	24.64b	7.07 %		2.98	
marketwatch	ctl	-0.07%	$41.19	open: 40.98	-0.03	49,954	$41.14	$40.69	$41.03	$46.87	$33.14		13.78	$24.64b	7.07%	0.73	2.98	
minyanville	ctl	-0.0731%	41.00 usd	40.98	-0.0300	2,933,685	41.14	40.69	41.03	46.87	33.14	600,544,452						
msn-money	ctl	-0.07%	41.00	40.98	-0.03	2.93 mil	41.14	40.69	41.03	46.87	32.92	600.54 mil	13.76	24.64 bil	7.07%	2.90	2.98	
nasdaq-com	ctl	0.07%	$ 41		0.03	2,933,685	$ 41.14	$ 40.69	$ 41.03	$ 46.87	$ 32.92	600,544,000	13.71	$ 24,622,304,000	7.07 %	$2.900000	$ 2.99	
optimum	ctl	-0.07%	41.00 ( 4:15 pm edt)	40.98	-0.03	2,933,685	41.14	40.69	41.03	46.87	32.92	600.54m	13.8	24.6b	7.07	2.90	2.98	
paidcontent	ctl	-0.0731%	41.00 usd	40.98	-0.0300	2,933,685	41.14	40.69	41.03	46.87	33.14	600,544,452						
pc-quote	ctl	-0.07%	41.0	40.98	-0.03	2,933,685	41.14	40.69	41.03	46.87	32.92	600,983,415	13.76846	24,640,320,000		0.725		
personal-wealth-biz	ctl	-0.07%	41.00	40.98	-0.03	2,939,668	41.14	40.69	41.03	46.87	33.14		13.78		7.07	2.90	2.977	
predictwallstreet	ctl	-0.07%	41.00		-0.03	2,933,685												
raymond-james	ctl	-0.07	41.00	40.98	-0.03	2,933,685	41.14	40.69	41.00	46.87	33.14		13.76				2.98	
renewable-energy-world	ctl	-0.0731%	41.00 usd	40.98	-0.0300	2,933,685	41.14	40.69	41.03	46.87	33.14	600,544,452						
screamingmedia	ctl	-0.07%	$	open: 40.98	-0.03	50,004	$41.14	$40.69	$41.03	$46.87	$33.14		13.78	$24.64b	7.07%	0.73	2.98	
scroli	ctl	-0.07%	ctl 41.00	40.98	-0.03	2,398,039	41.14	40.69	41.03	46.87	32.92		13.76				2.98	
simple-stock-quotes	ctl	-0.07%	last trade: 41.00		change: -0.030								p/e ratio: 13.78					
smartmoney	ctl	(-0.07%)	41.00	$40.98	-0.03	2,933,685	$41.14	$40.69	$41.03	$46.87	$32.92			24,640,300	7.07%	$0.73		
stocknod	ctl	-0.0731%	41.00 usd	40.98	-0.0300	2,933,685	41.14	40.69	41.03	46.87	33.14	600,544,452						
stockpickr	ctl	-0.07%	$41.00 -0.03 | -0.07%	40.98	-0.03	2.93m	41.14	40.69	41.03	46.87	32.92							
stocksmart	ctl	.0 %	$42.68	46.24	0	367,758	43.27	42.61										
stocktwits	ctl	-0.12%	40.98		-0.05													
streetinsider-com	ctl	0.07%	41.00	$40.98	-0.03	2,933,685	$41.14	$40.69	$41.03	$46.87	$32.92		13.76				$2.98	
thecramerreport	ctl		41.03	40.44	+0.60	2671053	41.10	40.44										
thestree	ctl	-0.07%	$41.0	40.98	-0.03	2932585	41.14	40.69	41.03	-46.87	32.92	6.00544452e8		2.4640338866e10				
tickerspy	ctl	-0.07%	$41.00	40.98	-0.03	2,932,585	41.14	40.69	41.03	46.87	32.92		13.8	12.5b	7.07%	$0.72		
tmx-quotemedia	ctl	-0.07%	41.000	40.980	-0.030	2,939,668	41.140	40.690	41.030	46.870	33.141	600,544,452	13.80	24,622,322,532	7.068	0.725 usd	2.98	
updown	ctl	-0.07%	$41.00	$40.98	-$0.03	2,871,220	$41.14	$40.69	$41.03	$46.87	$33.14	600.54b	13.66	$24.28b			3.00	
wallstreetsurvivor	ctl	1.41%	41.00	40.98	0.57	2,921,537	41.14	40.69		46.87	35.54		13.80	$25b	7.10%	2.90 -	3.13	
yahoo-finance	ctl	0.07%	41.00	40.98	0.03	2,933,685	41.14	40.69	41.03	46.87	33.14		13.77	24.62b	7.10%	2.90	2.98	
ycharts-com	ctl	-0.12%	40.98		-0.05					46.87	33.14		13.75	12.52b	7.11%		2.98	
zacks	ctl	(-0.07%)	41.00		-0.03	vol.  2,933,685	41.14	40.69		46.87	32.92		12.7	24.64 b	7.07	2.90	3.23	
advfn	rop	-0.20	83.58	83.72	-0.17	761845	83.97	83.18										
barchart	rop	-0.20%	83.58	83.72	-0.17	761,845	83.97	83.18	83.75	88.65	53.90		23.01	$7.97 b	0.53%	$0.44	+3.62	
barrons	rop	0.20%	83.58	83.72	-0.17	760,141	83.97	83.18				96.65 million		$8.03 billion	0.53%	$0.11		
bloomberg	rop	-0.203%	83.580	83.720	-0.170	761,845	83.970	83.180		88.76	54.21	95.897mil	23.088	8,015.089mil	0.491	0.110 regular cash	3.620	
boston-com	rop	-0.2030%	83.58 usd	83.72	-0.1700	761,845	83.97	83.18	83.75	88.76	54.21	95,897,213						
bostonmerchant	rop	-0.2030%	83.58 usd	83.72	-0.1700	761,845	83.97	83.18	83.75	88.76	54.21	95,897,213						
business-insider	rop	-0.2030%	83.58 usd	83.72	-0.1700	761,845	83.97	83.18	83.75	88.76	54.21	95,897,213						
chron	rop	-0.2030%	83.58 usd	83.72	-0.1700	761,845	83.97	83.18	83.75	88.76	54.21	95,897,213						
cio-com	rop	-0.20%	83.58 usd	83.72	-0.1700	761,845	83.97	83.18	83.75	88.76	54.21	95,897,213	23.02	8b	0.5	0.44		
cnn-money	rop	-0.20%	83.58	83.81	-0.17	760,141	83.97	83.18	83.75				23.0	$8.0b	0.53%			
easystockalterts	rop	-0.20%	83.58	83.72	-0.17	761845	83.97	83.18	83.75	88.76	54.21		23.02				3.63	
eresearch-fidelity-com	rop	-0.20%	83.5800	83.7200	-0.1700	761,845	83.9700	83.1800	83.7500	88.7600	54.2101	95,897,000	23.14	$8.03b	0.53%	$0.110000		
finance-abc7-com	rop	-0.2030%	83.58 usd	83.72	-0.1700	761,845	83.97	83.18	83.75	88.76	54.21	95,897,213						
finance-abc7chicago-com	rop	-0.2030%	83.58 usd	83.72	-0.1700	761,845	83.97	83.18	83.75	88.76	54.21	95,897,213						
financial-content	rop	-0.2030%	83.58 usd	83.72	-0.1700	761,845	83.97	83.18	83.75	88.76	54.21	95,897,213						
finapps-forbes-com	rop	-0.2%	$83.58	83.72	-0.17	761,845	83.97	83.18	83.75	88.76	54.21	96 mil	23.1	8 bil	0.5	0.44	3.62	
finviz	rop	-0.20%	83.58			760,645			83.75	-5.72%	55.08%	95.90m	23.09	8.02b		0.44	3.62	
fool	rop	-0.20%	$83.58	$83.72	-0.17	760,645	$83.97	$83.18	$83.75	$88.76	$54.21		23.10	$8.02b	0.70%	0.44		
foxbusiness	rop		$83.58		-0.17	761,845			$83.75									
google-finance	rop	(-0.20%)	83.58	83.72	-0.17	761,845.00	83.97	83.18		88.76	54.21	95.90m	23.10	8.02b	0.53	0.11	3.62	
howthemarketworks	rop	0.336%	83.58	83.72	0.28	760,141	83.97	83.18	83.3									
hpcwire	rop	-0.2030%	83.58 usd	83.72	-0.1700	761,845	83.97	83.18	83.75	88.76	54.21	95,897,213						
insidestocks	rop	-0.20%	83.58	83.72	-0.17	760141	83.97	83.18					price earnings ratio: 22.77					
investopedia	rop	-0.20 %	$83.58	83.72	-0.17				83.75									
investorguide	rop	-0.20%	83.58	83.72	-0.17		83.97	83.32		88.76	54.21		23.08	8.015b			3.628	
marketintellisearch	rop	-0.2 %	$83.58	$83.72	-0.17	701.60k	$83.97	$83.18	$83.75			95.90m	23.14	8.03b	0.53 %		3.62	
marketwatch	rop	-0.20%	$83.62	open: 83.72	-0.17	2,004	$83.97	$83.18	$83.75	$88.76	$54.21		96.62	$8.03b	0.53%	0.11	0.87	
minyanville	rop	-0.2030%	83.58 usd	83.72	-0.1700	761,845	83.97	83.18	83.75	88.76	54.21	95,897,213						
msn-money	rop	-0.20%	83.58	83.72	-0.17	761,845	83.97	83.18	83.75	88.76	54.21	95.90 mil	23.02	8.03 bil	0.53%	0.44	3.62	
nasdaq-com	rop	0.2%	$ 83.58		0.17	761,845	$ 83.97	$ 83.18	$ 83.75	$ 88.76	$ 54.2101	95,897,000	23.09	$ 8,015,071,260	0.53 %	$0.440000	$ 3.62	
optimum	rop	-0.20%	83.58 ( 4:15 pm edt)	83.72	-0.17	760,645	83.97	83.18	83.75	88.76	54.21	95.90m	23.0	8.0b	0.53	0.44	3.63	
paidcontent	rop	-0.2030%	83.58 usd	83.72	-0.1700	761,845	83.97	83.18	83.75	88.76	54.21	95,897,213						
pc-quote	rop	-0.20%	83.58	83.72	-0.17	761,845	83.97	83.18	83.75	88.76	54.21	96,046,961	23.07163	8,027,605,000		0.11		
personal-wealth-biz	rop	-0.20%	83.58	83.72	-0.17	761,845	83.97	83.18	83.75	88.76	54.21		23.08		0.49	0.41	3.628	
predictwallstreet	rop	-0.20%	83.58		-0.17	761,845												
raymond-james	rop	-0.20	83.58	83.72	-0.17	761,845	83.97	83.18	83.58	88.76	54.21		22.53				3.71	
renewable-energy-world	rop	-0.2030%	83.58 usd	83.72	-0.1700	761,845	83.97	83.18	83.75	88.76	54.21	95,897,213						
screamingmedia	rop	-0.20%	$	open: 83.72	-0.17	2,004	$83.97	$83.18	$83.75	$88.76	$54.21		96.62	$8.03b	0.53%	0.11	0.87	
scroli	rop	-0.20%	rop 83.58	83.72	-0.17	633,343	83.97	83.18	83.75	88.76	54.21		23.10				3.62	
simple-stock-quotes	rop	-0.20%	last trade: 83.58		change: -0.170								p/e ratio: 23.08					
smartmoney	rop	(-0.20%)	83.58	$83.72	-0.17	761,845	$83.97	$83.18	$83.75	$88.76	$54.21			8,031,400	0.53%	$0.11		
stocknod	rop	-0.2030%	83.58 usd	83.72	-0.1700	761,845	83.97	83.18	83.75	88.76	54.21	95,897,213						
stockpickr	rop	-0.20%	$83.58 -0.17 | -0.20%	83.80	-0.17	760.65k	83.97	83.18	83.75	88.76	54.21							
stocksmart	rop	.0 %	$80.17	76.76	0	66,109	83.54	80.15										
stocktwits	rop	-0.20%	83.58		-0.17													
streetinsider-com	rop	0.2%	83.58	$83.72	-0.17	761,845	$83.97	$83.18	$83.75	$88.76	$54.21		23.02				$3.63	
thecramerreport	rop		83.58	83.72	-0.17	761845	83.97	83.18										
thestree	rop	-0.2%	$83.58	83.8	-0.17	760645	83.97	83.18	83.75	-88.76	54.21	9.5897213e7		8.031391589e9				
tickerspy	rop	-0.20%	$83.58	83.72	-0.17	760,645	83.97	83.18	83.75	88.76	54.21		23.1	8.0b	0.53%	$0.11		
tmx-quotemedia	rop	-0.20%	83.580	83.720	-0.170	761,845	83.970	83.180	83.750	88.760	54.210	95,897,213	23.10	8,015,089,063	0.525	0.110 usd	3.63	
updown	rop	-0.20%	$83.58	$83.72	-$0.17	759,841	$83.97	$83.18	$83.75	$88.76	$54.21	95.89b	22.53	$7.98b			3.72	
wallstreetsurvivor	rop	0.34%	83.58	83.72	0.28	760,141	83.97	83.18		88.76	56.96		23.10	$8b	0.50%	0.38 -	3.34	
yahoo-finance	rop	0.20%	83.58	83.72	0.17	761,845	83.97	83.18	83.75	88.76	54.21		23.04	8.02b	0.50%	0.44	3.63	
ycharts-com	rop	-0.20%	83.58		-0.17					88.76	54.21		23.02	7.97b	0.60%		3.63	
zacks	rop	(-0.20%)	83.58		-0.17	vol.  761,845	83.97	83.18		88.76	54.21		23.14	8.03 b	0.53	0.44	3.62	
advfn	bac	-0.90	10.99	11.06	-0.1	104999716	11.07	10.91										
barchart	bac	-0.90%	10.99	11.06	-0.10	98,611,181	11.07	10.91	11.09	15.67	10.40		14.61	$111.35 b	0.36%	$0.04	-0.49	
barrons	bac	0.90%	10.99	11.06	-0.10	105.00m	11.07	10.91				9.79 billion		$112.38 billion	0.36%	$0.01		
bloomberg	bac	-0.902%	10.990	11.060	-0.100	104,477,613	11.070	10.910		15.72	10.40	10,132.963mil	9.991	111,259.900mil	0.365	0.010 regular cash	1.099	
boston-com	bac	-0.9017%	10.99 usd	11.06	-0.1000	104,987,261	11.07	10.91	11.09	15.72	10.40	10,132,963,189						
bostonmerchant	bac	-0.9017%	10.99 usd	11.06	-0.1000	104,987,261	11.07	10.91	11.09	15.72	10.40	10,132,963,189						
business-insider	bac	-0.9017%	10.99 usd	11.06	-0.1000	104,987,261	11.07	10.91	11.09	15.72	10.40	10,132,963,189						
chron	bac	-0.9017%	10.99 usd	11.06	-0.1000	104,987,261	11.07	10.91	11.09	15.72	10.40	10,132,963,189						
cio-com	bac	-0.90%	10.99 usd	11.06	-0.1000	104,987,261	11.07	10.91	11.09	15.72	10.40	10,132,963,189		111b	0.4	0.04		
cnn-money	bac	-0.90%today&rsquo;s change	10.99data as of 4:00pm et	11.06	-0.10	104,999,116	11.07	10.91	11.09				nm	$111.3b	0.36%			
easystockalterts	bac	-0.90%	10.99	11.06	-0.10	104986361	11.07	10.91	11.09	15.72	10.40						-0.49	
eresearch-fidelity-com	bac	-0.90%	10.9900	11.0600	-0.1000	104,999,516	11.0700	10.9100	11.0900	15.7200	10.4000	10,132,963,000	nm	$112.37b	0.36%	$0.010000		
finance-abc7-com	bac	-0.9017%	10.99 usd	11.06	-0.1000	104,987,261	11.07	10.91	11.09	15.72	10.40	10,132,963,189						
finance-abc7chicago-com	bac	-0.9017%	10.99 usd	11.06	-0.1000	104,987,261	11.07	10.91	11.09	15.72	10.40	10,132,963,189						
financial-content	bac	-0.9017%	10.99 usd	11.06	-0.1000	104,987,261	11.07	10.91	11.09	15.72	10.40	10,132,963,189						
finapps-forbes-com	bac	-0.9%	$10.99	11.06	-0.10	105,002,030	11.07	10.91	11.09	15.72	10.40	10.13 bil		111 bil	0.4	0.04	-0.49	
finviz	bac	-0.90%	10.99			104,916,400			11.09	-29.87%	5.67%	10.13b		112.37b		0.04	-0.44	
fool	bac	-0.95%	$10.98	$11.06	-0.10	101,493,191	$11.07	$10.91	$11.09	$15.72	$10.40		0.00	$111.31b	0.30%	0.04		
foxbusiness	bac		$10.99		-0.10	104,995,033			$11.09									
google-finance	bac	(-0.81%)	11.00	11.06	-0.09	105.00m	11.07	10.91		15.72	10.40	10.13b		111.46b	0.36	0.01	-0.44	
howthemarketworks	bac	0.274%	10.99	11.06	0.03	104,987,061	11.07	10.91	10.96									
hpcwire	bac	-0.9017%	10.99 usd	11.06	-0.1000	104,989,061	11.07	10.91	11.09	15.72	10.40	10,132,963,189						
insidestocks	bac	-0.90%	10.99	11.06	-0.10	95001859	11.07	10.91					price earnings ratio: 14.65					
investopedia	bac	-0.95 %	$10.99	11.06	-0.11				11.09									
investorguide	bac	-0.90%	10.99	11.06	-0.10		11.07	10.91		15.72	10.40			111.4b			-0.468	
marketintellisearch	bac	-0.99 %	$10.98	$11.06	-0.11	104516.30k	$11.07	$10.91	$11.09			10132.96m	0.00	112.37b	0.36 %		-0.44	
marketwatch	bac	-0.90%	$11.00	open: 11.06	-0.10	549,197	$11.07	$10.91	$11.09	$15.72	$10.40			$111.06b	0.36%	0.01		
minyanville	bac	-0.9017%	10.99 usd	11.06	-0.1000	104,987,261	11.07	10.91	11.09	15.72	10.40	10,132,963,189						
msn-money	bac	-0.90%	10.99	11.06	-0.10	105 mil	11.07	10.91	11.09	15.72	10.40	10.13 bil	-22.90	112.37 bil	0.36%	0.04	-0.44	
nasdaq-com	bac	0.9%	$ 10.99		0.10	101,139,647	$ 11.07	$ 10.91	$ 11.09	$ 15.72	$ 10.40	10,132,963,000		$ 111,361,263,370	0.36 %	$0.040000	$ -0.49	
optimum	bac	-0.95%	10.98 ( 3:55 pm edt)	11.06	-0.10	101,060,588	11.07	10.91	11.09	15.72	10.40	10.13b		111.3b	0.36	0.04	-0.49	
paidcontent	bac	-0.9017%	10.99 usd	11.06	-0.1000	104,987,261	11.07	10.91	11.09	15.72	10.40	10,132,963,189						
pc-quote	bac	-0.81%	11.0	11.06	-0.09	108,994,333	11.07	10.91	11.09	15.72	10.40	10,215,869,091	-23.10417	112,374,560,000		0.01		
personal-wealth-biz	bac	-0.90%	10.99	11.06	-0.10	104,995,032	11.07	10.91	11.09	15.72	10.40				0.36	0.04	-0.468	
predictwallstreet	bac	-1.13%	10.97		-0.13	72,175,640												
raymond-james	bac	-0.90	10.99	11.06	-0.10	104,999,716	11.07	10.91	10.99	15.72	10.40						-0.48	
renewable-energy-world	bac	-0.9017%	10.99 usd	11.06	-0.1000	104,987,261	11.07	10.91	11.09	15.72	10.40	10,132,963,189						
screamingmedia	bac	-0.90%	$	open: 11.06	-0.10	518,221	$11.07	$10.91	$11.09	$15.72	$10.40			$111.06b	0.36%	0.01		
scroli	bac	-0.81%	bac 11.00	11.06	-0.09	99,018,139	11.07	10.91	11.09	15.72	10.40		0.00				-0.44	
simple-stock-quotes	bac	-0.90%	last trade: 10.99		change: -0.100													
smartmoney	bac	(-0.90%)	10.99	$11.06	-0.10	104,999,716	$11.07	$10.91	$11.09	$15.72	$10.40			112,374,600	0.36%	$0.01		
stocknod	bac	-0.9017%	10.99 usd	11.06	-0.1000	104,987,261	11.07	10.91	11.09	15.72	10.40	10,132,963,189						
stockpickr	bac	-0.95%	$10.98 -0.10 | -0.95%	11.05	-0.10	101.41m	11.07	10.91	11.09	15.72	10.40							
stocksmart	bac	.0 %	$11.265	13.22	0	12,748,060	11.72	11.245										
stocktwits	bac	-0.81%	11.00		-0.09													
streetinsider-com	bac	0.9%	10.99	$11.06	-0.1	104,986,361	$11.07	$10.91	$11.09	$15.72	$10.40						$-0.49	
thecramerreport	bac		11.09	10.98	+0.13	137487680	11.14	10.92										
thestree	bac	-0.95%	$10.98	11.05	-0.1	101409222	11.07	10.91	11.09	-15.72	10.4	1.0132963189e10		1.12374561766e11				
tickerspy	bac	-0.95%	$10.98	11.06	-0.10	101,761,459	11.07	10.91	11.08	15.72	10.40		-23.1	112.3b	0.36%	$0.01		
tmx-quotemedia	bac	-0.90%	10.990	11.060	-0.100	104,727,833	11.070	10.910	11.090	15.720	10.400	10,132,963,189		111,361,265,447	0.361	0.010 usd	-0.49	
updown	bac	-0.90%	$10.99	$11.06	-$0.10	104,999,516	$11.07	$10.91	$11.09	$15.72	$10.40	10132.96b		$111.05b			-0.47	
wallstreetsurvivor	bac	0.27%	10.99	11.06	0.03	104,987,061	11.07	10.91		15.31	10.40			$112b	0.40%	0.04 -	-0.37	
yahoo-finance	bac	0.90%	10.99	11.06	0.10	104,951,317	11.07	10.91	11.09	15.72	10.40			111.36b	0.40%	0.04	-0.47	
ycharts-com	bac	-0.81%	11.00		-0.09					15.72	10.40			111.45b	0.40%		-0.48	
zacks	bac	(-0.90%)	10.99		-0.10	vol.  104,998,816	11.07	10.91		15.72	10.40		14.79	112.36 b	0.36	0.04	.75	
advfn	flws	1.91	3.2	3.12	0.06	91399	3.21	3.05										
barchart	flws	+1.91%	3.20	3.12	+0.06	94,770	3.21	3.05	3.14	3.84	1.52		44.29	$204.74 m			+0.01	
barrons	flws	1.91%	3.20	3.12	+0.06	91,399	3.21	3.05				63.64 million		$200.99 million	flws has not issued dividends in more than 1 year.			
bloomberg	flws	1.911%	3.200	3.120	0.060	91,399	3.210	3.050		3.84	1.52	27.151mil	35.556	204.762mil			0.090	
boston-com	flws	+1.911%	3.200 usd	3.120	+0.0600	91,399	3.210	3.050	3.140	3.840	1.520	27,150,683						
bostonmerchant	flws	+1.911%	3.200 usd	3.120	+0.0600	91,399	3.210	3.050	3.140	3.840	1.520	27,150,683						
business-insider	flws	+1.911%	3.200 usd	3.120	+0.0600	91,399	3.210	3.050	3.140	3.840	1.520	27,150,683						
chron	flws	+1.911%	3.200 usd	3.120	+0.0600	91,399	3.210	3.050	3.140	3.840	1.520	27,150,683						
cio-com	flws	+1.91%	3.200 usd	3.120	+0.0600	91,399	3.210	3.050	3.140	3.840	1.520	27,150,683	80.00	87m				
cnn-money	flws	+1.91%today&rsquo;s change	3.20data as of 4:00pm et	3.05	+0.06	87,121	3.21	3.05	3.14				80.0	$86.9m				
easystockalterts	flws	1.92%	3.20	3.12	+0.06	91399	3.21	3.05	3.14	3.84	1.52		80.00				0.04	
eresearch-fidelity-com	flws	1.91%	3.2000	3.1200	0.0600	91,399	3.2100	3.0500	3.1400	3.8400	1.5200	64,009,000	78.50	$200.99m				
finance-abc7-com	flws	+1.911%	3.200 usd	3.120	+0.0600	91,399	3.210	3.050	3.140	3.840	1.520	27,150,683						
finance-abc7chicago-com	flws	+1.911%	3.200 usd	3.120	+0.0600	91,399	3.210	3.050	3.140	3.840	1.520	27,150,683						
financial-content	flws	+1.911%	3.200 usd	3.120	+0.0600	91,399	3.210	3.050	3.140	3.840	1.520	27,150,683						
finapps-forbes-com	flws	1.9%	$3.20	3.12	0.06	91,399	3.21	3.05	3.14	3.84	1.52	27 mil	320.0	87 mil	0.0	0.00	0.01	
finviz	flws	1.91%	3.20			91,399			3.14	-16.67%	110.53%	64.01m	78.50	200.99m			0.04	
fool	flws	+1.91%	$3.20	$3.12	0.06	91,399	$3.21	$3.05	$3.14	$3.84	$1.52		157.00	$204.83m				
foxbusiness	flws		$3.20		+0.06	91,399			$3.14									
google-finance	flws	(2.23%)	3.21	3.12	+0.07	91,399.00	3.21	3.05		3.84	1.52	64.01m	88.58	205.47m			0.04	
howthemarketworks	flws	3.226%	3.2	3.12	0.1	86,921	3.21	3.05	3.1									
hpcwire	flws	+1.911%	3.200 usd	3.120	+0.0600	91,399	3.210	3.050	3.140	3.840	1.520	27,150,683						
insidestocks	flws	+1.91%	3.20	3.12	+0.06	86621	3.21	3.05					price earnings ratio: 45.71					
investopedia	flws	+1.91 %	$3.20	3.12	+0.06				3.14									
investorguide	flws	+1.91%	3.20	3.14	+0.06		3.21	3.05		3.84	1.52		209.33	204.8m			0.015	
marketintellisearch	flws	1.91 %	$3.20	$3.14	0.06	86.30k	$3.21	$3.05	$3.14			64.01m	78.50	0.20b	0.0 %		0.04	
marketwatch	flws	+2.23%	$3.21	open: 3.12	+0.07	4,278	$3.21	$3.05	$3.14	$3.84	$1.52		264.46	$200.99m			0.01	
minyanville	flws	+1.911%	3.200 usd	3.120	+0.0600	91,399	3.210	3.050	3.140	3.840	1.520	27,150,683						
msn-money	flws	+1.91%	3.20	3.12	+0.06	91,399	3.21	3.05	3.14	3.84	1.52	64.01 mil	80.00	200.99 mil			0.01	
nasdaq-com	flws	1.91%	$ 3.20	$ 3.12	0.06	91,399	$ 3.21	$ 3.05	$ 3.14	$ 3.84	$ 1.52	27,151,000	320	$ 86,883,200			$ 0.01	
optimum	flws	+1.91%	3.20 ( 4:30 pm edt)	3.12	+0.06	91,399	3.21	3.05	3.14	3.84	1.52	27.15m	80.0	86.9m			0.04	
paidcontent	flws	+1.911%	3.200 usd	3.120	+0.0600	91,399	3.210	3.050	3.140	3.840	1.520	27,150,683						
pc-quote	flws	1.91%	3.2	3.12	0.06	91,399	3.21	3.05	3.14	3.84	1.52	26,641,906	78.5	85,254,000				
personal-wealth-biz	flws	+1.91%	3.20	3.14		91,399	3.21	3.05	3.14	3.84	1.52		209.33			0.00	0.015	
predictwallstreet	flws	+1.91%	3.20		+0.06	91,399												
raymond-james	flws	1.91	3.20	3.12	0.06	91,399	3.21	3.05	3.20	3.84	1.52		80.00				0.04	
renewable-energy-world	flws	+1.911%	3.200 usd	3.120	+0.0600	91,399	3.210	3.050	3.140	3.840	1.520	27,150,683						
screamingmedia	flws	+2.23%	$	open: 3.12	+0.07	4,278	$3.21	$3.05	$3.14	$3.84	$1.52		264.46	$200.99m			0.01	
scroli	flws	%	flws			0												
simple-stock-quotes	flws	+1.91%	last trade: 3.20		change: 0.060								p/e ratio: 209.33					
smartmoney	flws	(1.91%)	3.20	$3.12	0.06	91,399	$3.21	$3.05	$3.14	$3.84	$1.52			85,300	0.00%	$0.00		
stocknod	flws	+1.911%	3.200 usd	3.120	+0.0600	91,399	3.210	3.050	3.140	3.840	1.520	27,150,683						
stockpickr	flws	1.91%	$3.20 0.06 | 1.91%	3.12	0.06	91.40k	3.21	3.05	3.14	3.84	1.52							
stocksmart	flws	.0 %	$2.96	2.7	0	9,880	3.07	2.96										
stocktwits	flws	2.23%	3.21		+0.07													
streetinsider-com	flws	1.91%	3.20	$3.12	+0.06	91,399	$3.21	$3.05	$3.14	$3.84	$1.52		80.00				$0.04	
thecramerreport	flws		3.20	3.14	+0.06	91399	3.21	3.05										
thestree	flws	1.91%	$3.2	3.12	0.06	91399	3.21	3.05	3.14	-3.84	1.52	6.4009148e7		8.5253145e7				
tickerspy	flws	1.91%	$3.20	3.12	+0.06	91,399	3.21	3.05	3.14	3.84	1.52		78.5	200.9m	0.00%	$0.00		
tmx-quotemedia	flws	1.91%	3.200	3.120	0.060	91,399	3.210	3.050	3.140	3.840	1.520	64,009,148	157.00	204,829,274			0.02	
updown	flws	1.91%	$3.20	$3.12	$0.06	87,121	$3.21	$3.05	$3.14	$3.84	$1.52	64.00b	258.65	$199m			0.01	
wallstreetsurvivor	flws	3.23%	3.20	3.12	0.10	86,921	3.21	3.05		3.84	1.52		157.00	$85m			-0.06	
yahoo-finance	flws	1.91%	3.20	3.14	0.06	91,399	3.21	3.05	3.14	3.84	1.52		213.33	204.83m			0.02	
ycharts-com	flws	+2.23%	3.21		+0.07					3.84	1.52			205.38m	0.00%		0.00	
zacks	flws	(1.91%)	3.20		0.06	vol.  91,399	3.21	3.05		3.84	1.52		44.86	200.99 m	0.00	0.00	.07	
advfn	natr	-2.00	19.11	19.64	-0.39	118548	19.64	18.58										
barchart	natr	-2.00%	19.11	19.64	-0.39	123,771	19.64	18.58	19.50	20.12	7.72		29.97	$296.78 m			+0.09	
barrons	natr	2.00%	19.11	19.64	-0.39	115,759	19.64	18.58				15.60 million		$302.89 million		$0.05		
bloomberg	natr	-2.000%	19.110	19.640	-0.390	118,548	19.640	18.580		20.12	7.72	15.533mil	39.000	296.834mil			0.490	
boston-com	natr	-2.000%	19.11 usd	19.64	-0.3900	118,548	19.64	18.58	19.50	20.12	7.720	15,532,909						
bostonmerchant	natr	-2.000%	19.11 usd	19.64	-0.3900	118,548	19.64	18.58	19.50	20.12	7.720	15,532,909						
business-insider	natr	-2.000%	19.11 usd	19.64	-0.3900	118,548	19.64	18.58	19.50	20.12	7.720	15,532,909						
chron	natr	-2.000%	19.11 usd	19.64	-0.3900	118,548	19.64	18.58	19.50	20.12	7.720	15,532,909						
cio-com	natr	-2.00%	19.11 usd	19.64	-0.3900	118,548	19.64	18.58	19.50	20.12	7.720	15,532,909	29.86	297m				
cnn-money	natr	-2.00%today&rsquo;s change	19.11data as of 3:59pm et	19.64	-0.39	113,765	19.64	18.58	19.50				35.4	$296.8m				
easystockalterts	natr	-1.99%	19.11	19.64	-0.39	118548	19.64	18.58	19.50	20.12	7.72		29.86				0.64	
eresearch-fidelity-com	natr	-2.00%	19.1100	19.6400	-0.3900	118,548	19.6400	18.5800	19.5000	20.1200	7.7200	15,533,000	29.10	$302.89m				
finance-abc7-com	natr	-2.000%	19.11 usd	19.64	-0.3900	118,548	19.64	18.58	19.50	20.12	7.720	15,532,909						
finance-abc7chicago-com	natr	-2.000%	19.11 usd	19.64	-0.3900	118,548	19.64	18.58	19.50	20.12	7.720	15,532,909						
financial-content	natr	-2.000%	19.11 usd	19.64	-0.3900	118,548	19.64	18.58	19.50	20.12	7.720	15,532,909						
finapps-forbes-com	natr	-2.0%	$19.11	19.64	-0.39	118,548	19.64	18.58	19.50	20.12	7.72	16 mil		297 mil	0.0	0.00		
finviz	natr	-2.00%	19.11			118,548			19.50	-5.02%	147.54%	15.51m		302.45m			-0.23	
fool	natr	-2.00%	$19.11	$19.64	-0.39	116,792	$19.64	$18.58	$19.50	$20.12	$7.72		0.00	$296.83m	4.00%	0.20		
foxbusiness	natr		$19.11		-0.39	118,548			$19.50									
google-finance	natr	(-2.00%)	19.11	19.64	-0.39	118,548.00	19.64	18.58		20.12	7.72	15.53m	28.92	296.83m			0.66	
howthemarketworks	natr	-1.899%	19.11	19.64	-0.37	116,792	19.64	18.58	19.48									
hpcwire	natr	-2.000%	19.11 usd	19.64	-0.3900	118,548	19.64	18.58	19.50	20.12	7.720	15,532,909						
insidestocks	natr	-2.00%	19.11	19.64	-0.39	118548	19.64	18.58										
investopedia	natr	-2.00 %	$19.11	19.64	-0.39				19.50									
investorguide	natr	-2.00%	19.11	19.19	-0.39		19.64	18.58		13.82	7.72		250.00	296.8m			0.078	
marketintellisearch	natr	-2.0 %	$19.11	$19.19	-0.39	116.00k	$19.64	$18.58	$19.50			15.51m	0.00	0.30b	0.0 %		-0.23	
marketwatch	natr	-2.00%	$19.11	open: 19.64	-0.39	2,789	$19.64	$18.58	$19.50	$20.12	$7.72		29.83	$302.89m			0.64	
minyanville	natr	-2.000%	19.11 usd	19.64	-0.3900	118,548	19.64	18.58	19.50	20.12	7.720	15,532,909						
msn-money	natr	-2.00%	19.11	19.64	-0.39	118,548	19.64	18.58	19.50	20.12	7.72	15.53 mil	28.95	302.89 mil			0.08	
nasdaq-com	natr	2%	$ 19.11	$ 19.64	0.39	118,548	$ 19.64	$ 18.58	$ 19.50	$ 20.12	$ 7.72	15,533,000	212.33	$ 296,835,630			$ 0.09	
optimum	natr	-2.00%	19.11 ( 4:00 pm edt)	19.64	-0.39	116,792	19.64	18.58	19.50	20.12	7.72	15.53m	29.9	296.8m			0.64	
paidcontent	natr	-2.000%	19.11 usd	19.64	-0.3900	118,548	19.64	18.58	19.50	20.12	7.720	15,532,909						
pc-quote	natr	-2.00%	19.11	19.64	-0.39	118,548	19.64	18.58	19.5	20.12	7.72	15,850,000	29.54545	302,894,000		0.05		
personal-wealth-biz	natr	-2.00%	19.11	19.19	-0.39	118,548	19.64	18.58	19.50	13.82	7.72		250.00			0.00	0.078	
predictwallstreet	natr	-2.00%	19.11		-0.39	118,548												
raymond-james	natr	-2.00	19.11	19.64	-0.39	118,548	19.64	18.58	19.11	20.12	7.72		28.52				0.67	
renewable-energy-world	natr	-2.000%	19.11 usd	19.64	-0.3900	118,548	19.64	18.58	19.50	20.12	7.720	15,532,909						
screamingmedia	natr	-2.00%	$	open: 19.64	-0.39	2,789	$19.64	$18.58	$19.50	$20.12	$7.72		29.83	$302.89m			0.64	
scroli	natr	%				0												
simple-stock-quotes	natr	-2.00%	last trade: 19.11		change: -0.390								p/e ratio: 250.0					
smartmoney	natr	(-2.00%)	19.11	$19.64	-0.39	118,548	$19.64	$18.58	$19.50	$20.12	$7.72			302,900	0.00%	$0.05		
stocknod	natr	-2.000%	19.11 usd	19.64	-0.3900	118,548	19.64	18.58	19.50	20.12	7.720	15,532,909						
stockpickr	natr	-2.00%	$19.11 -0.39 | -2.00%	19.64	-0.39	117.38k	19.64	18.58	19.50	20.12	7.72							
stocksmart	natr	.0 %	$13.52	8.87	0	1,793	13.87	13.32										
stocktwits	natr	-2.10%	19.09		-0.41													
streetinsider-com	natr	2%	19.11	$19.64	-0.39	118,548	$19.64	$18.58	$19.50	$20.12	$7.72		29.86				$0.64	
thecramerreport	natr		19.11	19.19	-0.39	118548	19.64	18.58										
thestree	natr	-2.0%	$19.11	19.64	-0.39	118548	19.64	18.58	19.5	-20.12	7.72	1.5532909e7		3.02891726e8				
tickerspy	natr	-2.00%	$19.11	19.64	-0.39	117,382	19.64	18.58	19.50	20.12	7.72		29.5	302.8m	0.00%	$0.05		
tmx-quotemedia	natr	-2.00%	19.110	19.640	-0.390	118,548	19.640	18.580	19.500	20.120	7.720	15,532,909		296,833,891			-0.52	
updown	natr	-2.00%	$19.11	$19.64	-$0.39	115,759	$19.64	$18.58	$19.50	$20.12	$7.72	15.53b	244.87	$303m			0.08	
wallstreetsurvivor	natr	-1.90%	19.11	19.64	-0.37	116,792	19.64	18.58		20.12	7.72			$303m			-0.08	
yahoo-finance	natr	2.00%	19.11	19.19	0.39	118,548	19.64	18.58	19.50	20.12	7.72		245.00	296.82m			0.08	
ycharts-com	natr	-2.10%	19.09		-0.41					20.12	7.72		238.62	296.47m	0.00%		0.08	
zacks	natr	(-2.00%)	19.11		-0.39	vol.  118,548	19.64	18.58		20.12	7.72		30	302.89 m	0.00	0.00	.65	
advfn	rose	2.88	53.89	52.4	1.51	1013479	54.84	52.05										
barchart	rose	+2.88%	53.89	52.40	+1.51	1,013,479	54.84	52.05	52.38	54.84	18.84		76.93	$2.83 b			+0.44	
barrons	rose	2.88%	53.89	52.40	+1.51	1.012m	54.84	52.05				52.17 million		$2.78 billion	rose has not issued dividends in more than 1 year.			
bloomberg	rose	2.883%	53.890	52.400	1.510	1,013,479	54.840	52.050		54.84	18.84	52.994mil	122.477	2,855.823mil			0.440	
boston-com	rose	+2.883%	53.89 usd	52.40	+1.510	1,013,479	54.84	52.05	52.38	53.87	18.84	52,993,563						
bostonmerchant	rose	+2.883%	53.89 usd	52.40	+1.510	1,013,479	54.84	52.05	52.38	53.87	18.84	52,993,563						
business-insider	rose	+2.883%	53.89 usd	52.40	+1.510	1,013,479	54.84	52.05	52.38	53.87	18.84	52,993,563						
chron	rose	+2.883%	53.89 usd	52.40	+1.510	1,013,479	54.84	52.05	52.38	53.87	18.84	52,993,563						
cio-com	rose	+2.88%	53.89 usd	52.40	+1.510	1,013,479	54.84	52.05	52.38	53.87	18.84	52,993,563	122.48	3b				
cnn-money	rose	+2.88%	53.89	52.40	+1.51	1,013,479	54.84	52.05	52.38				145.6	$2.9b				
easystockalterts	rose	2.88%	53.89	52.40	+1.51	1013479	54.84	52.05	52.38	53.87	18.84		122.48				0.44	
eresearch-fidelity-com	rose	2.88%	53.8900	52.4000	1.5100	1,013,479	54.8400	52.0500	52.3800	53.8700	18.8400	52,994,000	119.05	$2.78b				
finance-abc7-com	rose	+2.883%	53.89 usd	52.40	+1.510	1,013,645	54.84	52.05	52.38	53.87	18.84	52,993,563						
finance-abc7chicago-com	rose	+2.883%	53.89 usd	52.40	+1.510	1,013,645	54.84	52.05	52.38	53.87	18.84	52,993,563						
financial-content	rose	+2.883%	53.89 usd	52.40	+1.510	1,013,645	54.84	52.05	52.38	53.87	18.84	52,993,563						
finapps-forbes-com	rose	2.9%	$53.89	52.40	1.51	1,013,645	54.84	52.05	52.38	53.87	18.84	53 mil	122.5	3 bil	0.0	0.00	0.44	
finviz	rose	2.88%	53.89			1,012,479			52.38	0.04%	186.04%	52.99m	122.48	2.86b			0.44	
fool	rose	+2.88%	$53.89	$52.40	1.51	1,012,479	$54.84	$52.05	$52.38	$53.87	$18.84		119.00	$2.86b				
foxbusiness	rose		$53.89		+1.51	1,013,965			$52.38									
google-finance	rose	(2.88%)	53.89	52.40	+1.51	1.01m	54.84	52.05		54.84	18.84	52.99m	123.77	2.86b			0.44	
howthemarketworks	rose	4.56%	53.89	52.4	2.35	999,699	54.84	52.05	51.54									
hpcwire	rose	+2.883%	53.89 usd	52.40	+1.510	1,013,479	54.84	52.05	52.38	53.87	18.84	52,993,563						
insidestocks	rose	+2.88%	53.89	52.40	+1.51	1013479	54.84	52.05					price earnings ratio: 89.82					
investopedia	rose	+2.88 %	$53.89	52.40	+1.51				52.38									
investorguide	rose	+2.88%	53.89	52.40	+1.51		54.84	52.05		50.40	18.77		118.78	2.799b			0.441	
marketintellisearch	rose	2.88 %	$53.89	$52.40	1.51	985.70k	$54.84	$52.05	$52.38			52.99m	119.05	2.78b	0.0 %		0.44	
marketwatch	rose	+2.88%	$53.89	open: 52.40	+1.51	22,163	$54.84	$52.05	$52.38	$54.84	$18.84		124.26	$2.78b			0.43	
minyanville	rose	+2.883%	53.89 usd	52.40	+1.510	1,013,279	54.84	52.05	52.38	53.87	18.84	52,993,563						
msn-money	rose	+2.88%	53.89	52.40	+1.51	1.01 mil	54.84	52.05	52.38	53.87	18.84	52.99 mil	122.48	2.78 bil			0.44	
nasdaq-com	rose	2.88%	$ 53.89	$ 52.40	1.51	1,013,279	$ 54.84	$ 52.05	$ 52.38	$ 53.87	$ 18.84	52,994,000	122.48	$ 2,855,846,660			$ 0.44	
optimum	rose	+2.88%	53.89 ( 4:30 pm edt)	52.40	+1.51	1,013,279	54.84	52.05	52.38	53.87	18.84	52.99m	122.5	2.9b			0.44	
paidcontent	rose	+2.883%	53.89 usd	52.40	+1.510	1,013,279	54.84	52.05	52.38	53.87	18.84	52,993,563						
pc-quote	rose	2.88%	53.89	52.4	1.51	1,013,479	54.84	52.05	52.38	53.87	18.84	51,509,106	119.04545	2,775,826,000				
personal-wealth-biz	rose	+2.88%	53.89	52.40		1,013,965	54.84	52.05	52.38	50.40	18.77		118.78			0.00	0.441	
predictwallstreet	rose	+2.88%	53.89		+1.51	1,013,279												
raymond-james	rose	2.88	53.89	52.40	1.51	1,013,279	54.84	52.05	53.89	53.87	18.84		122.48				0.44	
renewable-energy-world	rose	+2.883%	53.89 usd	52.40	+1.510	1,013,279	54.84	52.05	52.38	53.87	18.84	52,993,563						
screamingmedia	rose	+2.88%	$	open: 52.40	+1.51	21,997	$54.84	$52.05	$52.38	$54.84	$18.84		124.26	$2.78b			0.43	
scroli	rose	%	rose			0												
simple-stock-quotes	rose	+2.88%	last trade: 53.89		change: 1.510								p/e ratio: 118.78					
smartmoney	rose	(2.88%)	53.89	$52.40	1.51	1,013,279	$54.84	$52.05	$52.38	$53.87	$18.84			2,775,800	0.00%	$0.00		
stocknod	rose	+2.883%	53.89 usd	52.40	+1.510	1,013,279	54.84	52.05	52.38	53.87	18.84	52,993,563						
stockpickr	rose	2.88%	$53.89 1.51 | 2.88%	52.40	1.51	1.01m	54.84	52.05	52.38	53.87	18.84							
stocksmart	rose	.0 %	$46.53	37.72	0	90,853	51.86	46.36										
stocktwits	rose	2.81%	53.85		+1.47													
streetinsider-com	rose	2.88%	53.89	$52.40	+1.51	1,013,479	$54.84	$52.05	$52.38	$53.87	$18.84		122.48				$0.44	
thecramerreport	rose		53.89	52.40	+1.51	1013479	54.84	52.05										
thestree	rose	2.88%	$53.89	52.4	1.51	1012479	54.84	52.05	52.38	-53.87	18.84	5.2993563e7		2.77580283e9				
tickerspy	rose	2.88%	$53.89	52.40	+1.51	1,013,479	54.84	52.05	52.38	53.87	18.84		119.0	2.7b	0.00%	$0.00		
tmx-quotemedia	rose	2.88%	53.890	52.400	1.510	1,013,965	54.840	52.050	52.380	53.870	18.840	52,993,563	119.00	2,855,823,110			0.44	
updown	rose	2.88%	$53.89	$52.40	$1.51	991,149	$54.84	$52.05	$52.38	$53.87	$18.84	52.99b	118.51	$2.73b			0.44	
wallstreetsurvivor	rose	4.56%	53.89	52.40	2.35	999,699	54.84	52.05		53.87	18.84		119.00	$3b			0.37	
yahoo-finance	rose	2.88%	53.89	52.40	1.51	1,013,279	54.84	52.05	52.38	54.84	18.84		122.20	2.80b			0.44	
ycharts-com	rose	+2.81%	53.85		+1.47					53.87	18.84		122.39	2.83b	0.00%		0.44	
zacks	rose	(2.88%)	53.89		1.51	vol.  1,013,279	54.84	52.05		54.84	18.77		78.18	2.78 b	0.00	0.00	.67	
advfn	jnj	0.48	67.62	67.29	0.32	9684194	67.67	67.25										
barchart	jnj	+0.48%	67.62	67.29	+0.32	9,670,249	67.67	67.25	67.30	67.67	54.87		13.80	$185.30 b	3.43%	$2.28	+4.41	
barrons	jnj	0.48%	67.62	67.29	+0.32	9.674m	67.67	67.25				2.79 billion		$188.58 billion	3.37%	$0.57		
bloomberg	jnj	0.475%	67.620	67.290	0.320	9,686,194	67.670	67.250		67.67	56.86	2,741.143mil	14.033	185,410.900mil	3.246	0.570 regular cash	4.820	
boston-com	jnj	+0.4755%	67.62 usd	67.29	+0.3200	9,684,194	67.67	67.25	67.30	67.37	56.86	2,741,143,427						
bostonmerchant	jnj	+0.4755%	67.62 usd	67.29	+0.3200	9,684,194	67.67	67.25	67.30	67.37	56.86	2,741,143,427						
business-insider	jnj	+0.4755%	67.62 usd	67.29	+0.3200	9,684,194	67.67	67.25	67.30	67.37	56.86	2,741,143,427						
chron	jnj	+0.4755%	67.62 usd	67.29	+0.3200	9,684,194	67.67	67.25	67.30	67.37	56.86	2,741,143,427						
cio-com	jnj	+0.48%	67.62 usd	67.29	+0.3200	9,684,194	67.67	67.25	67.30	67.37	56.86	2,741,143,427	15.33	185b	3.4	2.28		
cnn-money	jnj	+0.48%	67.62	67.29	+0.32	9,684,194	67.67	67.25	67.30				15.3	$185.4b	3.37%			
easystockalterts	jnj	0.53%	67.66	67.29	+0.36	8711927	67.67	67.25	67.30	67.37	56.86		15.34				4.41	
eresearch-fidelity-com	jnj	0.48%	67.6200	67.2900	0.3200	9,684,194	67.6700	67.2500	67.3000	67.3700	56.8600	2,741,143,000	15.26	$184.48b	3.39%	$0.570000		
finance-abc7-com	jnj	+0.4755%	67.62 usd	67.29	+0.3200	9,684,194	67.67	67.25	67.30	67.37	56.86	2,741,143,427						
finance-abc7chicago-com	jnj	+0.4755%	67.62 usd	67.29	+0.3200	9,684,194	67.67	67.25	67.30	67.37	56.86	2,741,143,427						
financial-content	jnj	+0.4755%	67.62 usd	67.29	+0.3200	9,684,194	67.67	67.25	67.30	67.37	56.86	2,741,143,427						
finapps-forbes-com	jnj	0.5%	$67.62	67.29	0.32	9,684,194	67.67	67.25	67.30	67.37	56.86	2.74 bil	15.3	185 bil	3.4	2.28	4.41	
finviz	jnj	0.53%	67.66			8,713,302			67.30	0.45%	23.30%	2.74b	15.26	184.48b		2.28	4.41	
fool	jnj	+0.45%	$67.60	$67.29	0.30	7,770,144	$67.67	$67.25	$67.30	$67.37	$56.86		15.30	$185.30b	3.10%	2.28		
foxbusiness	jnj		$67.62		+0.32	9,684,194			$67.30									
google-finance	jnj	(0.48%)	67.62	67.29	+0.32	9.68m	67.67	67.25		67.67	56.86	2.74b	15.33	185.36b	3.37	0.57	4.41	
howthemarketworks	jnj	1.654%	67.62	67.29	1.1	9,684,194	67.67	67.25	66.52									
hpcwire	jnj	+0.4755%	67.62 usd	67.29	+0.3200	9,684,194	67.67	67.25	67.30	67.37	56.86	2,741,143,427						
insidestocks	jnj	+0.48%	67.62	67.29	+0.32	9660552	67.67	67.25					price earnings ratio: 14.03					
investopedia	jnj	+0.53 %	$67.66	67.29	+0.36				67.30									
investorguide	jnj	+0.48%	67.62	67.29	+0.32		67.67	67.25		67.37	56.86		15.26	185.4b			4.41	
marketintellisearch	jnj	0.48 %	$67.62	$67.29	0.32	9681.40k	$67.67	$67.25	$67.30			2741.14m	15.26	184.48b	3.39 %		4.41	
marketwatch	jnj	+0.48%	$67.62	open: 67.29	+0.32	14,785	$67.67	$67.25	$67.30	$67.67	$56.86		15.26	$188.58b	3.37%	0.57	4.43	
minyanville	jnj	+0.4755%	67.62 usd	67.29	+0.3200	9,684,194	67.67	67.25	67.30	67.37	56.86	2,741,143,427						
msn-money	jnj	+0.48%	67.62	67.29	+0.32	9.68 mil	67.67	67.25	67.30	67.37	56.86	2.74 bil	15.33	184.48 bil	3.39%	2.28	4.41	
nasdaq-com	jnj	0.4%	$ 67.57		0.27	8,200,234	$ 67.67	$ 67.25	$ 67.30	$ 67.37	$ 56.86	2,741,143,000	15.32	$ 185,219,032,510	3.39 %	$2.280000	$ 4.41	
optimum	jnj	+0.49%	67.63 ( 3:55 pm edt)	67.29	+0.33	8,054,301	67.67	67.25	67.30	67.37	56.86	2.74b	15.3	185.4b	3.37	2.28	4.41	
paidcontent	jnj	+0.4755%	67.62 usd	67.29	+0.3200	9,684,194	67.67	67.25	67.30	67.37	56.86	2,741,143,427						
pc-quote	jnj	0.48%	67.62	67.29	0.32	9,733,557	67.67	67.25	67.3	67.37	56.86	2,728,170,955	15.26077	184,478,920,000		0.57		
personal-wealth-biz	jnj	+0.48%	67.62	67.29		9,684,569	67.67	67.25	67.30	67.37	56.86		15.26		3.25	2.19	4.41	
predictwallstreet	jnj	+0.48%	67.62		+0.32	9,684,194												
raymond-james	jnj	0.48	67.62	67.29	0.32	9,684,194	67.67	67.25	67.62	67.37	56.86		15.13				4.47	
renewable-energy-world	jnj	+0.4755%	67.62 usd	67.29	+0.3200	9,684,194	67.67	67.25	67.30	67.37	56.86	2,741,143,427						
screamingmedia	jnj	+0.48%	$	open: 67.29	+0.32	14,785	$67.67	$67.25	$67.30	$67.67	$56.86		15.26	$188.58b	3.37%	0.57	4.43	
scroli	jnj	0.40%	jnj 67.57	67.29	0.27	7,606,783	67.67	67.25	67.30	67.67	56.86		15.32				4.41	
simple-stock-quotes	jnj	+0.48%	last trade: 67.62		change: 0.320								p/e ratio: 15.26					
smartmoney	jnj	(0.48%)	67.62	$67.29	0.32	9,684,194	$67.67	$67.25	$67.30	$67.37	$56.86			184,479,000	3.39%	$0.57		
stocknod	jnj	+0.4755%	67.62 usd	67.29	+0.3200	9,684,194	67.67	67.25	67.30	67.37	56.86	2,741,143,427						
stockpickr	jnj	0.43%	$67.59 0.29 | 0.43%	67.30	0.29	8.25m	67.67	67.25	67.30	67.37	56.86							
stocksmart	jnj	.0 %	$66.52	61.86	0	815,449	67.29	66.47										
stocktwits	jnj	0.54%	67.67		+0.36													
streetinsider-com	jnj	0.53%	67.66	$67.29	+0.36	8,711,927	$67.67	$67.25	$67.30	$67.37	$56.86		15.34				$4.41	
thecramerreport	jnj		67.62	67.29	+0.32	9684569	67.67	67.25										
thestree	jnj	0.43%	$67.59	67.30	0.29	8,253,474	67.67	67.25	67.30	-67	57	2,741,143,427		184,478,952,637				
tickerspy	jnj	0.42%	$67.58	67.29	+0.28	8,261,454	67.67	67.25	67.30	67.37	56.86		15.3	184.2b	3.39%	$0.57		
tmx-quotemedia	jnj	0.48%	67.620	67.290	0.320	9,684,694	67.670	67.250	67.300	67.370	56.860	2,741,143,427	15.30	185,356,118,534	3.388	0.570 usd	4.41	
updown	jnj	0.48%	$67.62	$67.29	$0.32	9,673,829	$67.67	$67.25	$67.30	$67.37	$56.86	2741.14b	15.05	$182.34b			4.47	
wallstreetsurvivor	jnj	1.65%	67.62	67.29	1.10	9,684,194	67.67	67.25		67.37	56.99		15.30	$184b	3.40%	2.11 -	4.78	
yahoo-finance	jnj	0.48%	67.62	67.29	0.32	9,684,569	67.67	67.25	67.30	67.67	56.86		15.33	185.36b	3.40%	2.28	4.41	
ycharts-com	jnj	+0.54%	67.67		+0.36					67.37	56.86		15.34	185.42b	3.38%		4.41	
zacks	jnj	(0.48%)	67.62		0.32	vol.  9,684,194	67.67	67.25		67.67	56.86		13.96	184.48 b	3.39	2.28	4.82	
advfn	roc	2.46	57.86	56.57	1.39	1157329	58.18	56.47										
barchart	roc	+2.46%	57.86	56.57	+1.39	1,157,329	58.18	56.47	56.47	58.18	21.74		22.03	$4.40 b			+4.84	
barrons	roc	2.46%	57.86	56.57	+1.39	1.157m	58.18	56.47				78.09 million		$4.31 billion	roc has not issued dividends in more than 1 year.			
bloomberg	roc	2.461%	57.860	56.570	1.390	1,157,329	58.180	56.470		58.18	21.74	76.407mil	16.531	4,420.897mil			3.500	
boston-com	roc	+2.461%	57.86 usd	56.57	+1.390	1,157,329	58.18	56.47	56.47	57.14	21.74	76,406,798						
bostonmerchant	roc	+2.461%	57.86 usd	56.57	+1.390	1,157,329	58.18	56.47	56.47	57.14	21.74	76,406,798						
business-insider	roc	+2.461%	57.86 usd	56.57	+1.390	1,157,329	58.18	56.47	56.47	57.14	21.74	76,406,798						
chron	roc	+2.461%	57.86 usd	56.57	+1.390	1,157,329	58.18	56.47	56.47	57.14	21.74	76,406,798						
cio-com	roc	+2.46%	57.86 usd	56.57	+1.390	1,157,329	58.18	56.47	56.47	57.14	21.74	76,406,798	18.37	4b				
cnn-money	roc	+2.46%today&rsquo;s change	57.86data as of 4:04pm et	56.57	+1.39	1,150,128	58.18	56.47	56.47				18.4	$4.4b				
easystockalterts	roc	2.46%	57.86	56.57	+1.39	1157329	58.18	56.47	56.47	57.14	21.59		18.37				3.15	
eresearch-fidelity-com	roc	2.46%	57.8600	56.5700	1.3900	1,157,329	58.1800	56.4700	56.4700	57.2900	21.5900	76,407,000	17.65	$4.31b				
finance-abc7-com	roc	+2.461%	57.86 usd	56.57	+1.390	1,157,329	58.18	56.47	56.47	57.14	21.74	76,406,798						
finance-abc7chicago-com	roc	+2.461%	57.86 usd	56.57	+1.390	1,157,329	58.18	56.47	56.47	57.14	21.74	76,406,798						
financial-content	roc	+2.461%	57.86 usd	56.57	+1.390	1,157,329	58.18	56.47	56.47	57.14	21.74	76,406,798						
finapps-forbes-com	roc	2.5%	$57.86	56.57	1.39	1,157,329	58.18	56.47	56.47	57.29	21.74	76 mil	11.9	4 bil	0.0	0.00	4.84	
finviz	roc	2.46%	57.86			1,157,329			56.47	0.99%	167.99%	76.41m	17.81	4.31b			3.17	
fool	roc	+2.46%	$57.86	$56.57	1.39	1,157,329	$58.18	$56.47	$56.47	$57.29	$21.59		11.70	$4.42b				
foxbusiness	roc		$57.86		+1.39	1,157,329			$56.47									
google-finance	roc	(2.46%)	57.86	56.57	+1.39	1.16m	58.18	56.47		58.18	21.59	76.41m	18.26	4.42b			3.17	
howthemarketworks	roc	4.648%	57.86	56.57	2.57	1,156,528	58.18	56.47	55.29									
hpcwire	roc	+2.461%	57.86 usd	56.57	+1.390	1,157,329	58.18	56.47	56.47	57.14	21.74	76,406,798						
insidestocks	roc	+2.46%	57.86	56.57	+1.39	1157028	58.18	56.47					price earnings ratio: 23.05					
investopedia	roc	+2.46 %	$57.86	56.57	+1.39				56.47									
investorguide	roc	+2.46%	57.86	56.57	+1.39		58.18	56.57		57.29	21.59		11.67	4.421b			4.84	
marketintellisearch	roc	2.46 %	$57.86	$56.57	1.39	1139.00k	$58.18	$56.47	$56.47			76.41m	17.81	4.31b	0.0 %		3.17	
marketwatch	roc	+2.46%	$57.86	open: 56.57	+1.39	6,945	$58.18	$56.47	$56.47	$58.18	$21.74		17.31	$4.31b			3.34	
minyanville	roc	+2.461%	57.86 usd	56.57	+1.390	1,157,329	58.18	56.47	56.47	57.14	21.74	76,406,798						
msn-money	roc	+2.46%	57.86	56.57	+1.39	1.16 mil	58.18	56.47	56.47	57.29	21.59	76.41 mil	18.08	4.31 bil			4.80	
nasdaq-com	roc	2.46%	$ 57.86		1.39	1,157,329	$ 58.18	$ 56.47	$ 56.47	$ 57.29	$ 21.59	76,407,000	11.95	$ 4,420,909,020			$ 4.84	
optimum	roc	+2.46%	57.86 ( 4:15 pm edt)	56.57	+1.39	1,157,028	58.18	56.47	56.47	57.14	21.59	76.41m	18.4	4.4b			3.15	
paidcontent	roc	+2.461%	57.86 usd	56.57	+1.390	1,157,329	58.18	56.47	56.47	57.14	21.74	76,406,798						
pc-quote	roc	2.46%	57.86	56.57	1.39	1,157,329	58.18	56.47	56.47	57.29	21.59	74,571,431	17.64687	4,314,703,000				
personal-wealth-biz	roc	+2.46%	57.86	56.57		1,157,329	58.18	56.47	56.47	57.29	21.59		11.67			0.00	4.84	
predictwallstreet	roc	+2.46%	57.86		+1.39	1,157,329												
raymond-james	roc	2.46	57.86	56.57	1.39	1,157,329	58.18	56.47	57.86	57.29	21.74		17.38				3.33	
renewable-energy-world	roc	+2.461%	57.86 usd	56.57	+1.390	1,157,329	58.18	56.47	56.47	57.14	21.74	76,406,798						
screamingmedia	roc	+2.46%	$	open: 56.57	+1.39	6,945	$58.18	$56.47	$56.47	$58.18	$21.74		17.31	$4.31b			3.34	
scroli	roc	%	roc			0												
simple-stock-quotes	roc	+2.46%	last trade: 57.86		change: 1.390								p/e ratio: 11.67					
smartmoney	roc	(2.46%)	57.86	$56.57	1.39	1,157,329	$58.18	$56.47	$56.47	$57.29	$21.59			4,314,700	0.00%	$0.00		
stocknod	roc	+2.461%	57.86 usd	56.57	+1.390	1,157,329	58.18	56.47	56.47	57.14	21.74	76,406,798						
stockpickr	roc	2.46%	$57.86 1.39 | 2.46%	56.57	1.39	1.16m	58.18	56.47	56.47	57.29	21.59							
stocksmart	roc	.0 %	$50.69	39.24	0	46,248	52.67	50.61										
stocktwits	roc	2.53%	57.90		+1.43													
streetinsider-com	roc	2.46%	57.86	$56.57	+1.39	1,157,329	$58.18	$56.47	$56.47	$57.14	$21.59		18.37				$3.15	
thecramerreport	roc		57.86	56.57	+1.39	1157329	58.18	56.47										
thestree	roc	2.46%	$57.86	56.57	1.39	1157329	58.18	56.47	56.47	-57.29	21.59	7.6406798e7		4.314691883e9				
tickerspy	roc	2.46%	$57.86	56.57	+1.39	1,157,329	58.18	56.47	56.47	57.29	21.59		17.6	4.3b	0.00%	$0.00		
tmx-quotemedia	roc	2.46%	57.860	56.570	1.390	1,157,329	58.180	56.470	56.470	57.290	21.740	76,406,798	11.70	4,420,897,332			4.84	
updown	roc	2.46%	$57.86	$56.57	$1.39	1,150,128	$58.18	$56.47	$56.47	$57.29	$21.74	76.40b	11.20	$4.22b			5.04	
wallstreetsurvivor	roc	4.65%	57.86	56.57	2.57	1,156,528	58.18	56.47		57.29	24.88		11.70	$4b			3.07	
yahoo-finance	roc	2.46%	57.86	56.57	1.39	1,157,329	58.18	56.47	56.47	58.18	21.59		11.95	4.42b			4.84	
ycharts-com	roc	+2.53%	57.90		+1.43					57.29	21.74		11.99	4.41b	0.00%		4.83	
zacks	roc	(2.46%)	57.86		1.39	vol.  1,157,329	58.18	56.47		58.18	21.59		22.5	4.31 b	0.00	0.00	2.51	
advfn	csgp	0.42	59.5	59.35	0.25	71542	59.92	59.146										
barchart	csgp	+0.42%	59.50	59.35	+0.25	71,628	59.92	59.14	59.25	73.43	37.50		72.29	$1.24 b			+0.72	
barrons	csgp	0.42%	59.50	59.35	+0.25	71,542	59.92	59.146				20.71 million		$1.49 billion	csgp has not issued dividends in more than 1 year.			
bloomberg	csgp	0.422%	59.500	59.350	0.250	71,542	59.920	59.146		73.43	37.50	24.724mil	64.674	1,471.065mil			0.920	
boston-com	csgp	+0.4219%	59.50 usd	59.35	+0.2500	71,542	59.92	59.15	59.25	73.43	37.50	20,819,475						
bostonmerchant	csgp	+0.4219%	59.50 usd	59.35	+0.2500	71,542	59.92	59.15	59.25	73.43	37.50	20,819,475						
business-insider	csgp	+0.4219%	59.50 usd	59.35	+0.2500	71,542	59.92	59.15	59.25	73.43	37.50	20,819,475						
chron	csgp	+0.4219%	59.50 usd	59.35	+0.2500	71,542	59.92	59.15	59.25	73.43	37.50	20,819,475						
cio-com	csgp	+0.42%	59.50 usd	59.35	+0.2500	71,542	59.92	59.15	59.25	73.43	37.50	20,819,475	82.64	1b				
cnn-money	csgp	+0.42%	59.50	59.35	+0.25	65,175	59.89	59.15	59.25				82.6	$1.2b				
easystockalterts	csgp	0.42%	59.50	59.35	+0.25	71542	59.92	59.15	59.25	73.43	37.50		82.64				0.72	
eresearch-fidelity-com	csgp	0.42%	59.5000	59.3500	0.2500	71,542	59.9200	59.1460	59.2500	73.4300	37.5000	24,724,000	82.29	$1.46b				
finance-abc7-com	csgp	+0.4219%	59.50 usd	59.35	+0.2500	71,542	59.92	59.15	59.25	73.43	37.50	20,819,475						
finance-abc7chicago-com	csgp	+0.4219%	59.50 usd	59.35	+0.2500	71,542	59.92	59.15	59.25	73.43	37.50	20,819,475						
financial-content	csgp	+0.4219%	59.50 usd	59.35	+0.2500	71,542	59.92	59.15	59.25	73.43	37.50	20,819,475						
finapps-forbes-com	csgp	0.4%	$59.50	59.35	0.25	71,542	59.92	59.15	59.25	73.43	37.50	25 mil	82.6	1 bil	0.0	0.00	0.72	
finviz	csgp	0.42%	59.50			71,542			59.25	-18.97%	58.67%	24.72m	82.64	1.47b			0.72	
fool	csgp	+0.42%	$59.50	$59.35	0.25	71,542	$59.92	$59.15	$59.25	$73.43	$37.50		82.30	$1.24b				
foxbusiness	csgp		$59.50		+0.25	71,542			$59.25									
google-finance	csgp	(0.42%)	59.50	59.35	+0.25	71,542.00	59.92	59.15		73.43	37.50	25.72m	82.94	1.53b			0.72	
howthemarketworks	csgp	0.371%	59.5	59.35	0.22	67,308	59.92	59.146	59.28									
hpcwire	csgp	+0.4219%	59.50 usd	59.35	+0.2500	71,542	59.92	59.15	59.25	73.43	37.50	20,819,475						
insidestocks	csgp	+0.42%	59.50	59.35	+0.25	71542	59.92	59.15					price earnings ratio: 82.64					
investopedia	csgp	+0.42 %	$59.50	59.35	+0.25				59.25									
investorguide	csgp	+0.42%	59.50	59.92	+0.25		59.92	59.146		73.43	37.50		82.29	1.471b			0.72	
marketintellisearch	csgp	0.42 %	$59.50	$59.92	0.25	69.70k	$59.92	$59.15	$59.25			24.72m	82.29	1.46b	0.0 %		0.72	
marketwatch	csgp	+0.42%	$59.50	open: 59.35	+0.25	6,485	$59.92	$59.15	$59.25	$73.43	$37.50		83.54	$1.49b			0.71	
minyanville	csgp	+0.4219%	59.50 usd	59.35	+0.2500	71,542	59.92	59.15	59.25	73.43	37.50	20,819,475						
msn-money	csgp	+0.42%	59.50	59.35	+0.25	71,542	59.92	59.15	59.25	73.43	37.50	24.72 mil	82.64	1.46 bil			0.72	
nasdaq-com	csgp	0.42%	$ 59.50	$ 59.35	0.25	71,542	$ 59.92	$ 59.146	$ 59.25	$ 73.43	$ 37.50	20,819,000	82.64	$ 1,238,730,500			$ 0.72	
optimum	csgp	+0.42%	59.50 ( 4:30 pm edt)	59.35	+0.25	71,542	59.92	59.15	59.25	73.43	37.50	20.82m	82.6	1.2b			0.72	
paidcontent	csgp	+0.4219%	59.50 usd	59.35	+0.2500	71,542	59.92	59.15	59.25	73.43	37.50	20,819,475						
pc-quote	csgp	0.42%	59.5	59.35	0.25	71,542	59.92	59.146	59.25	73.43	37.50	25,089,139	82.29167	1,492,804,000				
personal-wealth-biz	csgp	+0.42%	59.50	59.92		71,542	59.92	59.146	59.25	73.43	37.50		82.29			0.00	0.72	
predictwallstreet	csgp	+0.42%	59.50		+0.25	71,542												
raymond-james	csgp	0.42	59.50	59.35	0.25	71,542	59.92	59.15	59.50	73.43	37.50		81.51				0.73	
renewable-energy-world	csgp	+0.4219%	59.50 usd	59.35	+0.2500	71,542	59.92	59.15	59.25	73.43	37.50	20,819,475						
screamingmedia	csgp	+0.42%	$	open: 59.35	+0.25	6,485	$59.92	$59.15	$59.25	$73.43	$37.50		83.54	$1.49b			0.71	
scroli	csgp	%	csgp			0												
simple-stock-quotes	csgp	+0.42%	last trade: 59.50		change: 0.250								p/e ratio: 82.29					
smartmoney	csgp	(0.42%)	59.50	$59.35	0.25	71,542	$59.92	$59.15	$59.25	$73.43	$37.50			1,233,600	0.00%	$0.00		
stocknod	csgp	+0.4219%	59.50 usd	59.35	+0.2500	71,542	59.92	59.15	59.25	73.43	37.50	20,819,475						
stockpickr	csgp	0.42%	$59.50 0.25 | 0.42%	59.35	0.25	71.54k	59.92	59.15	59.25	73.43	37.50							
stocksmart	csgp	.0 %	$61.08	57.57	0	16,513	62.96	61.05										
stocktwits	csgp	0.35%	59.46		+0.21													
streetinsider-com	csgp	0.42%	59.50	$59.35	+0.25	71,542	$59.92	$59.15	$59.25	$73.43	$37.50		82.64				$0.72	
thecramerreport	csgp		59.50	59.92	+0.25	71542	59.92	59.146										
thestree	csgp	0.42%	$59.5	59.35	0.25	71542	59.92	59.15	59.25	-73.43	37.5	2.0819475e7		1.233553894e9				
tickerspy	csgp	0.42%	$59.50	59.35	+0.25	71,542	59.92	59.15	59.25	73.43	37.50		82.3	1.2b	0.00%	$0.00		
tmx-quotemedia	csgp	0.42%	59.500	59.350	0.250	71,542	59.920	59.146	59.250	73.430	37.500	20,819,475	82.30	1,238,758,763			0.72	
updown	csgp	0.42%	$59.50	$59.35	$0.25	64,838	$59.92	$59.15	$59.25	$73.43	$37.50	20.81b	80.95	$1.23b			0.73	
wallstreetsurvivor	csgp	0.37%	59.50	59.35	0.22	67,308	59.92	59.15		73.43	40.74		82.30	$1b			0.64	
yahoo-finance	csgp	0.42%	59.50	59.92	0.25	71,542	59.92	59.15	59.25	73.43	37.50		82.64	1.47b			0.72	
ycharts-com	csgp	+0.35%	59.46		+0.21					73.43	37.50		82.58	1.23b	0.00%		0.72	
zacks	csgp	(0.42%)	59.50		0.25	vol.  71,542	59.92	59.15		73.43	37.50		72.26	1.49 b	0.00	0.00	.82	
advfn	ddic	-1.04	9.47	9.58	-0.1	104715	9.6	9.29										
barchart	ddic	-1.04%	9.47	9.58	-0.10	104,715	9.60	9.29	9.57	12.08	7.24		8.83	$191.29 m	4.19%	$0.40	+1.05	
barrons	ddic	1.04%	9.47	9.58	-0.10	104,715	9.60	9.29				20.57 million		$194.11 million	4.22%	$0.1		
bloomberg	ddic	-1.045%	9.470	9.580	-0.100	104,715	9.600	9.290		12.35	7.52	20.283mil	8.850	192.076mil	3.801	0.100 regular cash	1.070	
boston-com	ddic	-1.045%	9.470 usd	9.580	-0.1000	104,715	9.600	9.290	9.570	12.35	7.520	20,282,596						
bostonmerchant	ddic	-1.045%	9.470 usd	9.580	-0.1000	104,715	9.600	9.290	9.570	12.35	7.520	20,282,596						
business-insider	ddic	-1.045%	9.470 usd	9.580	-0.1000	104,715	9.600	9.290	9.570	12.35	7.520	20,282,596						
chron	ddic	-1.045%	9.470 usd	9.580	-0.1000	104,715	9.600	9.290	9.570	12.35	7.520	20,282,596						
cio-com	ddic	-1.04%	9.470 usd	9.580	-0.1000	104,715	9.600	9.290	9.570	12.35	7.520	20,282,596	9.019	192m	4.2	0.4		
cnn-money	ddic	-1.04%	9.47	9.60	-0.10	102,235	9.60	9.29	9.57				9.0	$192.1m	4.22%			
easystockalterts	ddic	-1.04%	9.47	9.58	-0.10	104715	9.60	9.29	9.57	12.35	7.24		9.02				1.05	
eresearch-fidelity-com	ddic	-1.04%	9.4700	9.5800	-0.1000	104,715	9.6000	9.2900	9.5700	12.3500	7.2400	20,283,000	9.11	$194.11m	4.18%	$0.100000		
finance-abc7-com	ddic	-1.045%	9.470 usd	9.580	-0.1000	104,715	9.600	9.290	9.570	12.35	7.520	20,282,596						
finance-abc7chicago-com	ddic	-1.045%	9.470 usd	9.580	-0.1000	104,715	9.600	9.290	9.570	12.35	7.520	20,282,596						
financial-content	ddic	-1.045%	9.470 usd	9.580	-0.1000	104,715	9.600	9.290	9.570	12.35	7.520	20,282,596						
finapps-forbes-com	ddic	-1.0%	$9.47	9.58	-0.10	104,715	9.60	9.29	9.57	12.35	7.52	20 mil	9.0	192 mil	4.2	0.40	1.05	
finviz	ddic	-1.04%	9.47			104,715			9.57	-21.61%	36.06%	20.28m	9.02	192.05m		0.40	1.05	
fool	ddic	-1.04%	$9.47	$9.58	-0.10	104,715	$9.60	$9.29	$9.57	$12.35	$7.24		9.10	$192.08m		0.40		
foxbusiness	ddic		$9.47		-0.10	104,715			$9.57									
google-finance	ddic	(-1.04%)	9.47	9.58	-0.10	104,715.00	9.60	9.29		12.35	7.24	20.28m	8.99	192.08m	4.22	0.10	1.05	
howthemarketworks	ddic	-0.734%	9.47	9.58	-0.07	100,735	9.6	9.29	9.54									
hpcwire	ddic	-1.045%	9.470 usd	9.580	-0.1000	104,715	9.600	9.290	9.570	12.35	7.520	20,282,596						
insidestocks	ddic	-1.04%	9.47	9.58	-0.10	104715	9.60	9.29					price earnings ratio: 9.02					
investopedia	ddic	-1.04 %	$9.47	9.58	-0.10				9.57									
investorguide	ddic	-1.25%	9.45	9.57	-0.12		9.60	9.29		12.35	7.52		9.05	190.4m			1.057	
marketintellisearch	ddic	-1.04 %	$9.47	$9.57	-0.10	122.20k	$9.60	$9.29	$9.57			20.28m	9.11	0.19b	4.18 %		1.05	
marketwatch	ddic	-1.04%	$9.47	open: 9.58	-0.10	4,646	$9.60	$9.29	$9.57	$12.35	$7.52		9.15	$194.11m	4.22%	0.10	1.04	
minyanville	ddic	-1.045%	9.470 usd	9.580	-0.1000	104,715	9.600	9.290	9.570	12.35	7.520	20,282,596						
msn-money	ddic	-1.04%	9.47	9.58	-0.10	104,715	9.60	9.29	9.57	12.35	7.24	20.28 mil	8.93	194.1 mil	4.18%	0.40	1.05	
nasdaq-com	ddic	1.04%	$ 9.47	$ 9.58	0.10	104,715	$ 9.60	$ 9.29	$ 9.57	$ 12.35	$ 7.24	20,283,000	9.02	$ 192,080,010			$ 1.05	
optimum	ddic	-1.04%	9.47 ( 4:30 pm edt)	9.58	-0.10	104,715	9.60	9.29	9.57	12.35	7.24	20.28m	9.0	192.1m	4.22	0.40	1.05	
paidcontent	ddic	-1.045%	9.470 usd	9.580	-0.1000	104,715	9.600	9.290	9.570	12.35	7.520	20,282,596						
pc-quote	ddic	-1.04%	9.47	9.58	-0.10	104,715	9.6	9.29	9.57	12.35	7.24	20,497,181	9.0283	194,108,000		0.1		
personal-wealth-biz	ddic	-1.04%	9.47	9.57	-0.10	104,715	9.60	9.29	9.57	12.35	7.52		9.05		3.76	0.36	1.057	
predictwallstreet	ddic	-1.04%	9.47		-0.10	104,715												
raymond-james	ddic	-1.04	9.47	9.58	-0.10	104,715	9.60	9.29	9.47	12.35	7.52		8.61				1.10	
renewable-energy-world	ddic	-1.045%	9.470 usd	9.580	-0.1000	104,715	9.600	9.290	9.570	12.35	7.520	20,282,596						
screamingmedia	ddic	-1.04%	$	open: 9.58	-0.10	4,646	$9.60	$9.29	$9.57	$12.35	$7.52		9.15	$194.11m	4.22%	0.10	1.04	
scroli	ddic	%	ddic			0												
simple-stock-quotes	ddic	-1.04%	last trade: 9.47		change: -0.100								p/e ratio: 9.05					
smartmoney	ddic	(-1.04%)	9.47	$9.58	-0.10	104,715	$9.60	$9.29	$9.57	$12.35	$7.24			194,100	4.18%	$0.10		
stocknod	ddic	-1.045%	9.470 usd	9.580	-0.1000	104,715	9.600	9.290	9.570	12.35	7.520	20,282,596						
stockpickr	ddic	-1.04%	$9.47 -0.10 | -1.04%	9.58	-0.10	104.72k	9.60	9.29	9.57	12.35	7.24							
stocksmart	ddic	.0 %	$8.92	11.7	0	5,496	9.19	8.915										
stocktwits	ddic	-1.04%	9.47		-0.10													
streetinsider-com	ddic	1.04%	9.47	$9.58	-0.1	104,715	$9.60	$9.29	$9.57	$12.35	$7.24		9.02				$1.05	
thecramerreport	ddic		9.47	9.57	-0.10	104715	9.60	9.29										
thestree	ddic	-1.04%	$9.47	9.58	-0.1	104715	9.6	9.29	9.57	-12.35	7.24	2.0282596e7		1.94104444e8				
tickerspy	ddic	-1.04%	$9.47	9.58	-0.10	104,715	9.60	9.29	9.57	12.35	7.24		9.0	194.1m	4.18%	$0.10		
tmx-quotemedia	ddic	-1.04%	9.470	9.580	-0.100	104,715	9.600	9.290	9.570	12.350	7.520	20,282,596	9.10	192,076,184	4.180	0.100 usd	1.05	
updown	ddic	-1.04%	$9.47	$9.58	-$0.10	100,069	$9.60	$9.29	$9.57	$12.35	$7.52	20.28b	8.73	$193m			1.10	
wallstreetsurvivor	ddic	-0.73%	9.47	9.58	-0.07	100,735	9.60	9.29		12.35	7.62		9.10	$194m	4.20%	0.22 -	1.01	
yahoo-finance	ddic	1.04%	9.47	9.57	0.10	104,715	9.60	9.29	9.57	12.35	7.52		8.96	190.77m	4.20%	0.40	1.06	
ycharts-com	ddic	-1.04%	9.47		-0.10					12.35	7.52		9.38	188.93m	4.24%		1.01	
zacks	ddic	(-1.04%)	9.47		-0.10	vol.  104,715	9.60	9.29		12.35	7.24		8.86	194.11 m	4.18	0.40	1.08	
advfn	opxt	-2.50	2.34	2.4	-0.06	512262	2.45	2.32										
barchart	opxt	-2.50%	2.34	2.41	-0.06	512,262	2.45	2.32	2.40	4.45	1.29		0.00	$210.34 m			-0.35	
barrons	opxt	2.50%	2.34	2.40	-0.06	512,262	2.45	2.32				89.90 million		$216.68 million	opxt has not issued dividends in more than 1 year.			
bloomberg	opxt	-2.500%	2.340	2.400	-0.060	512,262	2.450	2.320		4.45	1.29	90.283mil		211.263mil			-0.490	
boston-com	opxt	-2.500%	2.340 usd	2.400	-0.0600	512,262	2.450	2.320	2.400	4.450	1.290	90,283,473						
bostonmerchant	opxt	-2.500%	2.340 usd	2.400	-0.0600	512,262	2.450	2.320	2.400	4.450	1.290	90,283,473						
business-insider	opxt	-2.500%	2.340 usd	2.400	-0.0600	512,262	2.450	2.320	2.400	4.450	1.290	90,283,473						
chron	opxt	-2.500%	2.340 usd	2.400	-0.0600	512,262	2.450	2.320	2.400	4.450	1.290	90,283,473						
cio-com	opxt	-2.50%	2.340 usd	2.400	-0.0600	512,262	2.450	2.320	2.400	4.450	1.290	90,283,473		211m				
cnn-money	opxt	-2.50%	2.34	2.40	-0.06	507,371	2.45	2.32	2.40				nm	$211.3m				
easystockalterts	opxt	-2.50%	2.34	2.40	-0.06	512262	2.45	2.32	2.40	4.45	1.29						-0.35	
eresearch-fidelity-com	opxt	-2.50%	2.3400	2.4000	-0.0600	512,262	2.4500	2.3200	2.4000	4.4500	1.2900	90,283,000	nm	$216.68m				
finance-abc7-com	opxt	-2.500%	2.340 usd	2.400	-0.0600	512,262	2.450	2.320	2.400	4.450	1.290	90,283,473						
finance-abc7chicago-com	opxt	-2.500%	2.340 usd	2.400	-0.0600	512,262	2.450	2.320	2.400	4.450	1.290	90,283,473						
financial-content	opxt	-2.500%	2.340 usd	2.400	-0.0600	512,262	2.450	2.320	2.400	4.450	1.290	90,283,473						
finapps-forbes-com	opxt	-2.5%	$2.34	2.40	-0.06	512,262	2.45	2.32	2.40	4.45	1.29	90 mil		211 mil	0.0	0.00	-0.35	
finviz	opxt	-2.50%	2.34			512,262			2.40	-47.42%	81.40%	90.28m		211.26m			-0.36	
fool	opxt	-2.50%	$2.34	$2.40	-0.06	512,262	$2.45	$2.32	$2.40	$4.45	$1.29		0.00	$211.26m				
foxbusiness	opxt		$2.34		-0.06	512,399			$2.40									
google-finance	opxt	(-2.50%)	2.34	2.40	-0.06	512,262.00	2.45	2.32		4.45	1.29	90.28m		211.26m			-0.36	
howthemarketworks	opxt	2.632%	2.34	2.4	0.06	503,034	2.45	2.32	2.28									
hpcwire	opxt	-2.500%	2.340 usd	2.400	-0.0600	512,262	2.450	2.320	2.400	4.450	1.290	90,283,473						
insidestocks	opxt	-2.50%	2.34	2.41	-0.06	512262	2.45	2.32										
investopedia	opxt	-2.50 %	$2.34	2.40	-0.06				2.40									
investorguide	opxt	-2.50%	2.34	2.43	-0.06		2.45	2.32		4.45	1.29			211.3m			-0.35	
marketintellisearch	opxt	-2.5 %	$2.34	$2.43	-0.06	487.70k	$2.45	$2.32	$2.40			90.28m	0.00	0.22b	0.0 %		-0.36	
marketwatch	opxt	-2.50%	$2.34	open: 2.40	-0.06	30,498	$2.45	$2.32	$2.40	$4.45	$1.29			$216.68m				
minyanville	opxt	-2.500%	2.340 usd	2.400	-0.0600	512,262	2.450	2.320	2.400	4.450	1.290	90,283,473						
msn-money	opxt	-2.50%	2.34	2.40	-0.06	512,262	2.45	2.32	2.40	4.45	1.29	90.28 mil	-6.69	216.68 mil			-0.36	
nasdaq-com	opxt	2.5%	$ 2.34	$ 2.40	0.06	512,262	$ 2.45	$ 2.32	$ 2.40	$ 4.45	$ 1.29	89,892,000		$ 210,347,280			$ -0.35	
optimum	opxt	-2.50%	2.34 ( 4:30 pm edt)	2.40	-0.06	512,262	2.45	2.32	2.40	4.45	1.29	90.28m		211.3m			-0.35	
paidcontent	opxt	-2.500%	2.340 usd	2.400	-0.0600	512,262	2.450	2.320	2.400	4.450	1.290	90,283,473						
pc-quote	opxt	-2.50%	2.34	2.4	-0.06	512,262	2.45	2.32	2.4	4.45	1.29	92,597,949	-6.85714	216,679,000				
personal-wealth-biz	opxt	-2.50%	2.34	2.43	-0.06	512,399	2.45	2.32	2.40	4.45	1.29					0.00	-0.35	
predictwallstreet	opxt	-2.50%	2.34		-0.06	512,262												
raymond-james	opxt	-2.50	2.34	2.40	-0.06	512,262	2.45	2.32	2.34	4.45	1.29						-0.35	
renewable-energy-world	opxt	-2.500%	2.340 usd	2.400	-0.0600	512,262	2.450	2.320	2.400	4.450	1.290	90,283,473						
screamingmedia	opxt	-2.50%	$	open: 2.40	-0.06	30,498	$2.45	$2.32	$2.40	$4.45	$1.29			$216.68m				
scroli	opxt	%	opxt			0												
simple-stock-quotes	opxt	-2.50%	last trade: 2.34		change: -0.060													
smartmoney	opxt	(-2.50%)	2.34	$2.40	-0.06	512,262	$2.45	$2.32	$2.40	$4.45	$1.29			216,700	0.00%	$0.00		
stocknod	opxt	-2.500%	2.340 usd	2.400	-0.0600	512,262	2.450	2.320	2.400	4.450	1.290	90,283,473						
stockpickr	opxt	-2.50%	$2.34 -0.06 | -2.50%	2.40	-0.06	512.26k	2.45	2.32	2.40	4.45	1.29							
stocksmart	opxt	.0 %	$2.735	1.86	0	276,022	3.05	2.71										
stocktwits	opxt	-2.71%	2.33		-0.07													
streetinsider-com	opxt	2.5%	2.34	$2.40	-0.06	512,262	$2.45	$2.32	$2.40	$4.45	$1.29						$-0.35	
thecramerreport	opxt		2.34	2.43	-0.06	512262	2.45	2.32										
thestree	opxt	-2.5%	$2.34	2.4	-0.06	512262	2.45	2.32	2.4	-4.45	1.29	9.0283473e7		2.16680335e8				
tickerspy	opxt	-2.50%	$2.34	2.40	-0.06	512,262	2.45	2.32	2.40	4.45	1.29		-6.9	216.0m	0.00%	$0.00		
tmx-quotemedia	opxt	-2.50%	2.340	2.400	-0.060	512,399	2.450	2.320	2.400	4.450	1.290	90,283,473		211,263,327			-0.35	
updown	opxt	-2.50%	$2.34	$2.40	-$0.06	482,364	$2.45	$2.32	$2.40	$4.45	$1.29	89.89b		$206m			-0.35	
wallstreetsurvivor	opxt	2.63%	2.34	2.40	0.06	503,034	2.45	2.32		4.45	1.29			$217m			-0.35	
yahoo-finance	opxt	2.50%	2.34	2.43	0.06	512,262	2.45	2.32	2.40	4.45	1.29			211.26m			-0.35	
ycharts-com	opxt	-2.71%	2.33		-0.07					4.45	1.29			209.89m	0.00%		-0.35	
zacks	opxt	(-2.50%)	2.34		-0.06	vol.  512,262	2.45	2.32		4.45	1.29			216.68 m	0.00	0.00	-.52	
advfn	csu	1.55	9.8	9.69	0.15	111805	9.83	9.554										
barchart	csu	+1.55%	9.80	9.69	+0.15	120,905	9.83	9.55	9.65	10.91	3.78		38.71	$266.07 m			+0.18	
barrons	csu	1.55%	9.80	9.69	+0.15	108,733	9.83	9.554				26.69 million		$265.81 million	csu has not issued dividends in more than 1 year.			
bloomberg	csu	1.554%	9.800	9.690	0.150	111,805	9.830	9.554		10.91	4.78	27.545mil	57.647	269.942mil			0.170	
boston-com	csu	+1.554%	9.800 usd	9.690	+0.1500	111,805	9.830	9.554	9.650	10.82	4.780	27,545,099						
bostonmerchant	csu	+1.554%	9.800 usd	9.690	+0.1500	111,805	9.830	9.554	9.650	10.82	4.780	27,545,099						
business-insider	csu	+1.554%	9.800 usd	9.690	+0.1500	111,805	9.830	9.554	9.650	10.82	4.780	27,545,099						
chron	csu	+1.554%	9.800 usd	9.690	+0.1500	111,805	9.830	9.554	9.650	10.82	4.780	27,545,099						
cio-com	csu	+1.55%	9.800 usd	9.690	+0.1500	111,805	9.830	9.554	9.650	10.82	4.780	27,545,099	54.44	270m				
cnn-money	csu	+1.55%	9.80	9.69	+0.15	111,805	9.83	9.55	9.65				61.3	$269.9m				
easystockalterts	csu	1.55%	9.80	9.69	+0.15	111805	9.83	9.55	9.65	10.82	4.73		54.44				0.18	
eresearch-fidelity-com	csu	1.55%	9.8000	9.6900	0.1500	111,805	9.8300	9.5540	9.6500	10.9100	4.7300	27,545,000	53.61	$265.81m				
finance-abc7-com	csu	+1.554%	9.800 usd	9.690	+0.1500	111,805	9.830	9.554	9.650	10.82	4.780	27,545,099						
finance-abc7chicago-com	csu	+1.554%	9.800 usd	9.690	+0.1500	111,805	9.830	9.554	9.650	10.82	4.780	27,545,099						
financial-content	csu	+1.554%	9.800 usd	9.690	+0.1500	111,805	9.830	9.554	9.650	10.82	4.780	27,545,099						
finapps-forbes-com	csu	1.5%	$9.80	9.69	0.15	111,805	9.83	9.55	9.65	10.91	4.78	28 mil	54.4	270 mil	0.0	0.00	0.18	
finviz	csu	1.55%	9.80			111,805			9.65	-10.17%	107.19%	27.55m	54.44	269.99m			0.18	
fool	csu	+1.55%	$9.80	$9.69	0.15	108,733	$9.83	$9.55	$9.65	$10.91	$4.73		53.60	$269.94m				
foxbusiness	csu		$9.80		+0.15	111,805			$9.65									
google-finance	csu	(1.55%)	9.80	9.69	+0.15	111,805.00	9.83	9.55		10.91	4.73	27.55m	55.36	269.94m			0.18	
howthemarketworks	csu	5.49%	9.8	9.69	0.51	108,733	9.83	9.554	9.29									
hpcwire	csu	+1.554%	9.800 usd	9.690	+0.1500	111,805	9.830	9.554	9.650	10.82	4.780	27,545,099						
insidestocks	csu	+1.55%	9.80	9.69	+0.15	108733	9.83	9.55										
investopedia	csu	+1.55 %	$9.80	9.69	+0.15				9.65									
investorguide	csu	+1.55%	9.80	9.69	+0.15		9.83	9.554		10.91	4.36		53.61	264.6m			0.18	
marketintellisearch	csu	1.55 %	$9.80	$9.69	0.15	112.40k	$9.83	$9.55	$9.65			27.55m	53.61	0.27b	0.0 %		0.18	
marketwatch	csu	+1.55%	$9.80	open: 9.69	+0.15	3,072	$9.83	$9.55	$9.65	$10.91	$4.78		54.81	$265.81m			0.18	
minyanville	csu	+1.554%	9.800 usd	9.690	+0.1500	111,805	9.830	9.554	9.650	10.82	4.780	27,545,099						
msn-money	csu	+1.55%	9.80	9.69	+0.15	111,805	9.83	9.55	9.65	10.91	4.73	27.55 mil	54.44	265.81 mil			0.18	
nasdaq-com	csu	1.55%	$ 9.80		0.15	111,805	$ 9.83	$ 9.554	$ 9.65	$ 10.91	$ 4.73	27,545,000	54.44	$ 269,941,000			$ 0.18	
optimum	csu	+1.55%	9.80 ( 4:15 pm edt)	9.69	+0.15	111,805	9.83	9.55	9.65	10.82	4.73	27.55m	54.4	269.9m			0.18	
paidcontent	csu	+1.554%	9.800 usd	9.690	+0.1500	111,805	9.830	9.554	9.650	10.82	4.780	27,545,099						
pc-quote	csu	1.55%	9.8	9.69	0.15	111,805	9.83	9.554	9.65	10.91	4.73	27,123,398	53.61111	265,809,000				
personal-wealth-biz	csu	+1.55%	9.80	9.69		111,805	9.83	9.554	9.65	10.91	4.36		53.61			0.00	0.18	
predictwallstreet	csu	+1.55%	9.80		+0.15	111,805												
raymond-james	csu	1.55	9.80	9.69	0.15	111,805	9.83	9.55	9.80	10.91	4.78		54.44				0.18	
renewable-energy-world	csu	+1.554%	9.800 usd	9.690	+0.1500	111,805	9.830	9.554	9.650	10.82	4.780	27,545,099						
screamingmedia	csu	+1.55%	$	open: 9.69	+0.15	3,072	$9.83	$9.55	$9.65	$10.91	$4.78		54.81	$265.81m			0.18	
scroli	csu	%	csu			0												
simple-stock-quotes	csu	+1.55%	last trade: 9.80		change: 0.150								p/e ratio: 53.61					
smartmoney	csu	(1.55%)	9.80	$9.69	0.15	111,805	$9.83	$9.55	$9.65	$10.91	$4.73			265,800	0.00%	$0.00		
stocknod	csu	+1.554%	9.800 usd	9.690	+0.1500	111,805	9.830	9.554	9.650	10.82	4.780	27,545,099						
stockpickr	csu	1.55%	$9.80 0.15 | 1.55%	9.69	0.15	111.81k	9.83	9.55	9.65	10.91	4.73							
stocksmart	csu	.0 %	$9.5	6.79	0	12,741	9.54	9.39										
stocktwits	csu	1.55%	9.80		+0.15													
streetinsider-com	csu	1.55%	9.80	$9.69	+0.15	111,805	$9.83	$9.55	$9.65	$10.82	$4.73		54.44				$0.18	
thecramerreport	csu		9.80	9.69	+0.15	111805	9.83	9.554										
thestree	csu	1.55%	$9.8	9.69	0.15	111805	9.83	9.55	9.65	-10.91	4.73	2.7545099e7		2.65810205e8				
tickerspy	csu	1.55%	$9.80	9.69	+0.15	111,805	9.83	9.55	9.65	10.91	4.73		53.6	265.8m	0.00%	$0.00		
tmx-quotemedia	csu	1.55%	9.800	9.690	0.150	111,805	9.830	9.554	9.650	10.910	4.780	27,545,099	53.60	269,941,970			0.18	
updown	csu	1.55%	$9.80	$9.69	$0.15	108,733	$9.83	$9.55	$9.65	$10.91	$4.78	27.54b	53.32	$256m			0.18	
wallstreetsurvivor	csu	5.49%	9.80	9.69	0.51	108,733	9.83	9.55		10.91	4.87		53.60	$266m			0.16	
yahoo-finance	csu	1.55%	9.80	9.69	0.15	111,805	9.83	9.55	9.65	10.91	4.73		54.44	264.57m			0.18	
ycharts-com	csu	+1.55%	9.80		+0.15					10.91	4.78		54.44	266.07m	0.00%		0.18	
zacks	csu	(1.55%)	9.80		0.15	vol.  111,805	9.83	9.55		10.91	4.73		40.21	265.81 m	0.00	0.00	.24	
advfn	pgn	0.43	48.78	48.7	0.21	1739279	48.89	48.37										
barchart	pgn	+0.43%	48.78	48.70	+0.21	1,594,460	48.89	48.37	48.57	49.03	37.32		16.00	$14.33 b	5.17%	$2.48	+2.89	
barrons	pgn	0.43%	48.78	48.70	+0.21	1.737m	48.89	48.37				290.80 million		$14.31 billion	5.08%	$0.62		
bloomberg	pgn	0.432%	48.780	48.700	0.210	1,739,279	48.890	48.370		49.03	38.38	294.527mil	16.260	14,367.050mil	5.075	0.620 regular cash	3.000	
boston-com	pgn	+0.4324%	48.78 usd	48.70	+0.2100	1,739,279	48.89	48.37	48.57	49.03	4.570	294,527,431						
bostonmerchant	pgn	+0.4324%	48.78 usd	48.70	+0.2100	1,739,279	48.89	48.37	48.57	49.03	4.570	294,527,431						
business-insider	pgn	+0.4324%	48.78 usd	48.70	+0.2100	1,739,279	48.89	48.37	48.57	49.03	4.570	294,527,431						
chron	pgn	+0.4324%	48.78 usd	48.70	+0.2100	1,739,279	48.89	48.37	48.57	49.03	4.570	294,527,431						
cio-com	pgn	+0.43%	48.78 usd	48.70	+0.2100	1,739,279	48.89	48.37	48.57	49.03	4.570	294,527,431	16.76	14b	5.1	2.48		
cnn-money	pgn	+0.43%	48.78	48.70	+0.21	1,737,072	48.89	48.37	48.57				16.8	$14.4b	5.08%			
easystockalterts	pgn	0.43%	48.78	48.70	+0.21	1739279	48.89	48.37	48.57	49.03	4.57		16.76				2.91	
eresearch-fidelity-com	pgn	0.43%	48.7800	48.7000	0.2100	1,739,279	48.8900	48.3700	48.5700	49.0300	39.2000	294,527,000	16.69	$14.31b	5.11%	$0.620000		
finance-abc7-com	pgn	+0.4324%	48.78 usd	48.70	+0.2100	1,739,279	48.89	48.37	48.57	49.03	4.570	294,527,431						
finance-abc7chicago-com	pgn	+0.4324%	48.78 usd	48.70	+0.2100	1,739,279	48.89	48.37	48.57	49.03	4.570	294,527,431						
financial-content	pgn	+0.4324%	48.78 usd	48.70	+0.2100	1,739,279	48.89	48.37	48.57	49.03	4.570	294,527,431						
finapps-forbes-com	pgn	0.4%	$48.78	48.70	0.21	1,739,279	48.89	48.37	48.57	49.03	38.38	295 mil	16.9	14 bil	5.1	2.48	2.89	
finviz	pgn	0.43%	48.78			1,739,279			48.57	-0.51%	31.69%	294.53m	16.76	14.37b		2.48	2.91	
fool	pgn	+0.43%	$48.78	$48.70	0.21	1,726,842	$48.89	$48.37	$48.57	$49.03	$39.20		16.80	$14.37b	6.30%	2.48		
foxbusiness	pgn		$48.78		+0.21	1,739,279			$48.57									
google-finance	pgn	(0.43%)	48.78	48.70	+0.21	1.74m	48.89	48.37		49.03	39.20	294.35m	16.74	14.36b	5.08	0.62	2.91	
howthemarketworks	pgn	1.604%	48.78	48.7	0.77	1,737,072	48.89	48.37	48.01									
hpcwire	pgn	+0.4324%	48.78 usd	48.70	+0.2100	1,739,279	48.89	48.37	48.57	49.03	4.570	294,527,431						
insidestocks	pgn	+0.43%	48.78	48.70	+0.21	1565128	48.89	48.37					price earnings ratio: 16.26					
investopedia	pgn	+0.43 %	$48.78	48.70	+0.21				48.57									
investorguide	pgn	+0.43%	48.78	48.60	+0.21		48.89	48.37		49.03	37.57		16.76	14.358b			2.898	
marketintellisearch	pgn	0.43 %	$48.78	$48.60	0.21	1706.00k	$48.89	$48.37	$48.57			294.53m	16.69	14.31b	5.11 %		2.91	
marketwatch	pgn	+0.43%	$48.78	open: 48.70	+0.21	7,152	$48.89	$48.37	$48.57	$49.03	$38.38		16.79	$14.31b	5.08%	0.62	2.91	
minyanville	pgn	+0.4324%	48.78 usd	48.70	+0.2100	1,739,279	48.89	48.37	48.57	49.03	4.570	294,527,431						
msn-money	pgn	+0.43%	48.78	48.70	+0.21	1.74 mil	48.89	48.37	48.57	49.03	39.20	294.53 mil	16.71	14.31 bil	5.11%	2.48	2.90	
nasdaq-com	pgn	0.43%	$ 48.78		0.21	1,739,279	$ 48.89	$ 48.37	$ 48.57	$ 49.03	$ 39.20	294,527,000	16.88	$ 14,367,027,060	5.11 %	$2.480000	$ 2.89	
optimum	pgn	+0.43%	48.78 ( 4:15 pm edt)	48.70	+0.21	1,739,279	48.89	48.37	48.57	49.03	4.57	294.53m	16.8	14.4b	5.08	2.48	2.91	
paidcontent	pgn	+0.4324%	48.78 usd	48.70	+0.2100	1,739,279	48.89	48.37	48.57	49.03	4.570	294,527,431						
pc-quote	pgn	0.43%	48.78	48.7	0.21	1,739,279	48.89	48.37	48.57	49.03	39.20	293,259,061	16.63356	14,305,177,000		0.62		
personal-wealth-biz	pgn	+0.43%	48.78	48.60		1,739,279	48.89	48.37	48.57	49.03	37.57		16.76		5.11	2.48	2.898	
predictwallstreet	pgn	+0.43%	48.78		+0.21	1,739,279												
raymond-james	pgn	0.43	48.78	48.70	0.21	1,739,279	48.89	48.37	48.78	49.03	39.49		16.76				2.91	
renewable-energy-world	pgn	+0.4324%	48.78 usd	48.70	+0.2100	1,739,279	48.89	48.37	48.57	49.03	4.570	294,527,431						
screamingmedia	pgn	+0.43%	$	open: 48.70	+0.21	7,152	$48.89	$48.37	$48.57	$49.03	$38.38		16.79	$14.31b	5.08%	0.62	2.91	
scroli	pgn	0.43%	pgn 48.78	48.70	0.21	1,478,614	48.89	48.37	48.57	49.03	39.20		16.74				2.91	
simple-stock-quotes	pgn	+0.43%	last trade: 48.78		change: 0.210								p/e ratio: 16.76					
smartmoney	pgn	(0.43%)	48.78	$48.70	0.21	1,739,279	$48.89	$48.37	$48.57	$49.03	$39.20			14,305,200	5.11%	$0.62		
stocknod	pgn	+0.4324%	48.78 usd	48.70	+0.2100	1,739,279	48.89	48.37	48.57	49.03	4.570	294,527,431						
stockpickr	pgn	0.43%	$48.78 0.21 | 0.43%	48.70	0.21	1.74m	48.89	48.37	48.57	49.03	39.20							
stocksmart	pgn	.0 %	$47.23	43.48	0	53,533	47.62	47.18										
stocktwits	pgn	0.43%	48.78		+0.21													
streetinsider-com	pgn	0.43%	48.78	$48.70	+0.21	1,739,279	$48.89	$48.37	$48.57	$49.03	$4.57		16.76				$2.91	
thecramerreport	pgn		48.57	48.14	+0.56	1130089	48.67	47.98										
thestree	pgn	0.43%	$48.78	48.7	0.21	1739279	48.89	48.37	48.57	-49.03	39.2	2.94527431e8		1.4305197324e10				
tickerspy	pgn	0.43%	$48.78	48.70	+0.21	1,739,279	48.89	48.37	48.57	49.03	39.20		16.6	14.2b	5.11%	$0.62		
tmx-quotemedia	pgn	0.43%	48.780	48.700	0.210	1,739,279	48.890	48.370	48.570	49.030	39.485	294,527,431	16.80	14,367,048,084	5.106	0.620 usd	2.89	
updown	pgn	0.43%	$48.78	$48.70	$0.21	1,726,742	$48.89	$48.37	$48.57	$49.03	$38.38	294.52b	16.79	$14.14b			2.89	
wallstreetsurvivor	pgn	1.60%	48.78	48.70	0.77	1,737,072	48.89	48.37		49.03	41.61		16.80	$14b	5.10%	2.48 -	2.95	
yahoo-finance	pgn	0.43%	48.78	48.60	0.21	1,739,279	48.89	48.37	48.57	49.03	39.20		16.83	14.36b	5.10%	2.48	2.90	
ycharts-com	pgn	+0.43%	48.78		+0.21					49.03	39.49		16.82	14.33b	5.18%		2.90	
zacks	pgn	(0.43%)	48.78		0.21	vol.  1,739,279	48.89	48.37		49.03	38.96		16.19	14.31 b	5.11	2.48	3	
advfn	rol	0.58	20.83	20.74	0.12	150462	20.9	20.66										
barchart	rol	+0.58%	20.83	20.74	+0.12	150,462	20.90	20.66	20.71	21.12	13.22		32.87	$3.07 b	1.37%	$0.28	+0.62	
barrons	rol	0.58%	20.83	20.74	+0.12	143,044	20.90	20.66				148.23 million		$3.05 billion	1.34%	$0.07		
bloomberg	rol	0.579%	20.830	20.740	0.120	150,462	20.900	20.660		21.19	13.36	147.428mil	33.597	3,070.920mil	1.249	0.070 regular cash	0.620	
boston-com	rol	+0.5794%	20.83 usd	20.74	+0.1200	150,462	20.90	20.66	20.71	28.99	18.68	147,427,771						
bostonmerchant	rol	+0.5794%	20.83 usd	20.74	+0.1200	150,462	20.90	20.66	20.71	28.99	18.68	147,427,771						
business-insider	rol	+0.5794%	20.83 usd	20.74	+0.1200	150,462	20.90	20.66	20.71	28.99	18.68	147,427,771						
chron	rol	+0.5794%	20.83 usd	20.74	+0.1200	150,462	20.90	20.66	20.71	28.99	18.68	147,427,771						
cio-com	rol	+0.58%	20.83 usd	20.74	+0.1200	150,462	20.90	20.66	20.71	28.99	18.68	147,427,771	33.06	3b	1.4	0.28		
cnn-money	rol	+0.58%	20.83	20.74	+0.12	143,044	20.90	20.66	20.71				33.1	$3.1b	1.34%			
easystockalterts	rol	0.58%	20.83	20.74	+0.12	150462	20.90	20.66	20.71	28.99	18.68		33.06				0.63	
eresearch-fidelity-com	rol	0.58%	20.8300	20.7400	0.1200	150,462	20.9000	20.6600	20.7100	21.1900	13.3600	147,428,000	33.40	$3.05b	1.35%	$0.070000		
finance-abc7-com	rol	+0.5794%	20.83 usd	20.74	+0.1200	150,462	20.90	20.66	20.71	28.99	18.68	147,427,771						
finance-abc7chicago-com	rol	+0.5794%	20.83 usd	20.74	+0.1200	150,462	20.90	20.66	20.71	28.99	18.68	147,427,771						
financial-content	rol	+0.5794%	20.83 usd	20.74	+0.1200	150,462	20.90	20.66	20.71	28.99	18.68	147,427,771						
finapps-forbes-com	rol	0.6%	$20.83	20.74	0.12	150,462	20.90	20.66	20.71	21.19	13.36	147 mil	33.6	3 bil	1.3	0.28	0.62	
finviz	rol	0.58%	20.83			150,462			20.71	-1.37%	57.53%	147.43m	33.40	3.05b		0.28	0.62	
fool	rol	+0.58%	$20.83	$20.74	0.12	143,044	$20.90	$20.66	$20.71	$21.19	$13.36		33.00	$3.07b	1.80%	0.28		
foxbusiness	rol		$20.83		+0.12	150,661			$20.71									
google-finance	rol	(0.58%)	20.83	20.74	+0.12	150,462.00	20.90	20.66		21.19	13.36	147.43m	33.84	3.07b	1.34	0.07	0.62	
howthemarketworks	rol	2.208%	20.83	20.74	0.45	143,044	20.9	20.66	20.38									
hpcwire	rol	+0.5794%	20.83 usd	20.74	+0.1200	150,462	20.90	20.66	20.71	28.99	18.68	147,427,771						
insidestocks	rol	+0.58%	20.83	20.74	+0.12	143044	20.90	20.66										
investopedia	rol	+0.58 %	$20.83	20.74	+0.12				20.71									
investorguide	rol	+0.58%	20.83	20.74	+0.12		20.90	20.66		21.19	13.36		33.40	3.071b			0.62	
marketintellisearch	rol	0.58 %	$20.83	$20.74	0.12	123.30k	$20.90	$20.66	$20.71			147.43m	33.40	3.05b	1.35 %		0.62	
marketwatch	rol	+0.58%	$20.83	open: 20.74	+0.12	9,564	$20.90	$20.66	$20.71	$21.19	$13.36		33.75	$3.05b	1.34%	0.07	0.62	
minyanville	rol	+0.5794%	20.83 usd	20.74	+0.1200	150,462	20.90	20.66	20.71	28.99	18.68	147,427,771						
msn-money	rol	+0.58%	20.83	20.74	+0.12	150,462	20.90	20.66	20.71	21.19	13.36	147.43 mil	33.60	3.05 bil	1.35%	0.28	0.62	
nasdaq-com	rol	0.58%	$ 20.83		0.12	143,044	$ 20.90	$ 20.66	$ 20.71	$ 21.19	$ 13.36	147,428,000	33.6	$ 3,070,925,240	1.35 %	$0.280000	$ 0.62	
optimum	rol	+0.58%	20.83 ( 4:15 pm edt)	20.74	+0.12	143,044	20.90	20.66	20.71	28.99	18.68	147.43m	33.1	3.1b	1.34	0.28	0.63	
paidcontent	rol	+0.5794%	20.83 usd	20.74	+0.1200	150,462	20.90	20.66	20.71	28.99	18.68	147,427,771						
pc-quote	rol	0.58%	20.83	20.74	0.12	150,462	20.9	20.66	20.71	21.19	13.36	146,578,685	33.40323	3,053,234,000		0.07		
personal-wealth-biz	rol	+0.58%	20.83	20.74		150,661	20.90	20.66	20.71	21.19	13.36		33.40		1.26	0.26	0.62	
predictwallstreet	rol	+0.58%	20.83		+0.12	150,462												
raymond-james	rol	0.58	20.83	20.74	0.12	150,462	20.90	20.66	20.83	21.19	13.37		33.60				0.62	
renewable-energy-world	rol	+0.5794%	20.83 usd	20.74	+0.1200	150,462	20.90	20.66	20.71	28.99	18.68	147,427,771						
screamingmedia	rol	+0.58%	$	open: 20.74	+0.12	9,564	$20.90	$20.66	$20.71	$21.19	$13.36		33.75	$3.05b	1.34%	0.07	0.62	
scroli	rol	%	rol			0												
simple-stock-quotes	rol	+0.58%	last trade: 20.83		change: 0.120								p/e ratio: 33.4					
smartmoney	rol	(0.58%)	20.83	$20.74	0.12	150,462	$20.90	$20.66	$20.71	$21.19	$13.36			3,053,200	1.35%	$0.07		
stocknod	rol	+0.5794%	20.83 usd	20.74	+0.1200	150,462	20.90	20.66	20.71	28.99	18.68	147,427,771						
stockpickr	rol	0.58%	$20.83 0.12 | 0.58%	20.74	0.12	143.04k	20.90	20.66	20.71	21.19	13.36							
stocksmart	rol	.0 %	$19.48	19.86	0	44,292	20.12	19.48										
stocktwits	rol	0.53%	20.82		+0.11													
streetinsider-com	rol	0.58%	20.83	$20.74	+0.12	150,462	$20.90	$20.66	$20.71	$28.99	$18.68		33.06				$0.63	
thecramerreport	rol		20.83	20.74	+0.12	150462	20.90	20.66										
thestree	rol	0.58%	$20.83	20.74	0.12	150462	20.9	20.66	20.71	-21.19	13.36	1.47427771e8		3.053229137e9				
tickerspy	rol	0.58%	$20.83	20.74	+0.12	143,428	20.90	20.66	20.71	21.19	13.36		33.4	3.0b	1.35%	$0.07		
tmx-quotemedia	rol	0.58%	20.830	20.740	0.120	150,661	20.900	20.660	20.710	21.190	13.360	147,427,771	33.00	3,070,920,470	1.352	0.070 usd	0.63	
updown	rol	0.58%	$20.83	$20.74	$0.12	140,514	$20.90	$20.66	$20.71	$21.19	$13.36	147.42b	33.59	$3.00b			0.62	
wallstreetsurvivor	rol	2.21%	20.83	20.74	0.45	143,044	20.90	20.66		21.19	13.36		33.00	$3b	1.40%	0.24 -	0.61	
yahoo-finance	rol	0.58%	20.83	20.74	0.12	150,462	20.90	20.66	20.71	21.19	13.36		33.60	3.07b	1.40%	0.28	0.62	
ycharts-com	rol	+0.53%	20.82		+0.11					21.19	13.36		33.58	3.07b	1.49%		0.62	
zacks	rol	(0.58%)	20.83		0.12	vol.  150,462	20.90	20.66		21.19	13.36		33.4	3.05 b	1.35	0.28	.62	
advfn	phiik	2.53	22.67	22.17	0.56	29791	22.69	22.15										
barchart	phiik	+2.53%	22.67	22.17	+0.56	41,374	22.69	22.15	22.11	23.20	12.65		54.33	$347.08 m			+0.03	
barrons	phiik	2.53%	22.67	22.17	+0.56	29,791	22.69	22.15				15.31 million		$338.95 million	phiik has not issued dividends in more than 1 year.			
bloomberg	phiik	2.533%	22.670	22.170	0.560	29,791	22.690	22.150		23.20	12.65	12.459mil	113.350	346.544mil			0.200	
boston-com	phiik	+2.533%	22.67 usd	22.17	+0.5600	29,791	22.69	22.15	22.11	23.20	12.65	12,458,992						
bostonmerchant	phiik	+2.533%	22.67 usd	22.17	+0.5600	29,791	22.69	22.15	22.11	23.20	12.65	12,458,992						
business-insider	phiik	+2.533%	22.67 usd	22.17	+0.5600	29,791	22.69	22.15	22.11	23.20	12.65	12,458,992						
chron	phiik	+2.533%	22.67 usd	22.17	+0.5600	29,791	22.69	22.15	22.11	23.20	12.65	12,458,992						
cio-com	phiik	+2.53%	22.67 usd	22.17	+0.5600	29,791	22.69	22.15	22.11	23.20	12.65	12,458,992	755.67	282m				
cnn-money	phiik	+2.53%	22.67	22.17	+0.56	15,085	22.69	22.15	22.11				755.7	$282.4m				
easystockalterts	phiik	2.53%	22.67	22.17	+0.56	29791	22.69	22.15	22.11	23.20	12.65		755.67				0.03	
eresearch-fidelity-com	phiik	2.53%	22.6700	22.1700	0.5600	29,791	22.6900	22.1500	22.1100	23.2000	12.6500	12,459,000	737.00	$275.47m				
finance-abc7-com	phiik	+2.533%	22.67 usd	22.17	+0.5600	29,791	22.69	22.15	22.11	23.20	12.65	12,458,992						
finance-abc7chicago-com	phiik	+2.533%	22.67 usd	22.17	+0.5600	29,791	22.69	22.15	22.11	23.20	12.65	12,458,992						
financial-content	phiik	+2.533%	22.67 usd	22.17	+0.5600	29,791	22.69	22.15	22.11	23.20	12.65	12,458,992						
finapps-forbes-com	phiik	2.5%	$22.67	22.17	0.56	29,791	22.69	22.15	22.11	23.20	12.65	12 mil		282 mil	0.0	0.00		
fool	phiik	+2.53%	$22.67	$22.17	0.56	28,331	$22.69	$22.15	$22.11	$23.20	$12.65		737.00	$347.11m				
foxbusiness	phiik		$22.67		+0.56	29,791			$22.11									
google-finance	phiik	(2.53%)	22.67	22.17	+0.56	29,791.00	22.69	22.15		23.20	12.65	15.33m	836.84	347.52m			0.03	
howthemarketworks	phiik	4.326%	22.67	22.17	0.94	29,791	22.69	22.15	21.73									
hpcwire	phiik	+2.533%	22.67 usd	22.17	+0.5600	29,791	22.69	22.15	22.11	23.20	12.65	12,458,992						
insidestocks	phiik	+2.53%	22.67	22.17	+0.56	29791	22.69	22.15										
investopedia	phiik	+2.53 %	$22.67	22.17	+0.56				22.11									
investorguide	phiik	+2.53%	22.67	22.07	+0.56		22.69	22.15		23.20	12.65		737.00	347.1m			0.03	
marketintellisearch	phiik	1.23 %	$17.26	$17.15	0.21	234.00k	$17.31	$16.92	$17.05						%			
marketwatch	phiik	+2.53%	$22.67	open: 22.17	+0.56	2,404	$22.69	$22.15	$22.11	$23.20	$12.65		836.53	$338.95m			0.03	
minyanville	phiik	+2.533%	22.67 usd	22.17	+0.5600	29,791	22.69	22.15	22.11	23.20	12.65	12,458,992						
msn-money	phiik	+2.53%	22.67	22.17	+0.56	29,791	22.69	22.15	22.11	23.20	12.65		755.67					
nasdaq-com	phiik	2.53%	$ 22.67	$ 22.07	0.56	29,791	$ 22.69	$ 22.15	$ 22.11	$ 23.20	$ 12.65	12,459,000	755.67	$ 282,445,530			$ 0.03	
optimum	phiik	+2.53%	22.67 ( 4:00 pm edt)	22.17	+0.56	27,542	22.69	22.15	22.11	23.20	12.65	12.46m	755.7	282.4m			0.03	
paidcontent	phiik	+2.533%	22.67 usd	22.17	+0.5600	29,791	22.69	22.15	22.11	23.20	12.65	12,458,992						
pc-quote	phiik	2.53%	22.67	22.17	0.56	29,791	22.69	22.15	22.11	23.20	12.65	12,151,235	737.0	275,469,000				
personal-wealth-biz	phiik	+2.53%	22.67	22.07		29,791	22.69	22.15	22.11	23.20	12.65		737.00			0.00	0.03	
predictwallstreet	phiik	+2.53%	22.67		+0.56	29,791												
raymond-james	phiik	2.53	22.67	22.17	0.56	29,791	22.69	22.15	22.67	23.20	12.65		755.67				0.03	
renewable-energy-world	phiik	+2.533%	22.67 usd	22.17	+0.5600	29,791	22.69	22.15	22.11	23.20	12.65	12,458,992						
screamingmedia	phiik	+2.53%	$	open: 22.17	+0.56	2,404	$22.69	$22.15	$22.11	$23.20	$12.65		836.53	$338.95m			0.03	
scroli	phiik	%	phiik			0												
simple-stock-quotes	phiik	+2.53%	last trade: 22.67		change: 0.560								p/e ratio: 737.0					
smartmoney	phiik	(2.53%)	22.67	$22.17	0.56	29,791	$22.69	$22.15	$22.11	$23.20	$12.65			275,500	0.00%	$0.05		
stocknod	phiik	+2.533%	22.67 usd	22.17	+0.5600	29,791	22.69	22.15	22.11	23.20	12.65	12,458,992						
stockpickr	phiik	2.53%	$22.67 0.56 | 2.53%	22.17	0.56	29.79k	22.69	22.15	22.11	23.20	12.65							
stocksmart	phiik	.0 %	$20.01	19.44	0	1,160	20.31	19.84										
stocktwits	phiik	1.99%	22.55		+0.44													
streetinsider-com	phiik	2.53%	22.67	$22.17	+0.56	29,791	$22.69	$22.15	$22.11	$23.20	$12.65		755.67				$0.03	
thecramerreport	phiik		22.67	22.07	+0.56	29791	22.69	22.15										
thestree	phiik	2.53%	$22.67	22.17	0.56	29791	22.69	22.15	22.11	-23.2	12.65	1.5311608e7		2.75468313e8				
tickerspy	phiik	2.53%	$22.67	22.17	+0.56	29,791	22.69	22.15	22.11	23.20	12.65		737.0	338.5m	0.00%	$0.00		
tmx-quotemedia	phiik	2.53%	22.670	22.170	0.560	29,791	22.690	22.150	22.110	23.200	12.650	15,311,608	737.00	347,114,153			0.03	
updown	phiik	2.53%	$22.67	$22.17	$0.56	27,387	$22.69	$22.15	$22.11	$23.20	$12.65	15.31b	815.78	$333m			0.03	
wallstreetsurvivor	phiik	4.33%	22.67	22.17	0.94	29,791	22.69	22.15		23.20	12.85		737.00	$275m			0.46	
yahoo-finance	phiik	2.53%	22.67	22.07	0.56	29,791	22.69	22.15	22.11	23.20	12.65		755.67	347.10m			0.03	
ycharts-com	phiik	+1.99%	22.55		+0.44					23.20	12.65		751.67	345.24m	0.00%		0.03	
zacks	phiik	(2.53%)	22.67		0.56	vol.  29,791	22.69	22.15		23.20	12.65		55.28	338.55 m	0.00	0.00	.4	
advfn	rok	-0.84	88.24	88.61	-0.75	932122	89.029	87.97										
barchart	rok	-0.84%	88.24	88.61	-0.75	932,122	89.03	87.97	88.99	97.78	47.65		22.13	$12.56 b	1.61%	$1.40	+3.92	
barrons	rok	0.84%	88.24	88.61	-0.75	932,122	89.029	87.97				144.00 million		$12.84 billion	1.93%	$0.42		
bloomberg	rok	-0.843%	88.240	88.610	-0.750	932,122	89.029	87.970		98.19	48.35	144.308mil	22.510	12,733.710mil	1.584	0.425 regular cash	3.920	
boston-com	rok	-0.8428%	88.24 usd	88.61	-0.7500	932,122	89.03	87.97	88.99	98.19	48.35	144,307,744						
bostonmerchant	rok	-0.8428%	88.24 usd	88.61	-0.7500	932,122	89.03	87.97	88.99	98.19	48.35	144,307,744						
business-insider	rok	-0.8428%	88.24 usd	88.61	-0.7500	932,122	89.03	87.97	88.99	98.19	48.35	144,307,744						
chron	rok	-0.8428%	88.24 usd	88.61	-0.7500	932,122	89.03	87.97	88.99	98.19	48.35	144,307,744						
cio-com	rok	-0.84%	88.24 usd	88.61	-0.7500	932,122	89.03	87.97	88.99	98.19	48.35	144,307,744	22.51	13b	1.9	1.7		
cnn-money	rok	-0.84%	88.24	88.61	-0.75	932,122	89.03	87.97	88.99				22.5	$12.7b	1.93%			
easystockalterts	rok	-0.85%	88.24	88.61	-0.75	932122	89.03	87.97	88.99	98.19	48.35		22.51				3.92	
eresearch-fidelity-com	rok	-0.84%	88.2400	88.6100	-0.7500	932,122	89.0290	87.9700	88.9900	98.1900	48.3500	144,308,000	22.70	$12.84b	1.91%	$0.425000		
finance-abc7-com	rok	-0.8428%	88.24 usd	88.61	-0.7500	932,122	89.03	87.97	88.99	98.19	48.35	144,307,744						
finance-abc7chicago-com	rok	-0.8428%	88.24 usd	88.61	-0.7500	932,122	89.03	87.97	88.99	98.19	48.35	144,307,744						
financial-content	rok	-0.8428%	88.24 usd	88.61	-0.7500	932,122	89.03	87.97	88.99	98.19	48.35	144,307,744						
finapps-forbes-com	rok	-0.8%	$88.24	88.61	-0.75	932,122	89.03	87.97	88.99	98.19	48.35	144 mil	22.5	13 bil	1.9	1.70	3.92	
finviz	rok	-0.84%	88.24			932,122			88.99	-9.76%	85.18%	144.31m	22.76	12.84b		1.70	3.91	
fool	rok	-0.84%	$88.24	$88.61	-0.75	927,843	$89.03	$87.97	$88.99	$98.19	$48.35		22.70	$12.73b	2.40%	1.70		
foxbusiness	rok		$88.24		-0.75	934,379			$88.99									
google-finance	rok	(-0.84%)	88.24	88.61	-0.75	932,122.00	89.03	87.97		98.19	48.35	142.35m	22.57	12.56b	1.93	0.43	3.91	
howthemarketworks	rok	1.706%	88.24	88.61	1.48	932,122	89.029	87.97	86.76									
hpcwire	rok	-0.8428%	88.24 usd	88.61	-0.7500	932,122	89.03	87.97	88.99	98.19	48.35	144,307,744						
insidestocks	rok	-0.84%	88.24	88.61	-0.75	932122	89.03	87.97					price earnings ratio: 22.51					
investopedia	rok	-0.84 %	$88.24	88.61	-0.75				88.99									
investorguide	rok	-0.84%	88.24	88.61	-0.75		89.029	87.97		98.19	47.79		22.74	12.734b			3.913	
marketintellisearch	rok	-0.84 %	$88.24	$88.61	-0.75	959.70k	$89.03	$87.97	$88.99			144.31m	22.76	12.84b	1.91 %		3.91	
marketwatch	rok	-0.84%	$88.24	open: 88.61	-0.75	2,677	$89.03	$87.97	$88.99	$98.19	$48.35		22.76	$12.84b	1.93%	0.43	3.88	
minyanville	rok	-0.8428%	88.24 usd	88.61	-0.7500	932,122	89.03	87.97	88.99	98.19	48.35	144,307,744						
msn-money	rok	-0.84%	88.24	88.61	-0.75	932,122	89.03	87.97	88.99	98.19	48.35	144.31 mil	22.57	12.84 bil	1.91%	1.70	3.91	
nasdaq-com	rok	0.84%	$ 88.24		0.75	929,763	$ 89.029	$ 87.97	$ 88.99	$ 98.19	$ 48.35	144,300,000	22.51	$ 12,733,032,000	1.57 %	$1.400000	$ 3.92	
optimum	rok	-0.84%	88.24 ( 4:01 pm edt)	88.61	-0.75	927,843	89.03	87.97	88.99	98.19	48.35	144.31m	22.5	12.7b	1.59	1.40	3.92	
paidcontent	rok	-0.8428%	88.24 usd	88.61	-0.7500	932,122	89.03	87.97	88.99	98.19	48.35	144,307,744						
pc-quote	rok	-0.84%	88.24	88.61	-0.75	932,879	89.029	87.97	88.99	98.19	48.35	145,534,553	22.75959	12,841,969,000		0.425		
personal-wealth-biz	rok	-0.84%	88.24	88.61	-0.75	934,379	89.029	87.97	88.99	98.19	47.79		22.74		1.57	1.40	3.913	
predictwallstreet	rok	-0.84%	88.24		-0.75	932,122												
raymond-james	rok	-0.84	88.24	88.61	-0.75	932,122	89.03	87.97	88.24	98.19	48.35		22.17				3.98	
renewable-energy-world	rok	-0.8428%	88.24 usd	88.61	-0.7500	932,122	89.03	87.97	88.99	98.19	48.35	144,307,744						
screamingmedia	rok	-0.84%	$	open: 88.61	-0.75	2,677	$89.03	$87.97	$88.99	$98.19	$48.35		22.76	$12.84b	1.93%	0.43	3.88	
scroli	rok	-0.84%	rok 88.24	88.61	-0.75	789,656	89.03	87.97	88.99	98.19	48.35		22.57				3.91	
simple-stock-quotes	rok	-0.84%	last trade: 88.24		change: -0.750								p/e ratio: 22.74					
smartmoney	rok	(-0.84%)	88.24	$88.61	-0.75	932,122	$89.03	$87.97	$88.99	$98.19	$48.35			12,841,900	1.91%	$0.43		
stocknod	rok	-0.8428%	88.24 usd	88.61	-0.7500	932,122	89.03	87.97	88.99	98.19	48.35	144,307,744						
stockpickr	rok	-0.84%	$88.24 -0.75 | -0.84%	88.70	-0.75	932.12k	89.03	87.97	88.99	98.19	48.35							
stocksmart	rok	.0 %	$81.04	71.78	0	100,810	83.79	80.89										
stocktwits	rok	-0.84%	88.24		-0.75													
streetinsider-com	rok	0.84%	88.24	$88.61	-0.75	932,122	$89.03	$87.97	$88.99	$98.19	$48.35		22.51				$3.92	
thecramerreport	rok		88.99	86.92	+2.23	1250771	89.71	86.695										
thestree	rok	-0.84%	$88.24	88.7	-0.75	932122	89.03	87.97	88.99	-98.19	48.35	1.44307744e8		1.2841946139e10				
tickerspy	rok	-0.84%	$88.24	88.61	-0.75	932,122	89.03	87.97	88.99	98.19	48.35		22.8	12.8b	1.91%	$0.42		
tmx-quotemedia	rok	-0.84%	88.240	88.610	-0.750	934,379	89.029	87.970	88.990	98.190	48.350	144,307,744	22.70	12,733,715,331	1.910	0.425 usd	3.92	
updown	rok	-0.84%	$88.24	$88.61	-$0.75	927,843	$89.03	$87.97	$88.99	$98.19	$48.35	144.30b	22.31	$12.52b			3.99	
wallstreetsurvivor	rok	1.71%	88.24	88.61	1.48	932,122	89.03	87.97		98.19	48.35		22.70	$13b	1.90%	1.22 -	3.22	
yahoo-finance	rok	0.84%	88.24	88.61	0.75	932,122	89.03	87.97	88.99	98.19	48.35		22.55	12.73b	1.90%	1.70	3.91	
ycharts-com	rok	-0.84%	88.24		-0.75					98.19	48.35		22.51	12.56b	2.12%		3.92	
zacks	rok	(-0.84%)	88.24		-0.75	vol.  932,122	89.03	87.97		98.19	47.79		22.7	12.84 b	1.57	1.40	3.92	
advfn	dtsi	-0.34	40.62	40.77	-0.14	97829	41.04	40.5										
barchart	dtsi	-0.34%	40.62	40.77	-0.14	97,829	41.04	40.50	40.76	50.57	31.48		41.80	$704.35 m			+1.00	
barrons	dtsi	0.34%	40.62	40.77	-0.14	97,729	41.04	40.50				17.80 million		$709.26 million	dtsi has not issued dividends in more than 1 year.			
bloomberg	dtsi	-0.343%	40.620	40.770	-0.140	97,829	41.040	40.500		50.57	31.48	17.401mil	42.312	706.845mil			0.960	
boston-com	dtsi	-0.3435%	40.62 usd	40.77	-0.1400	97,829	41.04	40.50	40.76	50.57	31.48	17,401,411						
bostonmerchant	dtsi	-0.3435%	40.62 usd	40.77	-0.1400	97,829	41.04	40.50	40.76	50.57	31.48	17,401,411						
business-insider	dtsi	-0.3435%	40.62 usd	40.77	-0.1400	97,829	41.04	40.50	40.76	50.57	31.48	17,401,411						
chron	dtsi	-0.3435%	40.62 usd	40.77	-0.1400	97,829	41.04	40.50	40.76	50.57	31.48	17,401,411						
cio-com	dtsi	-0.34%	40.62 usd	40.77	-0.1400	97,829	41.04	40.50	40.76	50.57	31.48	17,401,411	43.21	707m				
cnn-money	dtsi	-0.34%	40.62	40.77	-0.14	97,729	41.04	40.50	40.76				48.4	$706.8m				
easystockalterts	dtsi	-0.34%	40.62	40.77	-0.14	97829	41.04	40.50	40.76	50.57	31.48		43.21				0.94	
eresearch-fidelity-com	dtsi	-0.34%	40.6200	40.7700	-0.1400	97,829	41.0400	40.5000	40.7600	50.5700	31.4800	17,401,000	43.36	$709.26m				
finance-abc7-com	dtsi	-0.3435%	40.62 usd	40.77	-0.1400	97,829	41.04	40.50	40.76	50.57	31.48	17,401,411						
finance-abc7chicago-com	dtsi	-0.3435%	40.62 usd	40.77	-0.1400	97,829	41.04	40.50	40.76	50.57	31.48	17,401,411						
financial-content	dtsi	-0.3435%	40.62 usd	40.77	-0.1400	97,829	41.04	40.50	40.76	50.57	31.48	17,401,411						
finapps-forbes-com	dtsi	-0.3%	$40.62	40.77	-0.14	97,829	41.04	40.50	40.76	50.57	31.48	17 mil	40.6	707 mil	0.0	0.00	1.00	
finviz	dtsi	-0.34%	40.62			97,729			40.76	-19.68%	29.03%	17.40m	43.21	706.79m			0.94	
fool	dtsi	-0.34%	$40.62	$40.77	-0.14	95,803	$41.04	$40.50	$40.76	$50.57	$31.48		40.80	$706.85m				
foxbusiness	dtsi		$40.62		-0.14	97,829			$40.76									
google-finance	dtsi	(-0.34%)	40.62	40.77	-0.14	97,829.00	41.04	40.50		50.57	31.48	17.40m	43.06	706.85m			0.94	
howthemarketworks	dtsi	0.173%	40.62	40.77	0.07	94,684	41.04	40.5	40.55									
hpcwire	dtsi	-0.3435%	40.62 usd	40.77	-0.1400	97,829	41.04	40.50	40.76	50.57	31.48	17,401,411						
insidestocks	dtsi	-0.34%	40.62	40.77	-0.14	97829	41.04	40.50					price earnings ratio: 39.82					
investopedia	dtsi	-0.34 %	$40.62	40.77	-0.14				40.76									
investorguide	dtsi	-0.34%	40.62	40.77	-0.14		41.04	40.50		50.57	31.03		40.52	698.8m			1.006	
marketintellisearch	dtsi	-0.34 %	$40.62	$40.77	-0.14	93.60k	$41.04	$40.50	$40.76			17.40m	43.36	0.71b	0.0 %		0.94	
marketwatch	dtsi	-0.34%	$40.76	open: 40.77	-0.14	4,278	$41.04	$40.50	$40.76	$50.57	$31.48		43.26	$709.27m			0.94	
minyanville	dtsi	-0.3435%	40.62 usd	40.77	-0.1400	97,829	41.04	40.50	40.76	50.57	31.48	17,401,411						
msn-money	dtsi	-0.34%	40.62	40.77	-0.14	97,829	41.04	40.50	40.76	50.57	31.48	17.40 mil	43.21	709.28 mil			1.01	
nasdaq-com	dtsi	0.34%	$ 40.62	$ 40.77	0.14	97,829	$ 41.04	$ 40.50	$ 40.76	$ 50.57	$ 31.48	17,401,000	40.62	$ 706,828,620			$ 1	
optimum	dtsi	-0.34%	40.62 ( 4:30 pm edt)	40.77	-0.14	97,829	41.04	40.50	40.76	50.57	31.48	17.40m	43.2	706.8m			0.94	
paidcontent	dtsi	-0.3435%	40.62 usd	40.77	-0.1400	97,829	41.04	40.50	40.76	50.57	31.48	17,401,411						
pc-quote	dtsi	-0.34%	40.62	40.77	-0.14	97,829	41.04	40.5	40.76	50.57	31.48	17,460,975	43.3617	709,265,000				
personal-wealth-biz	dtsi	-0.34%	40.62	40.77	-0.14	97,829	41.04	40.50	40.76	50.57	31.03		40.52			0.00	1.006	
predictwallstreet	dtsi	-0.34%	40.62		-0.14	97,829												
raymond-james	dtsi	-0.34	40.62	40.77	-0.14	97,829	41.04	40.50	40.62	50.57	31.48		41.45				0.98	
renewable-energy-world	dtsi	-0.3435%	40.62 usd	40.77	-0.1400	97,829	41.04	40.50	40.76	50.57	31.48	17,401,411						
screamingmedia	dtsi	-0.34%	$	open: 40.77	-0.14	4,278	$41.04	$40.50	$40.76	$50.57	$31.48		43.26	$709.27m			0.94	
scroli	dtsi	%	dtsi			0												
simple-stock-quotes	dtsi	-0.34%	last trade: 40.62		change: -0.140								p/e ratio: 40.52					
smartmoney	dtsi	(-0.34%)	40.62	$40.77	-0.14	97,829	$41.04	$40.50	$40.76	$50.57	$31.48			709,300	0.00%	$0.00		
stocknod	dtsi	-0.3435%	40.62 usd	40.77	-0.1400	97,829	41.04	40.50	40.76	50.57	31.48	17,401,411						
stockpickr	dtsi	-0.34%	$40.62 -0.14 | -0.34%	40.77	-0.14	97.73k	41.04	40.50	40.76	50.57	31.48							
stocksmart	dtsi	.0 %	$44.24	49.38	0	8,521	46	44.12										
stocktwits	dtsi	-0.52%	40.55		-0.21													
streetinsider-com	dtsi	0.34%	40.62	$40.77	-0.14	97,829	$41.04	$40.50	$40.76	$50.57	$31.48		43.21				$0.94	
thecramerreport	dtsi		40.62	40.77	-0.14	97829	41.04	40.50										
thestree	dtsi	-0.34%	$40.62	40.77	-0.14	97729	41.04	40.5	40.76	-50.57	31.48	1.7401411e7		7.09281512e8				
tickerspy	dtsi	-0.34%	$40.62	40.77	-0.14	97,729	41.04	40.50	40.76	50.57	31.48		43.4	708.7m	0.00%	$0.00		
tmx-quotemedia	dtsi	-0.34%	40.620	40.770	-0.140	97,829	41.040	40.500	40.760	50.570	31.480	17,401,411	40.80	706,845,315			1.00	
wallstreetsurvivor	dtsi	0.17%	40.62	40.77	0.07	94,684	41.04	40.50		50.57	32.50		40.80	$709m			0.90	
yahoo-finance	dtsi	0.34%	40.62	40.77	0.14	97,829	41.04	40.50	40.76	50.57	31.48		40.38	698.83m			1.01	
ycharts-com	dtsi	-0.52%	40.55		-0.21					50.57	31.48		40.15	703.14m	0.00%		1.01	
zacks	dtsi	(-0.34%)	40.62		-0.14	vol.  97,829	41.04	40.50		50.57	31.48		42.02	709.27 m	0.00	0.00	.97	
advfn	pgi	-1.12	7.96	8.07	-0.09	141536	8.07	7.89										
barchart	pgi	-1.12%	7.96	8.07	-0.09	141,536	8.07	7.89	8.05	8.83	4.87		16.98	$416.15 m			+0.01	
barrons	pgi	1.12%	7.96	8.07	-0.09	135,688	8.07	7.89				58.36 million		$420.56 million	pgi has not issued dividends in more than 1 year.			
bloomberg	pgi	-1.118%	7.960	8.070	-0.090	141,536	8.070	7.890		8.83	4.87	52.244mil	18.512	415.864mil			0.430	
boston-com	pgi	-1.118%	7.960 usd	8.070	-0.0900	141,536	8.070	7.890	8.050	8.560	4.870	52,244,232						
bostonmerchant	pgi	-1.118%	7.960 usd	8.070	-0.0900	141,536	8.070	7.890	8.050	8.560	4.870	52,244,232						
business-insider	pgi	-1.118%	7.960 usd	8.070	-0.0900	141,536	8.070	7.890	8.050	8.560	4.870	52,244,232						
chron	pgi	-1.118%	7.960 usd	8.070	-0.0900	141,536	8.070	7.890	8.050	8.560	4.870	52,244,232						
cio-com	pgi	-1.12%	7.960 usd	8.070	-0.0900	141,536	8.070	7.890	8.050	8.560	4.870	52,244,232	113.71	416m				
cnn-money	pgi	-1.12%today&rsquo;s change	7.96data as of 4:03pm et	8.07	-0.09	135,688	8.07	7.89	8.05				113.7	$415.9m				
easystockalterts	pgi	-1.12%	7.96	8.07	-0.09	141536	8.07	7.89	8.05	8.83	4.87		113.71				0.07	
eresearch-fidelity-com	pgi	-1.12%	7.9600	8.0700	-0.0900	141,536	8.0700	7.8900	8.0500	8.8300	4.8700	52,244,000	57.50	$420.56m				
finance-abc7-com	pgi	-1.118%	7.960 usd	8.070	-0.0900	141,536	8.070	7.890	8.050	8.560	4.870	52,244,232						
finance-abc7chicago-com	pgi	-1.118%	7.960 usd	8.070	-0.0900	141,536	8.070	7.890	8.050	8.560	4.870	52,244,232						
financial-content	pgi	-1.118%	7.960 usd	8.070	-0.0900	141,536	8.070	7.890	8.050	8.560	4.870	52,244,232						
finapps-forbes-com	pgi	-1.1%	$7.96	8.07	-0.09	141,536	8.07	7.89	8.05	8.83	4.87	52 mil		416 mil	0.0	0.00	0.00	
finviz	pgi	-1.12%	7.96			141,536			8.05	-9.85%	63.45%	52.24m	61.92	420.53m			0.13	
fool	pgi	-1.12%	$7.96	$8.07	-0.09	141,536	$8.07	$7.89	$8.05	$8.83	$4.87		0.00	$415.86m				
foxbusiness	pgi		$7.96		-0.09	141,700			$8.05									
google-finance	pgi	(-1.12%)	7.96	8.07	-0.09	141,536.00	8.07	7.89		8.83	4.87	52.24m	62.77	415.86m			0.13	
howthemarketworks	pgi	-0.251%	7.96	8.07	-0.02	135,688	8.07	7.89	7.98									
hpcwire	pgi	-1.118%	7.960 usd	8.070	-0.0900	141,536	8.070	7.890	8.050	8.560	4.870	52,244,232						
insidestocks	pgi	-1.12%	7.96	8.07	-0.09	135688	8.07	7.89					price earnings ratio: 13.27					
investopedia	pgi	-1.12 %	$7.96	8.07	-0.09				8.05									
investorguide	pgi	-1.12%	7.96	8.07	-0.09		8.07	7.89		8.78	4.87		1610.00	415.9m			0.005	
marketintellisearch	pgi	-1.12 %	$7.96	$8.07	-0.09	134.50k	$8.07	$7.89	$8.05			52.24m	61.92	0.42b	0.0 %		0.13	
marketwatch	pgi	-1.12%	$7.96	open: 8.07	-0.09	5,848	$8.07	$7.89	$8.05	$8.83	$4.87		39.41	$420.56m			0.20	
minyanville	pgi	-1.118%	7.960 usd	8.070	-0.0900	141,536	8.070	7.890	8.050	8.560	4.870	52,244,232						
msn-money	pgi	-1.12%	7.96	8.07	-0.09	141,536	8.07	7.89	8.05	8.83	4.87	52.24 mil	61.23	420.57 mil			0.01	
nasdaq-com	pgi	1.12%	$ 7.96		0.09	141,536	$ 8.07	$ 7.89	$ 8.05	$ 8.83	$ 4.87	52,244,000	796	$ 415,862,240			$ 0.01	
optimum	pgi	-1.12%	7.96 ( 4:15 pm edt)	8.07	-0.09	141,536	8.07	7.89	8.05	8.83	4.87	52.24m	113.7	415.9m			0.07	
paidcontent	pgi	-1.118%	7.960 usd	8.070	-0.0900	141,536	8.070	7.890	8.050	8.560	4.870	52,244,232						
pc-quote	pgi	-1.12%	7.96	8.07	-0.09	141,536	8.07	7.89	8.05	8.83	4.87	52,834,698	61.92308	420,564,000				
personal-wealth-biz	pgi	-1.12%	7.96	8.07	-0.09	141,700	8.07	7.89	8.05	8.78	4.87		1610.00			0.00	0.005	
predictwallstreet	pgi	-1.12%	7.96		-0.09	141,536												
raymond-james	pgi	-1.12	7.96	8.07	-0.09	141,536	8.07	7.89	7.96	8.83	4.87		56.86				0.14	
renewable-energy-world	pgi	-1.118%	7.960 usd	8.070	-0.0900	141,536	8.070	7.890	8.050	8.560	4.870	52,244,232						
screamingmedia	pgi	-1.12%	$	open: 8.07	-0.09	5,848	$8.07	$7.89	$8.05	$8.83	$4.87		39.41	$420.56m			0.20	
scroli	pgi	%	pgi			0												
simple-stock-quotes	pgi	-1.12%	last trade: 7.96		change: -0.090								p/e ratio: 1610.0					
smartmoney	pgi	(-1.12%)	7.96	$8.07	-0.09	141,536	$8.07	$7.89	$8.05	$8.83	$4.87			420,600	0.00%	$0.00		
stocknod	pgi	-1.118%	7.960 usd	8.070	-0.0900	141,536	8.070	7.890	8.050	8.560	4.870	52,244,232						
stockpickr	pgi	-1.12%	$7.96 -0.09 | -1.12%	8.07	-0.09	141.54k	8.07	7.89	8.05	8.83	4.87							
stocksmart	pgi	.0 %	$8.19	6.81	0	18,426	8.38	8.185										
stocktwits	pgi	-1.24%	7.95		-0.10													
streetinsider-com	pgi	1.12%	7.96	$8.07	-0.09	141,536	$8.07	$7.89	$8.05	$8.83	$4.87		113.71				$0.07	
thecramerreport	pgi		7.96	8.07	-0.09	141536	8.07	7.89										
thestree	pgi	-1.12%	$7.96	8.07	-0.09	141536	8.07	7.89	8.05	-8.83	4.87	5.2244232e7		4.20566068e8				
tickerspy	pgi	-1.12%	$7.96	8.07	-0.09	141,536	8.07	7.89	8.05	8.83	4.87		61.9	420.4m	0.00%	$0.00		
tmx-quotemedia	pgi	-1.12%	7.960	8.070	-0.090	141,700	8.070	7.890	8.050	8.830	4.870	52,244,232		415,864,087				
updown	pgi	-1.12%	$7.96	$8.07	-$0.09	135,688	$8.07	$7.89	$8.05	$8.83	$4.87	52.24b	2,824.56	$417m			0.00	
wallstreetsurvivor	pgi	-0.25%	7.96	8.07	-0.02	135,688	8.07	7.89		8.83	4.87			$421m			0.08	
yahoo-finance	pgi	1.12%	7.96	8.07	0.09	141,536	8.07	7.89	8.05	8.83	4.87		1,592.00	415.86m			0.01	
ycharts-com	pgi	-1.24%	7.95		-0.10					8.83	4.87		795.00	415.63m	0.00%		0.01	
zacks	pgi	(-1.12%)	7.96		-0.09	vol.  141,536	8.07	7.89		8.83	4.87		17.13	420.56 m	0.00	0.00	.47	
advfn	ipxl	-2.15	21.39	21.87	-0.47	721339	21.93	21.33										
barchart	ipxl	-2.15%	21.39	21.87	-0.47	722,679	21.93	21.33	21.86	28.75	14.70		19.99	$1.39 b			+2.03	
barrons	ipxl	2.15%	21.39	21.87	-0.47	721,134	21.93	21.33				65.57 million		$1.43 billion	ipxl has not issued dividends in more than 1 year.			
bloomberg	ipxl	-2.150%	21.390	21.870	-0.470	721,339	21.930	21.330		28.75	14.70	65.282mil	18.600	1,396.374mil			1.150	
boston-com	ipxl	-2.150%	21.39 usd	21.87	-0.4700	721,339	21.93	21.33	21.86	28.75	14.70	65,281,606						
bostonmerchant	ipxl	-2.150%	21.39 usd	21.87	-0.4700	721,339	21.93	21.33	21.86	28.75	14.70	65,281,606						
business-insider	ipxl	-2.150%	21.39 usd	21.87	-0.4700	721,339	21.93	21.33	21.86	28.75	14.70	65,281,606						
chron	ipxl	-2.150%	21.39 usd	21.87	-0.4700	721,339	21.93	21.33	21.86	28.75	14.70	65,281,606						
cio-com	ipxl	-2.15%	21.39 usd	21.87	-0.4700	721,339	21.93	21.33	21.86	28.75	14.70	65,281,606	10.64	1b				
cnn-money	ipxl	-2.15%	21.39	21.87	-0.47	721,134	21.93	21.33	21.86				10.6	$1.4b				
easystockalterts	ipxl	-2.15%	21.39	21.87	-0.47	721134	21.93	21.33	21.86	28.75	14.70		10.64				2.01	
eresearch-fidelity-com	ipxl	-2.15%	21.3900	21.8700	-0.4700	721,339	21.9300	21.3300	21.8600	28.7500	14.7000	65,282,000	10.77	$1.43b				
finance-abc7-com	ipxl	-2.150%	21.39 usd	21.87	-0.4700	721,339	21.93	21.33	21.86	28.75	14.70	65,281,606						
finance-abc7chicago-com	ipxl	-2.150%	21.39 usd	21.87	-0.4700	721,339	21.93	21.33	21.86	28.75	14.70	65,281,606						
financial-content	ipxl	-2.150%	21.39 usd	21.87	-0.4700	721,339	21.93	21.33	21.86	28.75	14.70	65,281,606						
finapps-forbes-com	ipxl	-2.2%	$21.39	21.87	-0.47	721,339	21.93	21.33	21.86	28.75	14.70	65 mil	10.5	1 bil	0.0	0.00	2.03	
finviz	ipxl	-2.15%	21.39			721,134			21.86	-25.60%	45.51%	65.28m	10.59	1.40b			2.02	
fool	ipxl	-2.15%	$21.39	$21.87	-0.47	721,134	$21.93	$21.33	$21.86	$28.75	$14.70		10.90	$1.40b				
foxbusiness	ipxl		$21.39		-0.47	721,339			$21.86									
google-finance	ipxl	(-2.15%)	21.39	21.87	-0.47	721,134.00	21.93	21.33		28.75	14.70	65.28m	10.60	1.40b			2.02	
howthemarketworks	ipxl	-1.836%	21.39	21.87	-0.4	705,053	21.93	21.33	21.79									
hpcwire	ipxl	-2.150%	21.39 usd	21.87	-0.4700	721,339	21.93	21.33	21.86	28.75	14.70	65,281,606						
insidestocks	ipxl	-2.15%	21.39	21.87	-0.47	721339	21.93	21.33					price earnings ratio: 18.44					
investopedia	ipxl	-2.15 %	$21.39	21.87	-0.47				21.86									
investorguide	ipxl	-2.15%	21.39	21.87	-0.47		21.93	21.33		28.75	14.70		10.91	1.364b			2.004	
marketintellisearch	ipxl	-2.15 %	$21.39	$21.87	-0.47	693.40k	$21.93	$21.33	$21.86			65.28m	10.82	1.43b	0.0 %		2.02	
marketwatch	ipxl	-2.15%	$21.39	open: 21.87	-0.47	23,186	$21.93	$21.33	$21.86	$28.75	$14.70		10.80	$1.43b			1.98	
minyanville	ipxl	-2.150%	21.39 usd	21.87	-0.4700	721,134	21.93	21.33	21.86	28.75	14.70	65,281,606						
msn-money	ipxl	-2.15%	21.39	21.87	-0.47	721,134	21.93	21.33	21.86	28.75	14.70	65.28 mil	10.86	1.43 bil			2.02	
nasdaq-com	ipxl	2.15%	$ 21.39	$ 21.87	0.47	721,134	$ 21.93	$ 21.33	$ 21.86	$ 28.75	$ 14.70	65,282,000	10.54	$ 1,396,381,980			$ 2.03	
optimum	ipxl	-2.15%	21.39 ( 4:30 pm edt)	21.87	-0.47	721,134	21.93	21.33	21.86	28.75	14.70	65.28m	10.6	1.4b			2.01	
paidcontent	ipxl	-2.150%	21.39 usd	21.87	-0.4700	721,134	21.93	21.33	21.86	28.75	14.70	65,281,606						
pc-quote	ipxl	-2.15%	21.39	21.87	-0.47	721,339	21.93	21.33	21.86	28.75	14.70	66,716,433	11.09645	1,427,065,000				
personal-wealth-biz	ipxl	-2.15%	21.39	21.87	-0.47	721,339	21.93	21.33	21.86	28.75	14.70		10.91			0.00	2.004	
predictwallstreet	ipxl	-2.15%	21.39		-0.47	721,134												
raymond-james	ipxl	-2.15	21.39	21.87	-0.47	721,134	21.93	21.33	21.39	28.75	14.70		10.04				2.13	
renewable-energy-world	ipxl	-2.150%	21.39 usd	21.87	-0.4700	721,134	21.93	21.33	21.86	28.75	14.70	65,281,606						
screamingmedia	ipxl	-2.15%	$	open: 21.87	-0.47	23,186	$21.93	$21.33	$21.86	$28.75	$14.70		10.80	$1.43b			1.98	
scroli	ipxl	%	ipxl			0												
simple-stock-quotes	ipxl	-2.15%	last trade: 21.39		change: -0.470								p/e ratio: 10.91					
smartmoney	ipxl	(-2.15%)	21.39	$21.87	-0.47	721,134	$21.93	$21.33	$21.86	$28.75	$14.70			1,427,100	0.00%	$0.00		
stocknod	ipxl	-2.150%	21.39 usd	21.87	-0.4700	721,134	21.93	21.33	21.86	28.75	14.70	65,281,606						
stockpickr	ipxl	-2.15%	$21.39 -0.47 | -2.15%	21.87	-0.47	721.13k	21.93	21.33	21.86	28.75	14.70							
stocksmart	ipxl	.0 %	$26.59	20.5	0	24,487	26.96	26.58										
stocktwits	ipxl	-2.17%	21.39		-0.47													
streetinsider-com	ipxl	2.15%	21.39	$21.87	-0.47	721,134	$21.93	$21.33	$21.86	$28.75	$14.70		10.64				$2.01	
thecramerreport	ipxl		21.39	21.87	-0.47	721134	21.93	21.33										
thestree	ipxl	-2.15%	$21.39	21.87	-0.47	721134	21.93	21.33	21.86	-28.75	14.7	6.5281606e7		1.427055907e9				
tickerspy	ipxl	-2.15%	$21.39	21.87	-0.47	721,134	21.93	21.33	21.86	28.75	14.70		11.1	1.4b	0.00%	$0.00		
tmx-quotemedia	ipxl	-2.15%	21.390	21.870	-0.470	721,339	21.930	21.330	21.860	28.750	14.700	65,281,606	10.90	1,396,373,552			2.01	
updown	ipxl	-2.15%	$21.39	$21.87	-$0.47	698,153	$21.93	$21.33	$21.86	$28.75	$14.70	65.28b	10.31	$1.42b			2.12	
wallstreetsurvivor	ipxl	-1.84%	21.39	21.87	-0.40	705,053	21.93	21.33		28.75	14.70		10.90	$1b			3.82	
yahoo-finance	ipxl	2.15%	21.39	21.87	0.47	721,134	21.93	21.33	21.86	28.75	14.70		10.67	1.36b			2.00	
ycharts-com	ipxl	-2.17%	21.39		-0.47					28.75	14.70		10.53	1.39b	0.00%		2.03	
zacks	ipxl	(-2.15%)	21.39		-0.47	vol.  721,134	21.93	21.33		28.75	14.70		20.06	1.43 b	0.00	0.00	1.09	
advfn	tisi	-0.04	24.37	24.43	-0.01	92509	24.43	23.78										
barchart	tisi	-0.04%	24.37	24.43	-0.01	77,504	24.43	23.78	24.38	28.71	12.75		23.66	$476.68 m			+0.80	
barrons	tisi	0.04%	24.37	24.43	-0.01	92,509	24.43	23.78				19.51 million		$476.80 million	tisi has not issued dividends in more than 1 year.	$0.02		
bloomberg	tisi	-0.041%	24.370	24.430	-0.010	92,509	24.430	23.780		28.71	12.75	19.557mil	23.892	476.610mil		0.005 rights redemption	1.020	
boston-com	tisi	-0.0410%	24.37 usd	24.43	-0.0100	92,509	24.43	23.78	24.38	28.71	12.75	19,467,669						
bostonmerchant	tisi	-0.0410%	24.37 usd	24.43	-0.0100	92,509	24.43	23.78	24.38	28.71	12.75	19,467,669						
business-insider	tisi	-0.0410%	24.37 usd	24.43	-0.0100	92,509	24.43	23.78	24.38	28.71	12.75	19,467,669						
chron	tisi	-0.0410%	24.37 usd	24.43	-0.0100	92,509	24.43	23.78	24.38	28.71	12.75	19,467,669						
cio-com	tisi	-0.04%	24.37 usd	24.43	-0.0100	92,509	24.43	23.78	24.38	28.71	12.75	19,467,669	22.36	474m				
cnn-money	tisi	-0.04%	24.37	24.43	-0.01	92,509	24.43	23.78	24.38				22.4	$474.4m				
easystockalterts	tisi	-0.04%	24.37	24.43	-0.01	92509	24.43	23.78	24.38	28.71	12.75		22.36				1.09	
eresearch-fidelity-com	tisi	-0.04%	24.3700	24.4300	-0.0100	92,509	24.4300	23.7800	24.3800	28.7100	12.7500	19,557,000	22.37	$476.80m				
finance-abc7-com	tisi	-0.0410%	24.37 usd	24.43	-0.0100	92,509	24.43	23.78	24.38	28.71	12.75	19,467,669						
finance-abc7chicago-com	tisi	-0.0410%	24.37 usd	24.43	-0.0100	92,509	24.43	23.78	24.38	28.71	12.75	19,467,669						
financial-content	tisi	-0.0410%	24.37 usd	24.43	-0.0100	92,509	24.43	23.78	24.38	28.71	12.75	19,467,669						
finapps-forbes-com	tisi	-0.0%	$24.37	24.43	-0.01	92,509	24.43	23.78	24.38	28.71	12.75	20 mil	22.4	477 mil	0.0	0.00	1.09	
finviz	tisi	-0.04%	24.37			92,009			24.38	-15.12%	91.14%	19.56m	22.56	476.68m			1.08	
fool	tisi	-0.04%	$24.37	$24.43	-0.01	92,009	$24.43	$23.78	$24.38	$28.71	$12.75		22.40	$474.43m				
foxbusiness	tisi		$24.37		-0.01	92,509			$24.38									
google-finance	tisi	(-0.04%)	24.37	24.43	-0.01	92,509.00	24.43	23.78		28.71	12.75	19.56m	22.64	476.61m			1.08	
howthemarketworks	tisi	0.995%	24.37	24.43	0.24	87,830	24.43	23.78	24.13									
hpcwire	tisi	-0.0410%	24.37 usd	24.43	-0.0100	92,509	24.43	23.78	24.38	28.71	12.75	19,467,669						
insidestocks	tisi	-0.04%	24.37	24.43	-0.01	72888	24.43	23.78					price earnings ratio: 23.89					
investopedia	tisi	-0.04 %	$24.37	24.43	-0.01				24.38									
investorguide	tisi	-0.04%	24.37	24.18	-0.01		24.43	23.78		28.71	12.64		22.59	474.4m			1.079	
marketintellisearch	tisi	-0.04 %	$24.37	$24.18	-0.01	87.00k	$24.43	$23.78	$24.38			19.56m	22.57	0.48b	0.0 %		1.08	
marketwatch	tisi	-0.04%	$24.38	open: 24.43	-0.01	4,616	$24.43	$23.78	$24.38	$28.71	$12.75		23.15	$476.80m			1.05	
minyanville	tisi	-0.0410%	24.37 usd	24.43	-0.0100	92,509	24.43	23.78	24.38	28.71	12.75	19,467,669						
msn-money	tisi	-0.04%	24.37	24.43	-0.01	92,509	24.43	23.78	24.38	28.71	12.75	19.56 mil	22.56	476.81 mil			1.08	
nasdaq-com	tisi	0.04%	$ 24.37	$ 24.43	0.01	92,509	$ 24.43	$ 23.78	$ 24.38	$ 28.71	$ 12.75	19,468,000	22.36	$ 474,435,160			$ 1.09	
optimum	tisi	-0.04%	24.37 ( 4:30 pm edt)	24.43	-0.01	92,509	24.43	23.78	24.38	28.71	12.75	19.47m	22.4	474.4m			1.09	
paidcontent	tisi	-0.0410%	24.37 usd	24.43	-0.0100	92,509	24.43	23.78	24.38	28.71	12.75	19,467,669						
pc-quote	tisi	-0.04%	24.37	24.43	-0.01	92,509	24.43	23.78	24.38	28.71	12.75	19,565,027	22.57407	476,800,000				
personal-wealth-biz	tisi	-0.04%	24.37	24.18	-0.01	92,509	24.43	23.78	24.38	28.71	12.64		22.59			0.00	1.079	
predictwallstreet	tisi	-0.04%	24.37		-0.01	92,509												
raymond-james	tisi	-0.04	24.37	24.43	-0.01	92,509	24.43	23.78	24.37	28.71	12.75		21.76				1.12	
renewable-energy-world	tisi	-0.0410%	24.37 usd	24.43	-0.0100	92,509	24.43	23.78	24.38	28.71	12.75	19,467,669						
screamingmedia	tisi	-0.04%	$	open: 24.43	-0.01	4,616	$24.43	$23.78	$24.38	$28.71	$12.75		23.15	$476.80m			1.05	
scroli	tisi	%	tisi			0												
simple-stock-quotes	tisi	-0.04%	last trade: 24.37		change: -0.010								p/e ratio: 22.59					
smartmoney	tisi	(-0.04%)	24.37	$24.43	-0.01	92,509	$24.43	$23.78	$24.38	$28.71	$12.75			474,600	0.00%	$0.00		
stocknod	tisi	-0.0410%	24.37 usd	24.43	-0.0100	92,509	24.43	23.78	24.38	28.71	12.75	19,467,669						
stockpickr	tisi	-0.04%	$24.37 -0.01 | -0.04%	24.43	-0.01	92.01k	24.43	23.78	24.38	28.71	12.75							
stocksmart	tisi	.0 %	$21.87	24.53	0	9,854	22.6	21.87										
stocktwits	tisi	-0.45%	24.27		-0.11													
streetinsider-com	tisi	0.04%	24.37	$24.43	-0.01	92,509	$24.43	$23.78	$24.38	$28.71	$12.75		22.36				$1.09	
thecramerreport	tisi		24.37	24.18	-0.01	92509	24.43	23.78										
thestree	tisi	-0.04%	$24.37	24.43	-0.01	92009	24.43	23.78	24.38	-28.71	12.75	1.9467669e7		4.7462177e8				
tickerspy	tisi	-0.04%	$24.37	24.43	-0.01	92,009	24.43	23.78	24.38	28.71	12.75		22.6	474.6m	0.00%	$0.00		
tmx-quotemedia	tisi	-0.04%	24.370	24.430	-0.010	92,509	24.430	23.780	24.380	28.710	12.750	19,467,669	22.40	474,427,094			1.09	
updown	tisi	-0.04%	$24.37	$24.43	-$0.01	87,893	$24.43	$23.78	$24.38	$28.71	$12.75	19.46b	21.63	$470m			1.13	
wallstreetsurvivor	tisi	0.99%	24.37	24.43	0.24	87,830	24.43	23.78		28.71	13.88		22.40	$475m			0.63	
yahoo-finance	tisi	0.04%	24.37	24.18	0.01	92,509	24.43	23.78	24.38	28.71	12.75		22.59	474.41m			1.08	
ycharts-com	tisi	-0.45%	24.27		-0.11					28.71	12.75		22.27	469.14m	0.00%		1.09	
zacks	tisi	(-0.04%)	24.37		-0.01	vol.  92,509	24.43	23.78		28.71	12.64		23.9	476.80 m	0.00	0.00	1.02	
advfn	rnr	-1.64	69.4	70.49	-1.16	319352	70.49	69.08										
barchart	rnr	-1.64%	69.40	70.49	-1.16	319,352	70.49	69.08	70.56	73.66	54.10		24.37	$3.67 b	1.49%	$1.04	+4.90	
barrons	rnr	1.64%	69.40	70.49	-1.16	315,016	70.49	69.08				55.64 million		$3.65 billion	1.50%	$0.26		
bloomberg	rnr	-1.644%	69.400	70.490	-1.160	319,352	70.490	69.080		73.93	54.75	51.744mil	23.446	3,591.052mil	1.471	0.260 regular cash	2.960	
boston-com	rnr	-1.644%	69.40 usd	70.49	-1.160	319,352	70.49	69.08	70.56	73.93	54.75	54,877,500						
bostonmerchant	rnr	-1.644%	69.40 usd	70.49	-1.160	319,352	70.49	69.08	70.56	73.93	54.75	54,877,500						
business-insider	rnr	-1.644%	69.40 usd	70.49	-1.160	319,352	70.49	69.08	70.56	73.93	54.75	54,877,500						
chron	rnr	-1.644%	69.40 usd	70.49	-1.160	319,352	70.49	69.08	70.56	73.93	54.75	54,877,500						
cio-com	rnr	-1.64%	69.40 usd	70.49	-1.160	319,352	70.49	69.08	70.56	73.93	54.75	54,877,500		4b	1.5	1.04		
cnn-money	rnr	-1.64%	69.40	70.49	-1.16	319,352	70.49	69.08	70.56					$3.8b	1.47%			
easystockalterts	rnr	-1.65%	69.40	70.49	-1.16	319352	70.49	69.08	70.56	73.93	54.75						0.00	
eresearch-fidelity-com	rnr	-1.64%	69.4000	70.4900	-1.1600	319,352	70.4900	69.0800	70.5600	73.9300	54.7500	51,744,000	17.77	$3.65b	1.47%	$0.260000		
finance-abc7-com	rnr	-1.644%	69.40 usd	70.49	-1.160	319,352	70.49	69.08	70.56	73.93	54.75	54,877,500						
finance-abc7chicago-com	rnr	-1.644%	69.40 usd	70.49	-1.160	319,352	70.49	69.08	70.56	73.93	54.75	54,877,500						
financial-content	rnr	-1.644%	69.40 usd	70.49	-1.160	319,352	70.49	69.08	70.56	73.93	54.75	54,877,500						
finapps-forbes-com	rnr	-1.6%	$69.40	70.49	-1.16	319,352	70.49	69.08	70.56	73.93	54.75	52 mil	14.2	4 bil	1.5	1.04	4.90	
finviz	rnr	-1.64%	69.40			319,352			70.56	-5.78%	28.80%	54.88m	17.44	3.81b		1.04	3.98	
fool	rnr	-1.64%	$69.40	$70.49	-1.16	319,352	$70.49	$69.08	$70.56	$73.93	$54.75		14.30	$3.59b	1.80%	1.04		
foxbusiness	rnr		$69.40		-1.16	319,352			$70.56									
google-finance	rnr	(-1.64%)	69.40	70.49	-1.16	319,352.00	70.49	69.08		73.93	54.75	51.74m	17.43	3.59b	1.50	0.26	3.98	
howthemarketworks	rnr	-0.786%	69.4	70.49	-0.55	315,016	70.49	69.08	69.95									
hpcwire	rnr	-1.644%	69.40 usd	70.49	-1.160	319,352	70.49	69.08	70.56	73.93	54.75	54,877,500						
insidestocks	rnr	-1.64%	69.40	70.49	-1.16	315016	70.49	69.08					price earnings ratio: 24.18					
investopedia	rnr	-1.64 %	$69.40	70.49	-1.16				70.56									
investorguide	rnr	-1.64%	69.40	70.49	-1.16		70.49	69.08		73.93	54.75		13.45	3.591b			5.245	
marketintellisearch	rnr	-1.64 %	$69.40	$70.49	-1.16	328.30k	$70.49	$69.08	$70.56			54.88m	17.73	3.87b	1.47 %		3.98	
marketwatch	rnr	-1.64%	$69.40	open: 70.49	-1.16	6,336	$70.49	$69.08	$70.56	$73.93	$54.75		4.69	$3.65b	1.50%	0.26	14.81	
minyanville	rnr	-1.644%	69.40 usd	70.49	-1.160	319,352	70.49	69.08	70.56	73.93	54.75	54,877,500						
msn-money	rnr	-1.64%	69.40	70.49	-1.16	319,352	70.49	69.08	70.56	73.93	54.75	61.74 mil	17.44	3.89 bil	1.47%	1.04	4.89	
nasdaq-com	rnr	1.64%	$ 69.40		1.16	319,352	$ 70.49	$ 69.08	$ 70.56	$ 73.93	$ 54.75	51,744,000	14.16	$ 3,591,033,600	1.47 %	$1.040000	$ 4.90	
optimum	rnr	-1.64%	69.40 ( 4:15 pm edt)	70.49	-1.16	319,352	70.49	69.08	70.56	73.93	54.75	54.88m		3.8b	1.50	1.04		
paidcontent	rnr	-1.644%	69.40 usd	70.49	-1.160	319,352	70.49	69.08	70.56	73.93	54.75	54,877,500						
pc-quote	rnr	-1.64%	69.4	70.49	-1.16	319,352	70.49	69.08	70.56	73.93	54.75	52,602,785	17.72864	3,650,633,000		0.26		
personal-wealth-biz	rnr	-1.64%	69.40	70.49	-1.16	319,352	70.49	69.08	70.56	73.93	54.75		13.45		1.45	1.02	5.245	
predictwallstreet	rnr	-1.64%	69.40		-1.16	319,352												
raymond-james	rnr	-1.64	69.40	70.49	-1.16	319,352	70.49	69.08	69.40	73.93	54.75		17.18				4.04	
renewable-energy-world	rnr	-1.644%	69.40 usd	70.49	-1.160	319,352	70.49	69.08	70.56	73.93	54.75	54,877,500						
screamingmedia	rnr	-1.64%	$	open: 70.49	-1.16	6,336	$70.49	$69.08	$70.56	$73.93	$54.75		4.69	$3.65b	1.50%	0.26	14.81	
scroli	rnr	%	rnr			0												
simple-stock-quotes	rnr	-1.64%	last trade: 69.40		change: -1.160								p/e ratio: 13.45					
stocknod	rnr	-1.644%	69.40 usd	70.49	-1.160	319,352	70.49	69.08	70.56	73.93	54.75	54,877,500						
stockpickr	rnr	-1.64%	$69.40 -1.16 | -1.64%	70.48	-1.16	319.35k	70.49	69.08	70.56	73.93	54.75							
stocksmart	rnr	.0 %	$71.04	64.26	0	57,452	72.37	70.92										
stocktwits	rnr	-1.69%	69.37		-1.19													
streetinsider-com	rnr	1.64%	69.40	$70.49	-1.16	319,352	$70.49	$69.08	$70.56	$73.93	$54.75						$0.00	
thecramerreport	rnr		69.40	70.49	-1.16	319352	70.49	69.08										
thestree	rnr	-1.64%	$69.4	70.48	-1.16	319352	70.49	69.08	70.56	-73.93	54.75	5.1744269e7		3.651075621e9				
tickerspy	rnr	-1.64%	$69.40	70.49	-1.16	319,352	70.49	69.08	70.56	73.93	54.75		17.7	3.6b	1.47%	$0.26		
tmx-quotemedia	rnr	-1.64%	69.400	70.490	-1.160	319,352	70.490	69.080	70.560	73.930	54.750	51,744,269	14.30	3,591,052,269	1.474	0.260 usd	4.94	
updown	rnr	-1.64%	$69.40	$70.49	-$1.16	313,016	$70.49	$69.08	$70.56	$73.93	$54.75	51.74b	13.02	$3.62b			5.42	
wallstreetsurvivor	rnr	-0.79%	69.40	70.49	-0.55	315,016	70.49	69.08		73.93	55.18		14.30	$4b	1.50%	1.00 -	12.31	
yahoo-finance	rnr	1.64%	69.40	70.49	1.16	319,352	70.49	69.08	70.56	73.93	54.75		13.23	3.59b	1.50%	1.04	5.25	
ycharts-com	rnr	-1.69%	69.37		-1.19					73.93	54.75		14.19	3.66b	1.53%		4.89	
zacks	rnr	(-1.64%)	69.40		-1.16	vol.  319,352	70.49	69.08		73.93	54.69		24.58	3.65 b	1.47	1.04	2.87	
advfn	pfe	0.14	20.78	20.68	0.03	30924921	20.8	20.65										
barchart	pfe	+0.14%	20.78	20.68	+0.03	27,468,334	20.80	20.66	20.75	21.45	13.57		9.24	$166.06 b	3.88%	$0.80	+1.06	
barrons	pfe	0.14%	20.78	20.68	+0.03	30.922m	20.80	20.65				8.07 billion		$163.95 billion	3.85%	$0.2		
bloomberg	pfe	0.145%	20.780	20.680	0.030	30,924,921	20.800	20.650		21.45	14.14	7,901.130mil	9.323	164,225.000mil	3.662	0.200 regular cash	2.230	
boston-com	pfe	+0.0964%	20.77 usd	20.68	+0.0200	30,924,821	20.80	20.65	20.75	21.28	14.14	7,901,130,426						
bostonmerchant	pfe	+0.0964%	20.77 usd	20.68	+0.0200	30,924,821	20.80	20.65	20.75	21.28	14.14	7,901,130,426						
business-insider	pfe	+0.0964%	20.77 usd	20.68	+0.0200	30,924,821	20.80	20.65	20.75	21.28	14.14	7,901,130,426						
chron	pfe	+0.0964%	20.77 usd	20.68	+0.0200	30,924,821	20.80	20.65	20.75	21.28	14.14	7,901,130,426						
cio-com	pfe	+0.10%	20.77 usd	20.68	+0.0200	30,924,821	20.80	20.65	20.75	21.28	14.14	7,901,130,426	19.59	164b	3.9	0.8		
cnn-money	pfe	+0.14%	20.78	20.68	+0.03	30,925,421	20.80	20.65	20.75				19.6	$164.2b	3.85%			
easystockalterts	pfe	0.19%	20.79	20.68	+0.04	28450069	20.80	20.65	20.75	21.45	14.10		19.61				1.06	
eresearch-fidelity-com	pfe	0.14%	20.7800	20.6800	0.0300	30,924,921	20.8000	20.6500	20.7500	21.4500	14.1000	7,901,130,000	19.58	$163.95b	3.86%	$0.200000		
finance-abc7-com	pfe	+0.0964%	20.77 usd	20.68	+0.0200	30,925,121	20.80	20.65	20.75	21.28	14.14	7,901,130,426						
finance-abc7chicago-com	pfe	+0.0964%	20.77 usd	20.68	+0.0200	30,925,121	20.80	20.65	20.75	21.28	14.14	7,901,130,426						
financial-content	pfe	+0.0964%	20.77 usd	20.68	+0.0200	30,925,121	20.80	20.65	20.75	21.28	14.14	7,901,130,426						
finapps-forbes-com	pfe	0.1%	$20.78	20.68	0.03	30,926,024	20.80	20.65	20.75	21.45	14.14	7.9 bil	19.6	164 bil	3.8	0.80	1.06	
finviz	pfe	0.14%	20.78			30,907,432			20.75	-3.12%	53.57%	7.90b	19.76	163.95b		0.80	1.05	
fool	pfe	+0.14%	$20.78	$20.68	0.03	25,215,829	$20.80	$20.65	$20.75	$21.45	$14.10		19.60	$164.19b	3.90%	0.80		
foxbusiness	pfe		$20.78		+0.03	31,069,055			$20.75									
google-finance	pfe	(0.14%)	20.78	20.68	+0.03	30.92m	20.80	20.65		21.45	14.10	7.90b	19.80	164.19b	3.85	0.20	1.05	
howthemarketworks	pfe	0.825%	20.77	20.68	0.17	30,924,821	20.8	20.65	20.6									
hpcwire	pfe	+0.0964%	20.77 usd	20.68	+0.0200	30,925,621	20.80	20.65	20.75	21.28	14.14	7,901,130,426						
insidestocks	pfe	+0.14%	20.78	20.68	+0.03	27312545	20.80	20.66					price earnings ratio: 9.32					
investopedia	pfe	+0.14 %	$20.78	20.68	+0.03				20.75									
investorguide	pfe	+0.14%	20.78	20.68	+0.03		20.80	20.65		21.28	14.00		19.69	164.2b			1.054	
marketintellisearch	pfe	0.1 %	$20.77	$20.68	0.02	30627.80k	$20.80	$20.65	$20.75			7901.13m	19.76	163.95b	3.86 %		1.05	
marketwatch	pfe	+0.14%	$20.78	open: 20.68	+0.03	115,675	$20.80	$20.65	$20.75	$21.45	$14.14		19.75	$162.76b	3.85%	0.20	1.05	
minyanville	pfe	+0.0964%	20.77 usd	20.68	+0.0200	30,924,821	20.80	20.65	20.75	21.28	14.14	7,901,130,426						
msn-money	pfe	+0.14%	20.78	20.68	+0.03	30.92 mil	20.80	20.65	20.75	21.45	14.10	7.90 bil	19.60	163.95 bil	3.86%	0.80	1.05	
nasdaq-com	pfe	0.19%	$ 20.79		0.04	27,473,354	$ 20.80	$ 20.65	$ 20.75	$ 21.45	$ 14.10	7,901,130,000	19.61	$ 164,264,492,700	3.86 %	$0.800000	$ 1.06	
optimum	pfe	+0.24%	20.80 ( 3:55 pm edt)	20.68	+0.05	27,137,537	20.80	20.65	20.75	21.45	14.10	7.90b	19.6	164.3b	3.85	0.80	1.06	
paidcontent	pfe	+0.0964%	20.77 usd	20.68	+0.0200	30,924,821	20.80	20.65	20.75	21.28	14.14	7,901,130,426						
pc-quote	pfe	0.14%	20.78	20.68	0.03	31,086,180	20.8	20.65	20.75	21.45	14.10	7,889,723,292	19.57547	163,948,450,000		0.2		
personal-wealth-biz	pfe	+0.14%	20.78	20.68		31,051,668	20.80	20.65	20.75	21.28	14.00		19.69		3.66	0.76	1.054	
predictwallstreet	pfe	+0.14%	20.78		+0.03	30,925,121												
raymond-james	pfe	0.14	20.78	20.68	0.03	30,925,221	20.80	20.65	20.78	21.45	14.14		19.60				1.06	
renewable-energy-world	pfe	+0.0964%	20.77 usd	20.68	+0.0200	30,925,121	20.80	20.65	20.75	21.28	14.14	7,901,130,426						
screamingmedia	pfe	+0.14%	$	open: 20.68	+0.03	115,975	$20.80	$20.65	$20.75	$21.45	$14.14		19.75	$162.76b	3.85%	0.20	1.05	
scroli	pfe	0.10%	pfe 20.77	20.68	0.02	26,366,293	20.80	20.65	20.75	21.45	14.10		19.79				1.05	
simple-stock-quotes	pfe	+0.14%	last trade: 20.78		change: 0.030								p/e ratio: 19.69					
smartmoney	pfe	(0.14%)	20.78	$20.68	0.03	30,924,921	$20.80	$20.65	$20.75	$21.45	$14.10			163,948,500	3.86%	$0.20		
stocknod	pfe	+0.0964%	20.77 usd	20.68	+0.0200	30,924,821	20.80	20.65	20.75	21.28	14.14	7,901,130,426						
stockpickr	pfe	0.14%	$20.78 0.03 | 0.14%	20.66	0.03	27.62m	20.80	20.65	20.75	21.45	14.10							
stocksmart	pfe	.0 %	$21.05	17.45	0	2,940,440	21.435	20.98										
stocktwits	pfe	0.14%	20.78		+0.03													
streetinsider-com	pfe	0.19%	20.79	$20.68	+0.04	28,450,069	$20.80	$20.65	$20.75	$21.45	$14.10		19.61				$1.06	
thecramerreport	pfe		20.765	20.68	+0.015	12147607	20.80	20.65										
thestree	pfe	0.14%	$20.78	20.66	0.03	27619871	20.8	20.65	20.75	-21.45	14.1	7.901130426e9		1.6394845634e11				
tickerspy	pfe	0.10%	$20.77	20.68	+0.02	27,599,023	20.80	20.65	20.75	21.45	14.10		19.6	163.9b	3.86%	$0.20		
tmx-quotemedia	pfe	0.14%	20.780	20.680	0.030	30,939,886	20.800	20.650	20.750	21.450	14.143	7,901,130,426	19.60	164,185,490,252	3.855	0.200 usd	1.06	
updown	pfe	0.14%	$20.78	$20.68	$0.03	30,921,721	$20.80	$20.65	$20.75	$21.45	$14.14	7901.13b	19.68	$162.76b			1.05	
wallstreetsurvivor	pfe	0.83%	20.77	20.68	0.17	30,924,821	20.80	20.65		21.45	15.10		19.60	$164b	3.90%	0.72 -	1.02	
yahoo-finance	pfe	0.14%	20.78	20.68	0.03	30,907,533	20.80	20.65	20.75	21.45	14.10		19.72	164.19b	3.90%	0.80	1.05	
ycharts-com	pfe	+0.10%	20.77		+0.02					21.45	14.14		19.78	165.98b	3.90%		1.05	
zacks	pfe	(0.14%)	20.78		0.03	vol.  30,925,421	20.80	20.65		21.45	14.00		9.3	163.95 b	3.86	0.80	2.23	
advfn	qgen	1.36	19.33	19.74	0.26	2944296	19.75	19.24										
barchart	qgen	+1.36%	19.33	19.74	+0.26	2,875,422	19.75	19.24	19.07	22.20	16.86		20.67	$4.51 b			+0.58	
barrons	qgen	1.36%	19.33	19.74	+0.26	2.944m	19.75	19.24				233.89 million		$4.52 billion	qgen has not issued dividends in more than 1 year.			
bloomberg	qgen	1.363%	19.330	19.740	0.260	2,944,296	19.750	19.240		22.20	16.86	233.683mil	28.426	4,517.100mil			0.680	
boston-com	qgen	+1.363%	19.33 usd	19.74	+0.2600	2,918,688	19.75	19.24	19.07	22.20	16.86	233,893,722						
bostonmerchant	qgen	+1.363%	19.33 usd	19.74	+0.2600	2,918,688	19.75	19.24	19.07	22.20	16.86	233,893,722						
business-insider	qgen	+1.363%	19.33 usd	19.74	+0.2600	2,918,688	19.75	19.24	19.07	22.20	16.86	233,893,722						
chron	qgen	+1.363%	19.33 usd	19.74	+0.2600	2,919,888	19.75	19.24	19.07	22.20	16.86	233,893,722						
cio-com	qgen	+1.36%	19.33 usd	19.74	+0.2600	2,919,888	19.75	19.24	19.07	22.20	16.86	233,893,722		5b				
cnn-money	qgen	+1.31%today&rsquo;s change	19.32data as of 4:00pm et	19.71	+0.25	2,927,756	19.75	19.24	19.07				44.9	$4.7b				
easystockalterts	qgen	1.32%	19.33	19.74	+0.26	2919888	19.75	19.24	19.07	22.20	16.86						0.00	
eresearch-fidelity-com	qgen	1.36%	19.3300	19.7400	0.2600	2,945,496	19.7500	19.2400	19.0700	22.2000	16.8600	232,832,000	32.88	$4.44b				
finance-abc7-com	qgen	+1.363%	19.33 usd	19.74	+0.2600	2,918,688	19.75	19.24	19.07	22.20	16.86	233,893,722						
finance-abc7chicago-com	qgen	+1.363%	19.33 usd	19.74	+0.2600	2,918,688	19.75	19.24	19.07	22.20	16.86	233,893,722						
financial-content	qgen	+1.363%	19.33 usd	19.74	+0.2600	2,918,688	19.75	19.24	19.07	22.20	16.86	233,893,722						
finapps-forbes-com	qgen	1.4%	$19.33	19.74	0.26	2,944,296	19.75	19.24	19.07	22.20	16.86	234 mil	33.3	5 bil	0.0	0.00	0.58	
finviz	qgen	1.36%	19.33			2,943,796			19.07	-12.93%	14.65%	232.83m	32.88	4.44b			0.58	
fool	qgen	+1.47%	$19.35	$19.74	0.28	2,828,605	$19.75	$19.24	$19.07	$22.20	$16.86		32.90	$4.52b				
foxbusiness	qgen		$19.33		+0.26	2,945,898			$19.07									
google-finance	qgen	(1.36%)	19.33	19.74	+0.26	2.94m	19.75	19.24		22.20	16.86	232.83m	33.32	4.50b			0.58	
howthemarketworks	qgen	1.63%	19.33	19.74	0.31	2,918,688	19.75	19.24	19.02									
hpcwire	qgen	+1.363%	19.33 usd	19.74	+0.2600	2,919,888	19.75	19.24	19.07	22.20	16.86	233,893,722						
insidestocks	qgen	+1.36%	19.33	19.74	+0.26	2945496	19.75	19.24					price earnings ratio: 21.97					
investopedia	qgen	+1.36 %	$19.33	19.74	+0.26				19.07									
investorguide	qgen	+1.42%	19.34	19.71	+0.27		19.75	19.24		22.20	16.86		32.88	4.519b			0.58	
marketintellisearch	qgen	1.36 %	$19.33	$19.74	0.26	2923.00k	$19.75	$19.24	$19.07			232.83m	32.88	4.44b	0.0 %		0.58	
marketwatch	qgen	+1.36%	$19.36	open: 19.74	+0.26	1,200	$19.75	$19.24	$19.07	$22.20	$16.86		20.84	$4.52b			0.93	
minyanville	qgen	+1.363%	19.33 usd	19.74	+0.2600	2,918,688	19.75	19.24	19.07	22.20	16.86	233,893,722						
msn-money	qgen	+1.36%	19.33	19.74	+0.26	2.94 mil	19.75	19.24	19.07	22.20	16.86	232.83 mil	31.69	4.44 bil			0.58	
nasdaq-com	qgen	1.36%	$ 19.33	$ 19.74	0.26	2,944,296	$ 19.75	$ 19.24	$ 19.07	$ 22.20	$ 16.86	233,163,000	33.33	$ 4,507,040,790			$ 0.58	
optimum	qgen	+1.31%	19.32 ( 4:00 pm edt)	19.74	+0.25	2,902,148	19.75	19.24	19.07	22.20	16.86	233.89m		4.5b				
paidcontent	qgen	+1.363%	19.33 usd	19.74	+0.2600	2,918,688	19.75	19.24	19.07	22.20	16.86	233,893,722						
pc-quote	qgen	1.36%	19.33	19.74	0.26	2,945,496	19.75	19.24	19.07	22.20	16.86	230,539,834	31.2623	4,456,335,000				
personal-wealth-biz	qgen	+1.36%	19.33	19.71		2,945,898	19.75	19.24	19.07	22.20	16.86		32.88			0.00	0.58	
predictwallstreet	qgen	+1.36%	19.33		+0.26	2,944,296												
raymond-james	qgen	1.36	19.33	19.74	0.26	2,944,296	19.75	19.24	19.33	22.20	16.86		31.69				0.61	
renewable-energy-world	qgen	+1.363%	19.33 usd	19.74	+0.2600	2,918,688	19.75	19.24	19.07	22.20	16.86	233,893,722						
screamingmedia	qgen	+1.36%	$	open: 19.74	+0.26	5,115	$19.75	$19.24	$19.07	$22.20	$16.86		20.84	$4.52b			0.93	
scroli	qgen	%	qgen			0												
simple-stock-quotes	qgen	+1.36%	last trade: 19.33		change: 0.260								p/e ratio: 32.88					
smartmoney	qgen	(1.36%)	19.33	$19.74	0.26	2,944,296	$19.75	$19.24	$19.07	$22.20	$16.86			4,456,300	0.00%	$0.00		
stocknod	qgen	+1.363%	19.33 usd	19.74	+0.2600	2,918,688	19.75	19.24	19.07	22.20	16.86	233,893,722						
stockpickr	qgen	1.36%	$19.33 0.26 | 1.36%	19.74	0.26	2.94m	19.75	19.24	19.07	22.20	16.86							
stocksmart	qgen	.0 %	$19.44	19.47	0	292,256	19.74	19.375										
stocktwits	qgen	1.34%	19.32		+0.26													
streetinsider-com	qgen	1.36%	19.33	$19.74	+0.26	2,919,888	$19.75	$19.24	$19.07	$22.20	$16.86						$0.00	
thecramerreport	qgen		19.33	19.71	+0.26	2944996	19.75	19.24										
thestree	qgen	1.36%	$19.33	19.74	0.26	2944296	19.75	19.24	19.07	-22.2	16.86	2.33683e8		4.45633481e9				
tickerspy	qgen	1.36%	$19.33	19.74	+0.26	2,944,296	19.75	19.24	19.07	22.20	16.86		31.3	4.4b	0.00%	$0.00		
tmx-quotemedia	qgen	1.36%	19.330	19.740	0.260	2,945,898	19.750	19.240	19.070	22.200	16.860	233,683,000	32.90	4,517,092,390			0.58	
updown	qgen	1.36%	$19.33	$19.74	$0.26	2,944,296	$19.75	$19.24	$19.07	$22.20	$16.86	233.68b	31.89	$4.44b			0.60	
wallstreetsurvivor	qgen	1.63%	19.33	19.74	0.31	2,918,688	19.75	19.24		22.20	16.86		32.90	$4b			0.60	
yahoo-finance	qgen	1.36%	19.33	19.71	0.26	2,943,796	19.75	19.24	19.07	22.20	16.86		33.33	4.52b			0.58	
ycharts-com	qgen	+1.34%	19.32		+0.26					22.20	16.86		33.32	4.51b	0.00%		0.58	
zacks	qgen	(1.36%)	19.33		0.26	vol.  2,944,296	19.75	19.24		22.20	16.86		20.73	4.46 b	0.00	0.00	.92	
advfn	kss	-0.52	51.52	51.72	-0.27	2909555	51.81	51.25										
barchart	kss	-0.52%	51.52	51.72	-0.27	2,909,555	51.81	51.25	51.79	57.45	43.65		12.96	$14.96 b	2%	$1.00	+3.86	
barrons	kss	0.52%	51.52	51.72	-0.27	2.883m	51.81	51.25				306.00 million		$14.06 billion	1.94%	$0.25		
bloomberg	kss	-0.521%	51.520	51.720	-0.270	2,909,555	51.810	51.250		58.00	44.07	281.089mil	13.702	14,481.720mil	0.970	0.250 regular cash	3.760	
boston-com	kss	-0.5213%	51.52 usd	51.72	-0.2700	2,909,555	51.81	51.25	51.79	58.00	44.07	281,089,311						
bostonmerchant	kss	-0.5213%	51.52 usd	51.72	-0.2700	2,909,555	51.81	51.25	51.79	58.00	44.07	281,089,311						
business-insider	kss	-0.5213%	51.52 usd	51.72	-0.2700	2,909,555	51.81	51.25	51.79	58.00	44.07	281,089,311						
chron	kss	-0.5213%	51.52 usd	51.72	-0.2700	2,909,555	51.81	51.25	51.79	58.00	44.07	281,089,311						
cio-com	kss	-0.52%	51.52 usd	51.72	-0.2700	2,909,555	51.81	51.25	51.79	58.00	44.07	281,089,311	13.81	14b	1.9	1		
cnn-money	kss	-0.52%	51.52	51.72	-0.27	2,811,370	51.81	51.25	51.79				13.8	$14.5b	1.94%			
easystockalterts	kss	-0.52%	51.52	51.72	-0.27	2909555	51.81	51.25	51.79	58.00	44.07		13.81				3.73	
eresearch-fidelity-com	kss	-0.52%	51.5200	51.7200	-0.2700	2,909,555	51.8100	51.2500	51.7900	58.0000	44.0700	281,089,000	13.77	$14.56b	1.93%	$0.250000		
finance-abc7-com	kss	-0.5213%	51.52 usd	51.72	-0.2700	2,909,555	51.81	51.25	51.79	58.00	44.07	281,089,311						
finance-abc7chicago-com	kss	-0.5213%	51.52 usd	51.72	-0.2700	2,909,555	51.81	51.25	51.79	58.00	44.07	281,089,311						
financial-content	kss	-0.5213%	51.52 usd	51.72	-0.2700	2,909,555	51.81	51.25	51.79	58.00	44.07	281,089,311						
finapps-forbes-com	kss	-0.5%	$51.52	51.72	-0.27	2,909,555	51.81	51.25	51.79	58.00	44.07	281 mil	13.4	14 bil	1.9	1.00	3.86	
finviz	kss	-0.52%	51.52			2,909,555			51.79	-10.31%	18.02%	281.09m	13.70	14.48b		1.00	3.76	
fool	kss	-0.52%	$51.52	$51.72	-0.27	2,909,455	$51.81	$51.25	$51.79	$58.00	$44.07		13.90	$14.48b		1.00		
foxbusiness	kss		$51.52		-0.27	2,909,555			$51.79									
google-finance	kss	(-0.52%)	51.52	51.72	-0.27	2.91m	51.81	51.25		58.00	44.07	281.09m	13.71	14.48b	1.94	0.25	3.76	
howthemarketworks	kss	3.019%	51.52	51.72	1.51	2,890,170	51.81	51.25	50.01									
hpcwire	kss	-0.5213%	51.52 usd	51.72	-0.2700	2,909,555	51.81	51.25	51.79	58.00	44.07	281,089,311						
insidestocks	kss	-0.52%	51.52	51.72	-0.27	2882570	51.81	51.25					price earnings ratio: 13.35					
investopedia	kss	-0.52 %	$51.52	51.72	-0.27				51.79									
investorguide	kss	-0.52%	51.52	51.72	-0.27		51.81	51.25		58.00	44.07		13.80	14.482b			3.754	
marketintellisearch	kss	-0.52 %	$51.52	$51.72	-0.27	2790.30k	$51.81	$51.25	$51.79			281.09m	13.77	14.56b	1.93 %		3.76	
marketwatch	kss	-0.52%	$51.70	open: 51.72	-0.27	103,736	$51.81	$51.25	$51.79	$58.00	$44.07		13.26	$14.56b	1.94%	0.25	3.89	
minyanville	kss	-0.5213%	51.52 usd	51.72	-0.2700	2,909,555	51.81	51.25	51.79	58.00	44.07	281,089,311						
msn-money	kss	-0.52%	51.52	51.72	-0.27	2.91 mil	51.81	51.25	51.79	58.00	44.07	281.09 mil	13.78	14.56 bil	1.93%	1.00	3.76	
nasdaq-com	kss	0.52%	$ 51.52		0.27	2,909,555	$ 51.81	$ 51.25	$ 51.79	$ 58	$ 44.07	281,089,000	13.35	$ 14,481,705,280	1.93 %	$1.000000	$ 3.86	
optimum	kss	-0.52%	51.52 ( 4:15 pm edt)	51.72	-0.27	2,909,555	51.81	51.25	51.79	58.00	44.07	281.09m	13.8	14.5b	1.94	1.00	3.73	
paidcontent	kss	-0.5213%	51.52 usd	51.72	-0.2700	2,909,555	51.81	51.25	51.79	58.00	44.07	281,089,311						
pc-quote	kss	-0.52%	51.52	51.72	-0.27	2,909,555	51.81	51.25	51.79	58.00	44.07	282,562,112	13.84759	14,557,600,000		0.25		
personal-wealth-biz	kss	-0.52%	51.52	51.72	-0.27	2,909,555	51.81	51.25	51.79	58.00	44.07		13.80		0.97	0.50	3.754	
predictwallstreet	kss	-0.52%	51.52		-0.27	2,909,555												
raymond-james	kss	-0.52	51.52	51.72	-0.27	2,909,555	51.81	51.25	51.52	58.00	44.07		13.67				3.77	
renewable-energy-world	kss	-0.5213%	51.52 usd	51.72	-0.2700	2,909,555	51.81	51.25	51.79	58.00	44.07	281,089,311						
screamingmedia	kss	-0.52%	$	open: 51.72	-0.27	103,736	$51.81	$51.25	$51.79	$58.00	$44.07		13.26	$14.56b	1.94%	0.25	3.89	
scroli	kss	-0.52%	kss 51.52	51.72	-0.27	2,331,777	51.81	51.25	51.79	58.00	44.07		13.71				3.76	
simple-stock-quotes	kss	-0.52%	last trade: 51.52		change: -0.270								p/e ratio: 13.8					
smartmoney	kss	(-0.52%)	51.52	$51.72	-0.27	2,909,555	$51.81	$51.25	$51.79	$58.00	$44.07			14,557,600	1.93%	$0.25		
stocknod	kss	-0.5213%	51.52 usd	51.72	-0.2700	2,909,555	51.81	51.25	51.79	58.00	44.07	281,089,311						
stockpickr	kss	-0.52%	$51.52 -0.27 | -0.52%	51.70	-0.27	2.91m	51.81	51.25	51.79	58.00	44.07							
stocksmart	kss	.0 %	$52.92	54.45	0	352,594	53.2	52.57										
stocktwits	kss	-0.48%	51.54		-0.25													
streetinsider-com	kss	0.52%	51.52	$51.72	-0.27	2,909,555	$51.81	$51.25	$51.79	$58.00	$44.07		13.81				$3.73	
thecramerreport	kss		51.52	51.72	-0.27	2909555	51.81	51.25										
thestree	kss	-0.52%	$51.52	51.7	-0.27	2909555	51.81	51.25	51.79	-58.0	44.07	2.81089311e8		1.4557615417e10				
tickerspy	kss	-0.52%	$51.52	51.72	-0.27	2,909,555	51.81	51.25	51.79	58.00	44.07		13.8	14.6b	1.93%	$0.25		
tmx-quotemedia	kss	-0.52%	51.520	51.720	-0.270	2,909,555	51.810	51.250	51.790	58.000	44.070	281,089,311	13.90	14,481,721,303	1.931	0.250 usd	3.73	
updown	kss	-0.52%	$51.52	$51.72	-$0.27	2,800,891	$51.81	$51.25	$51.79	$58.00	$44.07	281.08b	13.76	$14.05b			3.76	
wallstreetsurvivor	kss	3.02%	51.52	51.72	1.51	2,890,170	51.81	51.25		58.00	44.07		13.90	$15b	1.90%		3.65	
yahoo-finance	kss	0.52%	51.52	51.72	0.27	2,909,555	51.81	51.25	51.79	58.00	44.07		13.72	14.48b	1.90%	1.00	3.75	
ycharts-com	kss	-0.48%	51.54		-0.25					58.00	44.07		13.78	14.97b	2.01%		3.74	
zacks	kss	(-0.52%)	51.52		-0.27	vol.  2,909,555	51.81	51.25		58.00	44.07		13.42	14.56 b	1.93	1.00	3.86	
advfn	hgr	0.48	25.28	25.15	0.12	137226	25.67	24.93										
barchart	hgr	+0.48%	25.28	25.15	+0.12	137,226	25.67	24.93	25.16	28.47	13.01		16.88	$843.85 m			+0.71	
barrons	hgr	0.48%	25.28	25.15	+0.12	133,183	25.67	24.93				32.89 million		$842.78 million	hgr has not issued dividends in more than 1 year.			
bloomberg	hgr	0.477%	25.280	25.150	0.120	137,226	25.670	24.930		28.47	13.01	33.497mil	17.197	846.812mil			1.470	
boston-com	hgr	+0.4769%	25.28 usd	25.15	+0.1200	137,226	25.67	24.93	25.16	28.47	13.01	33,497,310						
bostonmerchant	hgr	+0.4769%	25.28 usd	25.15	+0.1200	137,226	25.67	24.93	25.16	28.47	13.01	33,497,310						
business-insider	hgr	+0.4769%	25.28 usd	25.15	+0.1200	137,226	25.67	24.93	25.16	28.47	13.01	33,497,310						
chron	hgr	+0.4769%	25.28 usd	25.15	+0.1200	137,226	25.67	24.93	25.16	28.47	13.01	33,497,310						
cio-com	hgr	+0.48%	25.28 usd	25.15	+0.1200	137,226	25.67	24.93	25.16	28.47	13.01	33,497,310	35.61	847m				
cnn-money	hgr	+0.48%today&rsquo;s change	25.28data as of 4:00pm et	25.15	+0.12	137,226	25.67	24.93	25.16				35.6	$846.8m				
easystockalterts	hgr	0.48%	25.28	25.15	+0.12	137226	25.67	24.93	25.16	28.47	13.01		35.61				0.71	
eresearch-fidelity-com	hgr	0.48%	25.2800	25.1500	0.1200	137,226	25.6700	24.9300	25.1600	28.4700	13.0100	33,497,000	35.44	$842.78m				
finance-abc7-com	hgr	+0.4769%	25.28 usd	25.15	+0.1200	137,226	25.67	24.93	25.16	28.47	13.01	33,497,310						
finance-abc7chicago-com	hgr	+0.4769%	25.28 usd	25.15	+0.1200	137,226	25.67	24.93	25.16	28.47	13.01	33,497,310						
financial-content	hgr	+0.4769%	25.28 usd	25.15	+0.1200	137,226	25.67	24.93	25.16	28.47	13.01	33,497,310						
finapps-forbes-com	hgr	0.5%	$25.28	25.15	0.12	137,226	25.67	24.93	25.16	28.47	13.01	33 mil	35.6	847 mil	0.0	0.00	0.71	
finviz	hgr	0.48%	25.28			137,226			25.16	-11.20%	94.31%	33.50m	35.61	846.88m			0.71	
fool	hgr	+0.48%	$25.28	$25.15	0.12	133,183	$25.67	$24.93	$25.16	$28.47	$13.01		35.40	$846.81m				
foxbusiness	hgr		$25.28		+0.12	137,331			$25.16									
google-finance	hgr	(0.48%)	25.28	25.15	+0.12	137,226.00	25.67	24.93		28.47	13.01	33.50m	35.49	846.81m			0.71	
howthemarketworks	hgr	3.31%	25.28	25.15	0.81	133,183	25.67	24.93	24.47									
hpcwire	hgr	+0.4769%	25.28 usd	25.15	+0.1200	137,226	25.67	24.93	25.16	28.47	13.01	33,497,310						
insidestocks	hgr	+0.48%	25.28	25.15	+0.12	133183	25.67	24.93					price earnings ratio: 18.19					
investopedia	hgr	+0.48 %	$25.28	25.15	+0.12				25.16									
investorguide	hgr	+0.60%	25.31	25.15	+0.15		25.67	24.93		28.47	13.01		35.44	844.3m			0.71	
marketintellisearch	hgr	0.48 %	$25.28	$25.15	0.12	132.00k	$25.67	$24.93	$25.16			33.50m	35.44	0.84b	0.0 %		0.71	
marketwatch	hgr	+0.48%	$25.28	open: 25.15	+0.12	3,728	$25.67	$24.93	$25.16	$28.47	$13.01		36.49	$842.79m			0.69	
minyanville	hgr	+0.4769%	25.28 usd	25.15	+0.1200	137,226	25.67	24.93	25.16	28.47	13.01	33,497,310						
msn-money	hgr	+0.48%	25.28	25.15	+0.12	137,226	25.67	24.93	25.16	28.47	13.01	33.50 mil	35.61	842.79 mil			0.71	
nasdaq-com	hgr	0.48%	$ 25.28		0.12	137,226	$ 25.67	$ 24.93	$ 25.16	$ 28.47	$ 13.01	33,497,000	35.61	$ 846,804,160			$ 0.71	
optimum	hgr	+0.48%	25.28 ( 4:15 pm edt)	25.15	+0.12	137,226	25.67	24.93	25.16	28.47	13.01	33.50m	35.6	846.8m			0.71	
paidcontent	hgr	+0.4769%	25.28 usd	25.15	+0.1200	137,226	25.67	24.93	25.16	28.47	13.01	33,497,310						
pc-quote	hgr	0.48%	25.28	25.15	0.12	137,226	25.67	24.93	25.16	28.47	13.01	33,337,994	35.43662	842,785,000				
personal-wealth-biz	hgr	+0.48%	25.28	25.15		137,331	25.67	24.93	25.16	28.47	13.01		35.44			0.00	0.71	
predictwallstreet	hgr	+0.48%	25.28		+0.12	137,226												
raymond-james	hgr	0.48	25.28	25.15	0.12	137,226	25.67	24.93	25.28	28.47	13.01		35.11				0.72	
renewable-energy-world	hgr	+0.4769%	25.28 usd	25.15	+0.1200	137,226	25.67	24.93	25.16	28.47	13.01	33,497,310						
screamingmedia	hgr	+0.48%	$	open: 25.15	+0.12	3,728	$25.67	$24.93	$25.16	$28.47	$13.01		36.49	$842.79m			0.69	
scroli	hgr	%	hgr			0												
simple-stock-quotes	hgr	+0.48%	last trade: 25.28		change: 0.120								p/e ratio: 35.44					
smartmoney	hgr	(0.48%)	25.28	$25.15	0.12	137,226	$25.67	$24.93	$25.16	$28.47	$13.01			842,800	0.00%	$0.00		
stocknod	hgr	+0.4769%	25.28 usd	25.15	+0.1200	137,226	25.67	24.93	25.16	28.47	13.01	33,497,310						
stockpickr	hgr	0.48%	$25.28 0.12 | 0.48%	25.16	0.12	137.23k	25.67	24.93	25.16	28.47	13.01							
stocksmart	hgr	.0 %	$23.4	21.61	0	25,211	25.01	23.4										
stocktwits	hgr	0.60%	25.31		+0.15													
streetinsider-com	hgr	0.48%	25.28	$25.15	+0.12	137,226	$25.67	$24.93	$25.16	$28.47	$13.01		35.61				$0.71	
thecramerreport	hgr		25.28	25.15	+0.12	137226	25.67	24.93										
thestree	hgr	0.48%	$25.28	25.16	0.12	137226	25.67	24.93	25.16	-28.47	13.01	3.349731e7		8.4279232e8				
tickerspy	hgr	0.48%	$25.28	25.15	+0.12	137,226	25.67	24.93	25.16	28.47	13.01		35.4	862.5m	0.00%	$0.00		
tmx-quotemedia	hgr	0.48%	25.280	25.150	0.120	137,331	25.670	24.930	25.160	28.470	13.010	33,497,310	35.40	846,811,997			0.71	
updown	hgr	0.48%	$25.28	$25.15	$0.12	133,183	$25.67	$24.93	$25.16	$28.47	$13.01	33.49b	34.70	$820m			0.73	
wallstreetsurvivor	hgr	3.31%	25.28	25.15	0.81	133,183	25.67	24.93		28.47	13.01		35.40	$843m			0.65	
yahoo-finance	hgr	0.48%	25.28	25.15	0.12	137,226	25.67	24.93	25.16	28.47	13.01		35.61	843.34m			0.71	
ycharts-com	hgr	+0.60%	25.31		+0.15					28.47	13.01		35.65	844.85m	0.00%		0.71	
zacks	hgr	(0.48%)	25.28		0.12	vol.  137,226	25.67	24.93		28.47	13.01		17.35	842.78 m	0.00	0.00	1.45	
advfn	stba	-1.74	18.67	18.92	-0.33	106231	19.05	18.53										
barchart	stba	-1.74%	18.67	18.75	-0.33	117,896	19.05	18.53	19.00	23.58	16.28		16.17	$522.57 m	3.23%	$0.60	+1.25	
barrons	stba	1.74%	18.67	18.92	-0.33	105,298	19.05	18.53				27.81 million		$535.13 million	3.21%	$0.15		
bloomberg	stba	-1.737%	18.670	18.920	-0.330	106,231	19.050	18.530		23.91	16.64	28.056mil	16.235	523.804mil	3.215	0.150 regular cash	1.150	
boston-com	stba	-1.737%	18.67 usd	18.92	-0.3300	106,231	19.05	18.53	19.00	23.91	16.64	28,055,914						
bostonmerchant	stba	-1.737%	18.67 usd	18.92	-0.3300	106,231	19.05	18.53	19.00	23.91	16.64	28,055,914						
business-insider	stba	-1.737%	18.67 usd	18.92	-0.3300	106,231	19.05	18.53	19.00	23.91	16.64	28,055,914						
chron	stba	-1.737%	18.67 usd	18.92	-0.3300	106,231	19.05	18.53	19.00	23.91	16.64	28,055,914						
cio-com	stba	-1.74%	18.67 usd	18.92	-0.3300	106,231	19.05	18.53	19.00	23.91	16.64	28,055,914	16.23	524m	3.2	0.6		
cnn-money	stba	-1.68%today&rsquo;s change	18.68data as of 3:59pm et	18.92	-0.32	90,832	19.05	18.53	19.00				16.2	$524.1m	3.21%			
easystockalterts	stba	-1.74%	18.67	18.92	-0.33	106231	19.05	18.53	19.00	23.91	16.64		16.23				1.15	
eresearch-fidelity-com	stba	-1.74%	18.6700	18.9200	-0.3300	106,231	19.0500	18.5300	19.0000	23.9100	16.6400	28,056,000	16.52	$533.06m	3.16%	$0.150000		
finance-abc7-com	stba	-1.737%	18.67 usd	18.92	-0.3300	106,231	19.05	18.53	19.00	23.91	16.64	28,055,914						
finance-abc7chicago-com	stba	-1.737%	18.67 usd	18.92	-0.3300	106,231	19.05	18.53	19.00	23.91	16.64	28,055,914						
financial-content	stba	-1.737%	18.67 usd	18.92	-0.3300	106,231	19.05	18.53	19.00	23.91	16.64	28,055,914						
finapps-forbes-com	stba	-1.7%	$18.67	18.92	-0.33	106,231	19.05	18.53	19.00	23.91	16.64	28 mil	14.9	524 mil	3.2	0.60	1.25	
finviz	stba	-1.74%	18.67			106,231			19.00	-20.80%	14.65%	28.06m	16.38	533.14m		0.60	1.16	
fool	stba	-1.74%	$18.67	$18.92	-0.33	85,458	$19.05	$18.53	$19.00	$23.91	$16.64		16.50	$523.80m	3.60%	0.60		
foxbusiness	stba		$18.67		-0.33	111,440			$19.00									
google-finance	stba	(-1.74%)	18.67	18.92	-0.33	106,231.00	19.05	18.53		23.91	16.64	28.06m	16.11	523.80m	3.21	0.15	1.16	
howthemarketworks	stba	0.43%	18.67	18.92	0.08	106,231	19.05	18.53	18.59									
hpcwire	stba	-1.737%	18.67 usd	18.92	-0.3300	106,231	19.05	18.53	19.00	23.91	16.64	28,055,914						
insidestocks	stba	-1.74%	18.67	18.75	-0.33	102297	19.05	18.53										
investopedia	stba	-1.74 %	$18.67	18.92	-0.33				19.00									
investorguide	stba	-1.74%	18.67	18.75	-0.33		19.05	18.53		23.91	16.64		16.38	523.8m			1.16	
marketintellisearch	stba	-1.74 %	$18.67	$18.75	-0.33	118.90k	$19.05	$18.53	$19.00			28.06m	16.38	0.53b	3.16 %		1.16	
marketwatch	stba	-1.74%	$18.67	open: 18.92	-0.33	5,917	$19.05	$18.53	$19.00	$23.91	$16.64		14.92	$535.13m	3.21%	0.15	1.25	
minyanville	stba	-1.737%	18.67 usd	18.92	-0.3300	106,231	19.05	18.53	19.00	23.91	16.64	28,055,914						
msn-money	stba	-1.74%	18.67	18.92	-0.33	106,231	19.05	18.53	19.00	23.91	16.64	28.06 mil	16.09	533.06 mil	3.16%	0.60	1.16	
nasdaq-com	stba	1.74%	$ 18.67	$ 18.92	0.33	106,231	$ 19.05	$ 18.53	$ 19	$ 23.91	$ 16.64	28,056,000	14.94	$ 523,805,520	3.16 %	$0.600000	$ 1.25	
optimum	stba	-1.74%	18.67 ( 4:00 pm edt)	18.92	-0.33	106,231	19.05	18.53	19.00	23.91	16.64	28.06m	16.2	523.8m	3.21	0.60	1.15	
paidcontent	stba	-1.737%	18.67 usd	18.92	-0.3300	106,231	19.05	18.53	19.00	23.91	16.64	28,055,914						
pc-quote	stba	-1.74%	18.67	18.92	-0.33	111,440	19.05	18.53	19.0	23.91	16.64	28,551,901	16.37931	533,064,000		0.15		
personal-wealth-biz	stba	-1.74%	18.67	18.75	-0.33	111,440	19.05	18.53	19.00	23.91	16.64		16.38		3.16	0.60	1.16	
predictwallstreet	stba	-1.74%	18.67		-0.33	106,231												
raymond-james	stba	-1.74	18.67	18.92	-0.33	106,231	19.05	18.53	18.67	23.91	16.64		16.24				1.15	
renewable-energy-world	stba	-1.737%	18.67 usd	18.92	-0.3300	106,231	19.05	18.53	19.00	23.91	16.64	28,055,914						
screamingmedia	stba	-1.74%	$	open: 18.92	-0.33	5,917	$19.05	$18.53	$19.00	$23.91	$16.64		14.92	$535.13m	3.21%	0.15	1.25	
scroli	stba	%	stba			0												
simple-stock-quotes	stba	-1.74%	last trade: 18.67		change: -0.330								p/e ratio: 16.38					
smartmoney	stba	(-1.74%)	18.67	$18.92	-0.33	106,231	$19.05	$18.53	$19.00	$23.91	$16.64			533,100	3.16%	$0.15		
stocknod	stba	-1.737%	18.67 usd	18.92	-0.3300	106,231	19.05	18.53	19.00	23.91	16.64	28,055,914						
stockpickr	stba	-1.74%	$18.67 -0.33 | -1.74%	18.92	-0.33	106.23k	19.05	18.53	19.00	23.91	16.64							
stocksmart	stba	.0 %	$17.88	23.11	0	24,163	18.54	17.86										
stocktwits	stba	-1.68%	18.68		-0.32													
streetinsider-com	stba	1.74%	18.67	$18.92	-0.33	106,231	$19.05	$18.53	$19.00	$23.91	$16.64		16.23				$1.15	
thecramerreport	stba		18.67	18.75	-0.33	106231	19.05	18.53										
thestree	stba	-1.74%	$18.67	18.92	-0.33	106231	19.05	18.53	19.0	-23.91	16.64	2.8055914e7		5.33062366e8				
tickerspy	stba	-1.74%	$18.67	18.92	-0.33	106,231	19.05	18.53	19.00	23.91	16.64		16.4	532.6m	3.16%	$0.15		
tmx-quotemedia	stba	-1.74%	18.670	18.920	-0.330	111,440	19.050	18.530	19.000	23.910	16.640	28,055,914	16.50	523,803,914	3.158	0.150 usd	1.15	
updown	stba	-1.74%	$18.67	$18.92	-$0.33	105,298	$19.05	$18.53	$19.00	$23.91	$16.64	28.05b	16.40	$522m			1.16	
wallstreetsurvivor	stba	0.43%	18.67	18.92	0.08	106,231	19.05	18.53		23.91	16.64		16.50	$533m	3.20%	0.60 -	1.34	
yahoo-finance	stba	1.74%	18.67	18.75	0.33	106,231	19.05	18.53	19.00	23.91	16.64		16.09	523.79m	3.20%	0.60	1.16	
ycharts-com	stba	-1.68%	18.68		-0.32					23.91	16.64		16.10	522.85m	3.25%		1.16	
zacks	stba	(-1.74%)	18.67		-0.33	vol.  106,231	19.05	18.53		23.91	16.64		16.52	533.06 m	3.16	0.60	1.15	
advfn	grmn	-0.98	33.25	33.71	-0.33	1000213	33.71	32.96										
barchart	grmn	-0.98%	33.25	33.71	-0.33	997,211	33.71	32.96	33.58	35.55	25.49		11.67	$6.92 b	4.84%	$1.60	+3.27	
barrons	grmn	0.98%	33.25	33.71	-0.33	999,713	33.71	32.96				198.01 million		$6.52 billion		$0.4		
bloomberg	grmn	-0.983%	33.250	33.710	-0.330	1,000,213	33.710	32.960		36.42	26.11	208.077mil	11.833	6,918.574mil	2.406	0.400 regular cash	2.810	
boston-com	grmn	-0.9827%	33.25 usd	33.71	-0.3300	990,163	33.71	32.96	33.58	36.42	26.11	208,077,418						
bostonmerchant	grmn	-0.9827%	33.25 usd	33.71	-0.3300	990,163	33.71	32.96	33.58	36.42	26.11	208,077,418						
business-insider	grmn	-0.9827%	33.25 usd	33.71	-0.3300	990,163	33.71	32.96	33.58	36.42	26.11	208,077,418						
chron	grmn	-0.9827%	33.25 usd	33.71	-0.3300	990,163	33.71	32.96	33.58	36.42	26.11	208,077,418						
cio-com	grmn	-0.98%	33.25 usd	33.71	-0.3300	990,163	33.71	32.96	33.58	36.42	26.11	208,077,418		7b	4.8	1.6		
cnn-money	grmn	-0.98%	33.25	33.71	-0.33	1,000,213	33.71	32.96	33.58				17.3	$6.9b	3.61%			
easystockalterts	grmn	-0.98%	33.25	33.71	-0.33	990163	33.71	32.96	33.58	36.42	26.11						0.00	
eresearch-fidelity-com	grmn	-0.98%	33.2500	33.7100	-0.3300	1,000,213	33.7100	32.9600	33.5800	36.4200	26.1100	194,016,000	10.30	$6.52b	3.57%	$0.400000		
finance-abc7-com	grmn	-0.9827%	33.25 usd	33.71	-0.3300	990,163	33.71	32.96	33.58	36.42	26.11	208,077,418						
finance-abc7chicago-com	grmn	-0.9827%	33.25 usd	33.71	-0.3300	990,163	33.71	32.96	33.58	36.42	26.11	208,077,418						
financial-content	grmn	-0.9827%	33.25 usd	33.71	-0.3300	990,163	33.71	32.96	33.58	36.42	26.11	208,077,418						
finapps-forbes-com	grmn	-1.0%	$33.25	33.71	-0.33	1,000,213	33.71	32.96	33.58	36.42	26.11	194 mil	10.2	6 bil	2.4	0.80	3.27	
finviz	grmn	-0.98%	33.25			1,000,213			33.58	-6.48%	30.45%	194.02m	10.40	6.52b		1.60	3.23	
fool	grmn	-0.98%	$33.25	$33.71	-0.33	1,000,213	$33.71	$32.96	$33.58	$36.42	$26.11		10.30	$6.92b	2.30%	2.00		
foxbusiness	grmn		$33.25		-0.33	1,001,113			$33.58									
google-finance	grmn	(-0.98%)	33.25	33.71	-0.33	1.00m	33.71	32.96		36.42	26.11	194.01m	10.29	6.45b	4.81	0.40	3.23	
howthemarketworks	grmn	0.666%	33.25	33.71	0.22	990,163	33.71	32.96	33.03									
hpcwire	grmn	-0.9827%	33.25 usd	33.71	-0.3300	990,163	33.71	32.96	33.58	36.42	26.11	208,077,418						
insidestocks	grmn	-0.98%	33.25	33.71	-0.33	913078	33.71	32.96					price earnings ratio: 11.83					
investopedia	grmn	-0.98 %	$33.25	33.71	-0.33				33.58									
investorguide	grmn	-0.98%	33.25	33.50	-0.33		33.71	32.96		36.42	26.11		10.28	6.451b			3.265	
marketintellisearch	grmn	-3.42 %	$32.43	$33.71	-1.15	986.10k	$33.71	$32.96	$33.58			194.02m	10.40	6.52b	4.76 %		3.23	
marketwatch	grmn	-0.98%	$33.24	open: 33.71	-0.33	2,100	$33.71	$32.96	$33.58	$36.42	$26.11		10.07	$6.52b		0.40	3.30	
minyanville	grmn	-0.9827%	33.25 usd	33.71	-0.3300	990,163	33.71	32.96	33.58	36.42	26.11	208,077,418						
msn-money	grmn	-0.98%	33.25	33.71	-0.33	1 mil	33.71	32.96	33.58	36.42	26.11	194.02 mil	10.23	6.52 bil	4.76%	1.60	3.23	
nasdaq-com	grmn	0.98%	$ 33.25	$ 33.71	0.33	1,000,213	$ 33.71	$ 32.96	$ 33.58	$ 36.42	$ 26.11	208,077,000	10.17	$ 6,918,560,250	4.47 %	$1.501000	$ 3.27	
optimum	grmn	-0.98%	33.25 ( 4:00 pm edt)	33.71	-0.33	990,163	33.71	32.96	33.58	36.42	26.11	208.08m		6.9b				
paidcontent	grmn	-0.9827%	33.25 usd	33.71	-0.3300	990,163	33.71	32.96	33.58	36.42	26.11	208,077,418						
pc-quote	grmn	-0.98%	33.25	33.71	-0.33	1,001,113	33.71	32.96	33.58	36.42	26.11	195,941,564	10.33231	6,515,057,000		0.4		
personal-wealth-biz	grmn	-0.98%	33.25	33.50	-0.33	1,001,113	33.71	32.96	33.58	36.42	26.11		10.28		2.38	0.80	3.265	
predictwallstreet	grmn	-0.98%	33.25		-0.33	1,000,213												
raymond-james	grmn	-0.98	33.25	33.71	-0.33	1,000,213	33.71	32.96	33.25	36.42	26.11		10.14				3.28	
renewable-energy-world	grmn	-0.9827%	33.25 usd	33.71	-0.3300	990,163	33.71	32.96	33.58	36.42	26.11	208,077,418						
screamingmedia	grmn	-0.98%	$	open: 33.71	-0.33	2,100	$33.71	$32.96	$33.58	$36.42	$26.11		10.07	$6.52b		0.40	3.30	
scroli	grmn	%	grmn			0												
simple-stock-quotes	grmn	-0.98%	last trade: 33.25		change: -0.330								p/e ratio: 10.28					
smartmoney	grmn	(-0.98%)	33.25	$33.71	-0.33	1,000,213	$33.71	$32.96	$33.58	$36.42	$26.11			6,987,200	4.76%	$0.40		
stocknod	grmn	-0.9827%	33.25 usd	33.71	-0.3300	990,163	33.71	32.96	33.58	36.42	26.11	208,077,418						
stockpickr	grmn	-0.98%	$33.25 -0.33 | -0.98%	33.71	-0.33	1.00m	33.71	32.96	33.58	36.42	26.11							
stocksmart	grmn	.0 %	$34.05	30.87	0	243,255	34.47	33.9										
stocktwits	grmn	-0.98%	33.25		-0.33													
streetinsider-com	grmn	0.98%	33.25	$33.71	-0.33	990,163	$33.71	$32.96	$33.58	$36.42	$26.11						$0.00	
thecramerreport	grmn		33.58		0.00	0												
thestree	grmn	-0.98%	$33.25	33.71	-0.33	1000213	33.71	32.96	33.58	-36.42	26.11	2.08077418e8		6.987239696e9				
tickerspy	grmn	-0.98%	$33.25	33.71	-0.33	1,000,213	33.71	32.96	33.58	36.42	26.11		10.3	6.9b	5.96%	$0.40		
tmx-quotemedia	grmn	-0.98%	33.250	33.710	-0.330	1,001,113	33.710	32.960	33.580	36.420	26.110	208,077,418	10.30	6,918,574,149	1.191	0.400 usd	3.27	
updown	grmn	-0.98%	$33.25	$33.71	-$0.33	999,713	$33.71	$32.96	$33.58	$36.42	$26.11	208.07b	10.21	$6.87b			3.29	
wallstreetsurvivor	grmn	0.67%	33.25	33.71	0.22	990,163	33.71	32.96		36.42	26.11		10.30	$7b	4.80%	1.50 -	2.95	
yahoo-finance	grmn	0.98%	33.25	33.50	0.33	1,000,213	33.71	32.96	33.58	36.42	26.11		10.18	6.45b	4.80%	1.60	3.27	
ycharts-com	grmn	-0.98%	33.25		-0.33					36.42	26.11		10.23	6.92b	9.80%		3.25	
zacks	grmn	(-0.98%)	33.25		-0.33	vol.  1,000,213	33.71	32.96		36.42	26.11		11.87	6.52 b	4.76	1.60	2.83	
advfn	dmrc	0.03	36.02	36.01	0.01	28933	36.5	35.88										
barchart	dmrc	+0.06%	36.03	36.21	+0.02	27,346	36.50	35.88	36.01	36.54	18.07		269.46	$251.49 m			+0.13	
barrons	dmrc	0.03%	36.02	36.01	+0.01	28,933	36.50	35.88				7.62 million		$251.13 million	dmrc has not issued dividends in more than 1 year.			
bloomberg	dmrc	0.028%	36.020	36.010	0.010	28,933	36.500	35.880		36.54	18.07	6.964mil	277.077	250.842mil			0.130	
boston-com	dmrc	+0.0278%	36.02 usd	36.01	+0.0100	28,933	36.50	35.88	36.01	36.55	18.07	6,963,950						
bostonmerchant	dmrc	+0.0278%	36.02 usd	36.01	+0.0100	28,933	36.50	35.88	36.01	36.55	18.07	6,963,950						
business-insider	dmrc	+0.0278%	36.02 usd	36.01	+0.0100	28,933	36.50	35.88	36.01	36.55	18.07	6,963,950						
chron	dmrc	+0.0278%	36.02 usd	36.01	+0.0100	28,933	36.50	35.88	36.01	36.55	18.07	6,963,950						
cio-com	dmrc	+0.03%	36.02 usd	36.01	+0.0100	28,933	36.50	35.88	36.01	36.55	18.07	6,963,950	257.29	251m				
cnn-money	dmrc	+0.06%today&rsquo;s change	36.03data as of 3:59pm et	36.01	+0.02	26,774	36.50	35.88	36.01				257.4	$250.9m				
easystockalterts	dmrc	0.03%	36.02	36.01	+0.01	28933	36.50	35.88	36.01	36.55	18.07		257.29				0.14	
eresearch-fidelity-com	dmrc	0.03%	36.0200	36.0100	0.0100	28,933	36.5000	35.8800	36.0100	36.5450	18.0700	6,964,000	277.00	$250.77m				
finance-abc7-com	dmrc	+0.0278%	36.02 usd	36.01	+0.0100	28,933	36.50	35.88	36.01	36.55	18.07	6,963,950						
finance-abc7chicago-com	dmrc	+0.0278%	36.02 usd	36.01	+0.0100	28,933	36.50	35.88	36.01	36.55	18.07	6,963,950						
financial-content	dmrc	+0.0278%	36.02 usd	36.01	+0.0100	28,933	36.50	35.88	36.01	36.55	18.07	6,963,950						
finapps-forbes-com	dmrc	0.0%	$36.02	36.01	0.01	28,933	36.50	35.88	36.01	36.54	18.07	7 mil	277.1	251 mil	0.0	0.00	0.13	
finviz	dmrc	0.03%	36.02			28,933			36.01	-1.42%	99.34%	6.96m	257.21	250.63m			0.14	
fool	dmrc	+0.03%	$36.02	$36.01	0.01	27,909	$36.50	$35.88	$36.01	$36.54	$18.07		257.20	$250.84m				
foxbusiness	dmrc		$36.02		+0.01	28,933			$36.01									
google-finance	dmrc	(0.03%)	36.02	36.01	+0.01	28,933.00	36.50	35.88		36.54	18.07	6.96m	251.06	250.84m			0.14	
howthemarketworks	dmrc	2.826%	36.02	36.01	0.99	28,933	36.5	35.88	35.03									
hpcwire	dmrc	+0.0278%	36.02 usd	36.01	+0.0100	28,933	36.50	35.88	36.01	36.55	18.07	6,963,950						
insidestocks	dmrc	+0.06%	36.03	36.21	+0.02	26122	36.50	35.88										
investopedia	dmrc	+0.03 %	$36.02	36.01	+0.01				36.01									
investorguide	dmrc	+0.03%	36.02	36.01	+0.01		36.50	35.88		33.84	17.43		208.15	241.0m			0.173	
marketintellisearch	dmrc	0.03 %	$36.02	$36.01	0.01	21.10k	$36.50	$35.88	$36.01			6.96m	257.21	0.25b	0.0 %		0.14	
marketwatch	dmrc	+0.03%	$36.02	open: 36.01	+0.01	1,024	$36.50	$35.88	$36.01	$36.55	$18.07		202.36	$251.13m			0.18	
minyanville	dmrc	+0.0278%	36.02 usd	36.01	+0.0100	28,933	36.50	35.88	36.01	36.55	18.07	6,963,950						
msn-money	dmrc	+0.03%	36.02	36.01	+0.01	28,933	36.50	35.88	36.01	36.55	18.07	6.96 mil	225.13	250.77 mil			0.14	
nasdaq-com	dmrc	0.03%	$ 36.02	$ 36.01	0.01	28,933	$ 36.50	$ 35.88	$ 36.01	$ 36.545	$ 18.07	6,964,000	277.08	$ 250,843,280			$ 0.13	
optimum	dmrc	+0.03%	36.02 ( 4:00 pm edt)	36.01	+0.01	27,909	36.50	35.88	36.01	36.55	18.07	6.96m	257.3	250.8m			0.14	
paidcontent	dmrc	+0.0278%	36.02 usd	36.01	+0.0100	28,933	36.50	35.88	36.01	36.55	18.07	6,963,950						
pc-quote	dmrc	0.03%	36.02	36.01	0.01	28,933	36.5	35.88	36.01	36.55	18.07	6,962,066	225.0625	250,774,000				
personal-wealth-biz	dmrc	+0.03%	36.02	36.01		28,933	36.50	35.88	36.01	33.84	17.43		208.15			0.00	0.173	
predictwallstreet	dmrc	+0.03%	36.02		+0.01	28,933												
raymond-james	dmrc	0.03	36.02	36.01	0.01	28,933	36.50	35.88	36.02	36.55	18.07		200.11				0.18	
renewable-energy-world	dmrc	+0.0278%	36.02 usd	36.01	+0.0100	28,933	36.50	35.88	36.01	36.55	18.07	6,963,950						
screamingmedia	dmrc	+0.03%	$	open: 36.01	+0.01	1,024	$36.50	$35.88	$36.01	$36.55	$18.07		202.36	$251.13m			0.18	
scroli	dmrc	%	dmrc			0												
simple-stock-quotes	dmrc	+0.03%	last trade: 36.02		change: 0.010								p/e ratio: 208.15					
smartmoney	dmrc	(0.03%)	36.02	$36.01	0.01	28,933	$36.50	$35.88	$36.01	$36.54	$18.07			250,800	0.00%	$0.00		
stocknod	dmrc	+0.0278%	36.02 usd	36.01	+0.0100	28,933	36.50	35.88	36.01	36.55	18.07	6,963,950						
stockpickr	dmrc	0.03%	$36.02 0.01 | 0.03%	36.01	0.01	28.93k	36.50	35.88	36.01	36.55	18.07							
stocksmart	dmrc	.0 %	$28.56	30.35	0	1,200	29.79	28.56										
stocktwits	dmrc	0.33%	36.13		+0.12													
streetinsider-com	dmrc	0.03%	36.02	$36.01	+0.01	28,933	$36.50	$35.88	$36.01	$36.55	$18.07		257.29				$0.14	
thecramerreport	dmrc		36.02	36.01	+0.01	28933	36.50	35.88										
thestree	dmrc	0.03%	$36.02	36.01	0.01	28933	36.5	35.88	36.01	-36.55	18.07	6963950.0		2.5077184e8				
tickerspy	dmrc	0.03%	$36.02	36.01	+0.01	27,909	36.50	35.88	36.01	36.55	18.07		225.1	250.7m	0.00%	$0.00		
tmx-quotemedia	dmrc	0.03%	36.020	36.010	0.010	28,933	36.500	35.880	36.010	36.545	18.070	6,963,950	257.20	250,841,479			0.14	
updown	dmrc	0.03%	$36.02	$36.01	$0.01	27,909	$36.50	$35.88	$36.01	$36.54	$18.07	6.96b	190.35	$244m			0.19	
wallstreetsurvivor	dmrc	2.83%	36.02	36.01	0.99	28,933	36.50	35.88		36.55	18.97		257.20	$251m			0.55	
yahoo-finance	dmrc	0.03%	36.02	36.01	0.01	28,933	36.50	35.88	36.01	36.54	18.07		208.21	241.05m			0.17	
ycharts-com	dmrc	+0.33%	36.13		+0.12					36.55	18.07		225.81	252.19m	0.00%		0.16	
zacks	dmrc	(0.03%)	36.02		0.01	vol.  28,933	36.50	35.88		36.55	18.07		277	250.77 m	0.00	0.00	.13	
advfn	cvx	1.03	105.16	104.11	1.07	6607200	105.76	104.11										
barchart	cvx	+1.03%	105.16	104.11	+1.07	5,973,307	105.76	104.11	104.09	109.10	64.69		10.10	$211.10 b	3.03%	$3.12	+10.30	
barrons	cvx	1.03%	105.16	104.11	+1.07	6.607m	105.76	104.11				2.01 billion		$206.73 billion	2.97%	$0.78		
bloomberg	cvx	1.028%	105.160	104.110	1.070	6,607,200	105.760	104.110		109.94	66.86	2,010.270mil	10.335	211,289.500mil	2.802	0.780 regular cash	10.170	
boston-com	cvx	+1.028%	105.16 usd	104.11	+1.070	6,607,200	105.76	104.11	104.09	109.94	66.86	2,010,270,141						
bostonmerchant	cvx	+1.028%	105.16 usd	104.11	+1.070	6,607,200	105.76	104.11	104.09	109.94	66.86	2,010,270,141						
business-insider	cvx	+1.028%	105.16 usd	104.11	+1.070	6,607,200	105.76	104.11	104.09	109.94	66.86	2,010,270,141						
chron	cvx	+1.028%	105.16 usd	104.11	+1.070	6,607,200	105.76	104.11	104.09	109.94	66.86	2,010,270,141						
cio-com	cvx	+1.03%	105.16 usd	104.11	+1.070	6,607,200	105.76	104.11	104.09	109.94	66.86	2,010,270,141	10.21	211b	3	3.12		
cnn-money	cvx	+1.03%today&rsquo;s change	105.16data as of 4:00pm et	104.11	+1.07	6,607,200	105.76	104.11	104.09				10.2	$211.4b	2.97%			
easystockalterts	cvx	1.01%	105.14	104.11	+1.05	6607100	105.76	104.11	104.09	109.94	66.86		10.21				10.30	
eresearch-fidelity-com	cvx	1.03%	105.1600	104.1100	1.0700	6,607,200	105.7600	104.1100	104.0900	109.9400	66.8600	2,010,241,000	10.11	$209.25b	3.00%	$0.780000		
finance-abc7-com	cvx	+1.028%	105.16 usd	104.11	+1.070	6,607,200	105.76	104.11	104.09	109.94	66.86	2,010,270,141						
finance-abc7chicago-com	cvx	+1.028%	105.16 usd	104.11	+1.070	6,607,200	105.76	104.11	104.09	109.94	66.86	2,010,270,141						
financial-content	cvx	+1.028%	105.16 usd	104.11	+1.070	6,607,200	105.76	104.11	104.09	109.94	66.86	2,010,270,141						
finapps-forbes-com	cvx	1.0%	$105.16	104.11	1.07	6,607,400	105.76	104.11	104.09	109.94	66.86	2.01 bil	10.2	211 bil	3.0	3.12	10.30	
finviz	cvx	1.02%	105.15			6,596,580			104.09	-3.62%	62.54%	2.01b	10.11	209.25b		3.12	10.30	
fool	cvx	+1.14%	$105.27	$104.11	1.18	5,822,305	$105.76	$104.11	$104.09	$109.94	$66.86		10.10	$211.63b	3.70%	3.12		
foxbusiness	cvx		$105.12		+1.03	7,308,704			$104.09									
google-finance	cvx	(0.99%)	105.12	104.11	+1.03	6.54m	105.76	104.11		109.94	66.86	2.01b	10.20	211.02b	2.97	0.78	10.30	
howthemarketworks	cvx	2.256%	105.16	104.11	2.32	6,607,200	105.76	104.11	102.84									
hpcwire	cvx	+1.028%	105.16 usd	104.11	+1.070	6,607,200	105.76	104.11	104.09	109.94	66.86	2,010,270,141						
insidestocks	cvx	+1.06%	105.19	104.11	+1.10	5572258	105.76	104.11					price earnings ratio: 10.21					
investopedia	cvx	+1.03 %	$105.16	104.11	+1.07				104.09									
investorguide	cvx	+1.03%	105.16	104.11	+1.07		105.76	104.11		109.94	66.83		10.11	211.4b			10.30	
marketintellisearch	cvx	1.06 %	$105.19	$104.11	1.10	7229.80k	$105.76	$104.11	$104.09			2010.24m	10.11	209.25b	3.0 %		10.30	
marketwatch	cvx	+1.03%	$105.19	open: 104.11	+1.07	130,510	$105.76	$104.11	$104.09	$109.94	$66.86		10.21	$206.73b	2.97%	0.78	10.30	
minyanville	cvx	+1.028%	105.16 usd	104.11	+1.070	6,607,200	105.76	104.11	104.09	109.94	66.86	2,010,270,141						
msn-money	cvx	+1.03%	105.16	104.11	+1.07	6.61 mil	105.76	104.11	104.09	109.94	66.86	2.01 bil	10.21	209.25 bil	3.00%	3.12	10.30	
nasdaq-com	cvx	1.01%	$ 105.14		1.05	6,236,652	$ 105.76	$ 104.11	$ 104.09	$ 109.94	$ 66.86	2,010,270,000	10.21	$ 211,359,787,800	3 %	$3.120000	$ 10.30	
optimum	cvx	+1.01%	105.14 ( 3:55 pm edt)	104.11	+1.05	6,202,688	105.76	104.11	104.09	109.94	66.86	2.01b	10.2	211.4b	2.97	3.12	10.30	
paidcontent	cvx	+1.028%	105.16 usd	104.11	+1.070	6,607,200	105.76	104.11	104.09	109.94	66.86	2,010,270,141						
pc-quote	cvx	0.99%	105.12	104.11	1.03	7,353,776	105.76	104.11	104.09	109.94	66.86	1,990,543,950	10.10583	209,245,980,000		0.78		
personal-wealth-biz	cvx	+0.99%	105.12	104.11		7,298,484	105.76	104.11	104.09	109.94	66.83		10.11		2.82	2.94	10.30	
predictwallstreet	cvx	+1.00%	105.13		+1.04	6,398,263												
raymond-james	cvx	1.03	105.16	104.11	1.07	6,607,200	105.76	104.11	105.16	109.94	66.86		10.15				10.36	
renewable-energy-world	cvx	+1.028%	105.16 usd	104.11	+1.070	6,607,200	105.76	104.11	104.09	109.94	66.86	2,010,270,141						
screamingmedia	cvx	+1.03%	$	open: 104.11	+1.07	130,510	$105.76	$104.11	$104.09	$109.94	$66.86		8.99	$209.25b	2.97%	0.78	11.69	
scroli	cvx	0.99%	cvx 105.12	104.11	1.03	5,994,427	105.76	104.11	104.09	109.94	66.86		10.20				10.30	
simple-stock-quotes	cvx	+1.03%	last trade: 105.16		change: 1.070								p/e ratio: 10.11					
smartmoney	cvx	(1.03%)	105.16	$104.11	1.07	6,607,200	$105.76	$104.11	$104.09	$109.94	$66.86			209,249,000	3.00%	$0.78		
stocknod	cvx	+1.028%	105.16 usd	104.11	+1.070	6,607,200	105.76	104.11	104.09	109.94	66.86	2,010,270,141						
stockpickr	cvx	0.99%	$105.12 1.03 | 0.99%	104.38	1.03	6.30m	105.76	104.11	104.09	109.94	66.86							
stocksmart	cvx	.0 %	$102.5	91.58	0	616,359	104.92	102.09										
stocktwits	cvx	1.02%	105.15		+1.06													
streetinsider-com	cvx	1.01%	105.14	$104.11	+1.05	6,607,100	$105.76	$104.11	$104.09	$109.94	$66.86		10.21				$10.30	
thecramerreport	cvx		104.09	102.84	+1.25	6579693	104.19	102.01										
thestree	cvx	0.99%	$105.12	104.38	1.03	6298960	105.76	104.11	104.09	-109.94	66.86	2.010270141e9		2.09249018977e11				
tickerspy	cvx	0.97%	$105.10	104.11	+1.01	6,339,370	105.76	104.11	104.09	109.94	66.86		10.1	209.2b	3.00%	$0.78		
tmx-quotemedia	cvx	0.99%	105.120	104.110	1.030	7,308,704	105.760	104.110	104.090	109.940	66.860	2,010,270,141	10.10	211,319,597,222	2.997	0.780 usd	10.30	
updown	cvx	1.03%	$105.16	$104.11	$1.07	6,607,200	$105.76	$104.11	$104.09	$109.94	$66.86	2010.27b	10.05	$206.73b			10.36	
wallstreetsurvivor	cvx	2.24%	105.14	104.11	2.30	6,550,210	105.76	104.11		109.94	72.57		10.10	$209b	3.00%	2.84 -	9.48	
yahoo-finance	cvx	1.03%	105.16	104.11	1.07	6,596,980	105.76	104.11	104.09	109.94	66.86		10.21	211.40b	3.00%	3.12	10.30	
ycharts-com	cvx	+1.02%	105.15		+1.06					109.94	66.86		10.21	211.08b	3.07%		10.30	
zacks	cvx	(1.01%)	105.14		1.05	vol.  6,607,100	105.76	104.11		109.94	66.83		10.23	209.25 b	3.00	3.12	10.18	
advfn	mlhr	0.29	27.65	27.54	0.08	409621	27.73	27.46										
barchart	mlhr	+0.29%	27.65	27.54	+0.08	409,621	27.73	27.46	27.57	28.12	16.19		24.52	$1.58 b	0.32%	$0.09	+1.07	
barrons	mlhr	0.29%	27.65	27.54	+0.08	409,441	27.73	27.46				57.68 million		$1.60 billion	0.32%	$0.02		
bloomberg	mlhr	0.290%	27.650	27.540	0.080	409,621	27.730	27.460		28.14	16.23	57.290mil	25.136	1,584.079mil	0.318	0.022 regular cash	1.100	
boston-com	mlhr	+0.2902%	27.65 usd	27.54	+0.0800	409,621	27.73	27.46	27.57	28.14	16.23	57,290,375						
bostonmerchant	mlhr	+0.2902%	27.65 usd	27.54	+0.0800	409,621	27.73	27.46	27.57	28.14	16.23	57,290,375						
business-insider	mlhr	+0.2902%	27.65 usd	27.54	+0.0800	409,621	27.73	27.46	27.57	28.14	16.23	57,290,375						
chron	mlhr	+0.2902%	27.65 usd	27.54	+0.0800	409,621	27.73	27.46	27.57	28.14	16.23	57,290,375						
cio-com	mlhr	+0.29%	27.65 usd	27.54	+0.0800	409,621	27.73	27.46	27.57	28.14	16.23	57,290,375	26.08	2b	0.3	0.09		
cnn-money	mlhr	+0.29%	27.65	27.54	+0.08	409,441	27.73	27.46	27.57				26.1	$1.6b	0.32%			
easystockalterts	mlhr	0.29%	27.65	27.54	+0.08	409621	27.73	27.46	27.57	28.14	16.23		26.08				1.06	
eresearch-fidelity-com	mlhr	0.29%	27.6500	27.5400	0.0800	409,621	27.7300	27.4600	27.5700	28.1400	16.2300	58,049,000	25.77	$1.60b	0.32%	$0.022000		
finance-abc7-com	mlhr	+0.2902%	27.65 usd	27.54	+0.0800	409,621	27.73	27.46	27.57	28.14	16.23	57,290,375						
finance-abc7chicago-com	mlhr	+0.2902%	27.65 usd	27.54	+0.0800	409,621	27.73	27.46	27.57	28.14	16.23	57,290,375						
financial-content	mlhr	+0.2902%	27.65 usd	27.54	+0.0800	409,621	27.73	27.46	27.57	28.14	16.23	57,290,375						
finapps-forbes-com	mlhr	0.3%	$27.65	27.54	0.08	409,621	27.73	27.46	27.57	28.14	16.23	58 mil	25.8	2 bil	0.3	0.09	1.07	
finviz	mlhr	0.29%	27.65			408,641			27.57	-1.64%	70.87%	58.05m	26.08	1.61b		0.09	1.06	
fool	mlhr	+0.29%	$27.65	$27.54	0.08	408,641	$27.73	$27.46	$27.57	$28.14	$16.23		26.00	$1.58b	0.50%	0.09		
foxbusiness	mlhr		$27.65		+0.08	409,621			$27.57									
google-finance	mlhr	(0.29%)	27.65	27.54	+0.08	409,621.00	27.73	27.46		28.14	16.23	57.29m	25.97	1.58b	0.32	0.02	1.06	
howthemarketworks	mlhr	1.58%	27.65	27.54	0.43	397,625	27.73	27.46	27.22									
hpcwire	mlhr	+0.2902%	27.65 usd	27.54	+0.0800	409,621	27.73	27.46	27.57	28.14	16.23	57,290,375						
insidestocks	mlhr	+0.29%	27.65	27.54	+0.08	409441	27.73	27.46					price earnings ratio: 24.91					
investopedia	mlhr	+0.29 %	$27.65	27.54	+0.08				27.57									
investorguide	mlhr	+0.29%	27.65	27.54	+0.08		27.73	27.46		28.14	16.23		25.94	1.586b			1.063	
marketintellisearch	mlhr	0.29 %	$27.65	$27.54	0.08	304.80k	$27.73	$27.46	$27.57			58.05m	26.01	1.60b	0.32 %		1.06	
marketwatch	mlhr	+0.29%	$27.65	open: 27.54	+0.08	40,378	$27.73	$27.46	$27.57	$28.14	$16.23		24.68	$1.60b	0.32%	0.02	1.12	
minyanville	mlhr	+0.2902%	27.65 usd	27.54	+0.0800	409,441	27.73	27.46	27.57	28.14	16.23	57,290,375						
msn-money	mlhr	+0.29%	27.65	27.54	+0.08	409,621	27.73	27.46	27.57	28.14	16.23	58.05 mil	25.37	1.6 bil	0.32%	0.09	1.07	
nasdaq-com	mlhr	0.29%	$ 27.65	$ 27.54	0.08	409,621	$ 27.73	$ 27.46	$ 27.57	$ 28.14	$ 16.23	57,290,000	25.84	$ 1,584,068,500	0.32 %	$0.088000	$ 1.07	
optimum	mlhr	+0.29%	27.65 ( 4:30 pm edt)	27.54	+0.08	409,441	27.73	27.46	27.57	28.14	16.23	57.29m	26.1	1.6b	0.32	0.09	1.06	
paidcontent	mlhr	+0.2902%	27.65 usd	27.54	+0.0800	409,621	27.73	27.46	27.57	28.14	16.23	57,290,375						
pc-quote	mlhr	0.29%	27.65	27.54	0.08	409,621	27.73	27.46	27.57	28.14	16.23	57,881,045	25.29358	1,600,411,000		0.022		
personal-wealth-biz	mlhr	+0.29%	27.65	27.54		409,621	27.73	27.46	27.57	28.14	16.23		25.94		0.32	0.088	1.063	
predictwallstreet	mlhr	+0.29%	27.65		+0.08	409,441												
raymond-james	mlhr	0.29	27.65	27.54	0.08	409,441	27.73	27.46	27.65	28.14	16.23		22.30				1.24	
renewable-energy-world	mlhr	+0.2902%	27.65 usd	27.54	+0.0800	409,441	27.73	27.46	27.57	28.14	16.23	57,290,375						
screamingmedia	mlhr	+0.29%	$	open: 27.54	+0.08	40,378	$27.73	$27.46	$27.57	$28.14	$16.23		24.68	$1.60b	0.32%	0.02	1.12	
scroli	mlhr	%	mlhr			0												
simple-stock-quotes	mlhr	+0.29%	last trade: 27.65		change: 0.080								p/e ratio: 25.94					
smartmoney	mlhr	(0.29%)	27.65	$27.54	0.08	409,621	$27.73	$27.46	$27.57	$28.14	$16.23			1,579,500	0.33%	$0.02		
stocknod	mlhr	+0.2902%	27.65 usd	27.54	+0.0800	409,621	27.73	27.46	27.57	28.14	16.23	57,290,375						
stockpickr	mlhr	0.29%	$27.65 0.08 | 0.29%	27.54	0.08	408.64k	27.73	27.46	27.57	28.14	16.23							
stocksmart	mlhr	.0 %	$23.93	25.68	0	50,551	25	23.93										
stocktwits	mlhr	0.29%	27.65		+0.08													
streetinsider-com	mlhr	0.29%	27.65	$27.54	+0.08	409,621	$27.73	$27.46	$27.57	$28.14	$16.23		26.08				$1.06	
thecramerreport	mlhr		27.65	27.54	+0.08	409621	27.73	27.46										
thestree	mlhr	0.29%	$27.65	27.54	0.08	408641	27.73	27.46	27.57	-28.14	16.23	5.7290375e7		1.579495639e9				
tickerspy	mlhr	0.29%	$27.65	27.54	+0.08	408,641	27.73	27.46	27.57	28.14	16.23		25.3	1.5b	0.32%	$0.02		
tmx-quotemedia	mlhr	0.29%	27.650	27.540	0.080	409,621	27.730	27.460	27.570	28.140	16.230	57,290,375	26.00	1,584,078,869	0.318	0.022 usd	1.06	
updown	mlhr	0.29%	$27.65	$27.54	$0.08	368,095	$27.73	$27.46	$27.57	$28.14	$16.23	57.29b	22.23	$1.55b			1.24	
wallstreetsurvivor	mlhr	1.58%	27.65	27.54	0.43	397,625	27.73	27.46		28.14	16.23		26.00	$2b	0.30%	0.09 -	1.06	
yahoo-finance	mlhr	0.29%	27.65	27.54	0.08	409,621	27.73	27.46	27.57	28.14	16.23		26.01	1.59b	0.30%	0.09	1.06	
ycharts-com	mlhr	+0.29%	27.65		+0.08					28.14	16.23			1.58b	0.30%			
zacks	mlhr	(0.29%)	27.65		0.08	vol.  409,621	27.73	27.46		28.14	16.23		24.84	1.58 b	0.32	0.09	1.11	
advfn	cnsl	1.08	19.74	19.55	0.21	220051	19.77	19.48										
barchart	cnsl	+1.08%	19.74	19.55	+0.21	227,638	19.77	19.48	19.53	19.77	15.40		19.64	$587.46 m	7.97%	$1.55	+1.12	
barrons	cnsl	1.08%	19.74	19.55	+0.21	220,051	19.77	19.48				29.49 million		$584.75 million	7.85%	$0.39		
bloomberg	cnsl	1.075%	19.740	19.550	0.210	220,051	19.770	19.480		19.77	16.50	29.941mil	16.872	591.034mil	7.854	0.387 regular cash	1.170	
boston-com	cnsl	+1.075%	19.74 usd	19.55	+0.2100	220,051	19.77	19.48	19.53	19.59	16.50	29,940,939						
bostonmerchant	cnsl	+1.075%	19.74 usd	19.55	+0.2100	220,051	19.77	19.48	19.53	19.59	16.50	29,940,939						
business-insider	cnsl	+1.075%	19.74 usd	19.55	+0.2100	220,051	19.77	19.48	19.53	19.59	16.50	29,940,939						
chron	cnsl	+1.075%	19.74 usd	19.55	+0.2100	220,051	19.77	19.48	19.53	19.59	16.50	29,940,939						
cio-com	cnsl	+1.08%	19.74 usd	19.55	+0.2100	220,051	19.77	19.48	19.53	19.59	16.50	29,940,939	17.62	591m	7.9	1.55		
cnn-money	cnsl	+1.02%	19.73	19.55	+0.20	202,578	19.77	19.48	19.53				17.6	$590.7m	7.85%			
easystockalterts	cnsl	1.07%	19.74	19.55	+0.21	220051	19.77	19.48	19.53	19.59	16.50		17.63				1.12	
eresearch-fidelity-com	cnsl	1.08%	19.7400	19.5500	0.2100	220,051	19.7700	19.4800	19.5300	19.5900	16.5000	29,941,000	17.44	$584.75m	7.93%	$0.387380		
finance-abc7-com	cnsl	+1.075%	19.74 usd	19.55	+0.2100	220,051	19.77	19.48	19.53	19.59	16.50	29,940,939						
finance-abc7chicago-com	cnsl	+1.075%	19.74 usd	19.55	+0.2100	220,051	19.77	19.48	19.53	19.59	16.50	29,940,939						
financial-content	cnsl	+1.075%	19.74 usd	19.55	+0.2100	220,051	19.77	19.48	19.53	19.59	16.50	29,940,939						
finapps-forbes-com	cnsl	1.1%	$19.74	19.55	0.21	220,051	19.77	19.48	19.53	19.59	16.50	30 mil	17.6	591 mil	7.8	1.55	1.12	
finviz	cnsl	1.08%	19.74			220,051			19.53	0.77%	28.22%	29.94m	17.75	584.73m		1.55	1.10	
fool	cnsl	+1.08%	$19.74	$19.55	0.21	215,023	$19.77	$19.48	$19.53	$19.59	$16.50		17.40	$591.03m	9.10%	1.55		
foxbusiness	cnsl		$19.74		+0.21	228,451			$19.53									
google-finance	cnsl	(1.08%)	19.74	19.55	+0.21	220,051.00	19.77	19.48		19.77	16.50	29.94m	17.91	591.03m	7.85	0.39	1.10	
howthemarketworks	cnsl	1.543%	19.74	19.55	0.3	213,543	19.77	19.48	19.44									
hpcwire	cnsl	+1.075%	19.74 usd	19.55	+0.2100	220,051	19.77	19.48	19.53	19.59	16.50	29,940,939						
insidestocks	cnsl	+1.08%	19.74	19.55	+0.21	220051	19.77	19.48					price earnings ratio: 20.35					
investopedia	cnsl	+1.08 %	$19.74	19.55	+0.21				19.53									
investorguide	cnsl	+1.08%	19.74	19.55	+0.21		19.77	19.48		19.50	16.50		17.59	591.0m			1.11	
marketintellisearch	cnsl	1.08 %	$19.74	$19.55	0.21	215.30k	$19.77	$19.48	$19.53			29.94m	17.75	0.58b	7.93 %		1.10	
marketwatch	cnsl	+1.08%	$19.74	open: 19.55	+0.21	9,241	$19.77	$19.48	$19.53	$19.77	$16.50		17.52	$584.75m	7.85%	0.39	1.13	
minyanville	cnsl	+1.075%	19.74 usd	19.55	+0.2100	220,051	19.77	19.48	19.53	19.59	16.50	29,940,939						
msn-money	cnsl	+1.08%	19.74	19.55	+0.21	220,051	19.77	19.48	19.53	19.59	16.50	29.94 mil	17.78	584.75 mil	7.93%	1.55	1.10	
nasdaq-com	cnsl	1.08%	$ 19.74	$ 19.55	0.21	220,051	$ 19.77	$ 19.48	$ 19.53	$ 19.59	$ 16.50	29,941,000	17.63	$ 591,035,340	7.93 %	$1.549520	$ 1.12	
optimum	cnsl	+1.08%	19.74 ( 4:30 pm edt)	19.55	+0.21	220,051	19.77	19.48	19.53	19.59	16.50	29.94m	17.6	591.0m	7.85	1.55	1.12	
paidcontent	cnsl	+1.075%	19.74 usd	19.55	+0.2100	220,051	19.77	19.48	19.53	19.59	16.50	29,940,939						
pc-quote	cnsl	1.08%	19.74	19.55	0.21	220,051	19.77	19.48	19.53	19.59	16.50	29,622,477	17.59459	584,748,000		0.38738		
personal-wealth-biz	cnsl	+1.08%	19.74	19.55		228,451	19.77	19.48	19.53	19.50	16.50		17.59		7.93	1.548	1.11	
predictwallstreet	cnsl	+1.08%	19.74		+0.21	220,051												
raymond-james	cnsl	1.08	19.74	19.55	0.21	220,051	19.77	19.48	19.74	19.59	16.50		17.63				1.12	
renewable-energy-world	cnsl	+1.075%	19.74 usd	19.55	+0.2100	220,051	19.77	19.48	19.53	19.59	16.50	29,940,939						
screamingmedia	cnsl	+1.08%	$	open: 19.55	+0.21	9,241	$19.77	$19.48	$19.53	$19.77	$16.50		17.52	$584.75m	7.85%	0.39	1.13	
scroli	cnsl	%	cnsl			0												
simple-stock-quotes	cnsl	+1.08%	last trade: 19.74		change: 0.210								p/e ratio: 17.59					
smartmoney	cnsl	(1.08%)	19.74	$19.55	0.21	220,051	$19.77	$19.48	$19.53	$19.59	$16.50			584,700	7.94%	$0.39		
stocknod	cnsl	+1.075%	19.74 usd	19.55	+0.2100	220,051	19.77	19.48	19.53	19.59	16.50	29,940,939						
stockpickr	cnsl	1.08%	$19.74 0.21 | 1.08%	19.55	0.21	220.05k	19.77	19.48	19.53	19.59	16.50							
stocksmart	cnsl	.0 %	$18.82	19.25	0	16,460	19.08	18.82										
stocktwits	cnsl	0.92%	19.71		+0.18													
streetinsider-com	cnsl	1.08%	19.74	$19.55	+0.21	220,051	$19.77	$19.48	$19.53	$19.59	$16.50		17.63				$1.12	
thecramerreport	cnsl		19.74	19.55	+0.21	220051	19.77	19.48										
thestree	cnsl	1.08%	$19.74	19.55	0.21	220051	19.77	19.48	19.53	-19.59	16.5	2.9940939e7		5.84746539e8				
tickerspy	cnsl	1.08%	$19.74	19.55	+0.21	220,051	19.77	19.48	19.53	19.59	16.50		17.6	584.7m	7.93%	$0.39		
tmx-quotemedia	cnsl	1.08%	19.740	19.550	0.210	228,451	19.770	19.480	19.530	19.590	16.500	29,940,939	17.40	591,034,136	7.934	0.387 usd	1.12	
updown	cnsl	1.08%	$19.74	$19.55	$0.21	210,250	$19.77	$19.48	$19.53	$19.59	$16.50	29.94b	17.45	$582m			1.12	
wallstreetsurvivor	cnsl	1.54%	19.74	19.55	0.30	213,543	19.77	19.48		19.59	16.50		17.40	$585m	7.90%	1.55 -	1.09	
yahoo-finance	cnsl	1.08%	19.74	19.55	0.21	220,051	19.77	19.48	19.53	19.77	16.50		17.78	591.02m	7.90%	1.55	1.11	
ycharts-com	cnsl	+0.92%	19.71		+0.18					19.59	16.50		17.76	586.57m	8.13%		1.11	
zacks	cnsl	(1.08%)	19.74		0.21	vol.  220,051	19.77	19.48		19.77	16.50		19.73	584.75 m	7.93	1.55	.99	
advfn	hele	0.11	35.03	34.87	0.04	177383	35.389	34.79										
barchart	hele	+0.11%	35.03	34.87	+0.04	177,383	35.39	34.79	34.99	35.39	21.00		11.43	$1.08 b			+2.38	
barrons	hele	0.11%	35.03	34.87	+0.04	177,383	35.389	34.79				31.36 million		$1.08 billion	hele has not issued dividends in more than 1 year.			
bloomberg	hele	0.114%	35.030	34.870	0.040	177,383	35.389	34.790		35.39	21.00	30.899mil	11.638	1,082.397mil			3.010	
boston-com	hele	+0.1143%	35.03 usd	34.87	+0.0400	177,383	35.39	34.79	34.99	35.29	21.00	30,062,000						
bostonmerchant	hele	+0.1143%	35.03 usd	34.87	+0.0400	177,383	35.39	34.79	34.99	35.29	21.00	30,062,000						
business-insider	hele	+0.1143%	35.03 usd	34.87	+0.0400	177,383	35.39	34.79	34.99	35.29	21.00	30,062,000						
chron	hele	+0.1143%	35.03 usd	34.87	+0.0400	177,383	35.39	34.79	34.99	35.29	21.00	30,062,000						
cio-com	hele	+0.11%	35.03 usd	34.87	+0.0400	177,383	35.39	34.79	34.99	35.29	21.00	30,062,000		1b				
cnn-money	hele	+0.11%	35.03	34.87	+0.04	172,013	35.39	34.79	34.99				23.5	$1.1b				
easystockalterts	hele	0.11%	35.03	34.87	+0.04	177383	35.39	34.79	34.99	35.29	21.00						0.00	
eresearch-fidelity-com	hele	0.11%	35.0300	34.8700	0.0400	177,383	35.3890	34.7900	34.9900	35.2900	21.0000	30,899,000	11.78	$1.08b				
finance-abc7-com	hele	+0.1143%	35.03 usd	34.87	+0.0400	177,383	35.39	34.79	34.99	35.29	21.00	30,062,000						
finance-abc7chicago-com	hele	+0.1143%	35.03 usd	34.87	+0.0400	177,383	35.39	34.79	34.99	35.29	21.00	30,062,000						
financial-content	hele	+0.1143%	35.03 usd	34.87	+0.0400	177,383	35.39	34.79	34.99	35.29	21.00	30,062,000						
finapps-forbes-com	hele	0.1%	$35.03	34.87	0.04	177,383	35.39	34.79	34.99	35.29	21.00	31 mil	11.8	1 bil	0.0	0.00	2.97	
finviz	hele	0.11%	35.03			177,383			34.99	-0.74%	66.81%	30.90m	11.76	1.08b			2.98	
fool	hele	+0.11%	$35.03	$34.87	0.04	177,383	$35.39	$34.79	$34.99	$35.29	$21.00		11.70	$1.08b				
foxbusiness	hele		$35.03		+0.04	177,383			$34.99									
google-finance	hele	(0.11%)	35.03	34.87	+0.04	177,383.00	35.39	34.79		35.39	21.00	30.90m	11.77	1.08b			2.98	
howthemarketworks	hele	1.448%	35.03	34.87	0.5	171,713	35.389	34.79	34.53									
hpcwire	hele	+0.1143%	35.03 usd	34.87	+0.0400	177,383	35.39	34.79	34.99	35.29	21.00	30,062,000						
insidestocks	hele	+0.11%	35.03	34.87	+0.04	177383	35.39	34.79					price earnings ratio: 11.79					
investopedia	hele	+0.11 %	$35.03	34.87	+0.04				34.99									
investorguide	hele	+0.11%	35.03	34.98	+0.04		35.389	34.79		33.63	21.00		11.74	1.081b			2.98	
marketintellisearch	hele	0.11 %	$35.03	$34.98	0.04	174.80k	$35.39	$34.79	$34.99			30.90m	11.74	1.08b	0.0 %		2.98	
marketwatch	hele	+0.11%	$35.03	open: 34.87	+0.04	5,385	$35.39	$34.79	$34.99	$35.39	$21.00		11.89	$1.08b			2.95	
minyanville	hele	+0.1143%	35.03 usd	34.87	+0.0400	177,383	35.39	34.79	34.99	35.29	21.00	30,062,000						
msn-money	hele	+0.11%	35.03	34.87	+0.04	177,383	35.39	34.79	34.99	35.29	21.00	30.90 mil	11.76	1.08 bil			2.98	
nasdaq-com	hele	0.11%	$ 35.03	$ 34.87	0.04	177,383	$ 35.389	$ 34.79	$ 34.99	$ 35.29	$ 21	30,865,000	11.79	$ 1,081,200,950			$ 2.97	
optimum	hele	+0.11%	35.03 ( 4:30 pm edt)	34.87	+0.04	177,383	35.39	34.79	34.99	35.29	21.00	30.06m		1.1b				
paidcontent	hele	+0.1143%	35.03 usd	34.87	+0.0400	177,383	35.39	34.79	34.99	35.29	21.00	30,062,000						
pc-quote	hele	0.11%	35.03	34.87	0.04	177,383	35.389	34.79	34.99	35.29	21.00	30,863,717	11.74161	1,081,156,000				
personal-wealth-biz	hele	+0.11%	35.03	34.98		177,383	35.389	34.79	34.99	33.63	21.00		11.74			0.00	2.98	
predictwallstreet	hele	+0.11%	35.03		+0.04	177,383												
raymond-james	hele	0.11	35.03	34.87	0.04	177,383	35.39	34.79	35.03	35.29	21.00		11.52				3.04	
renewable-energy-world	hele	+0.1143%	35.03 usd	34.87	+0.0400	177,383	35.39	34.79	34.99	35.29	21.00	30,062,000						
screamingmedia	hele	+0.11%	$	open: 34.87	+0.04	5,385	$35.39	$34.79	$34.99	$35.39	$21.00		11.89	$1.08b			2.95	
scroli	hele	%	hele			0												
simple-stock-quotes	hele	+0.11%	last trade: 35.03		change: 0.040								p/e ratio: 11.74					
smartmoney	hele	(0.11%)	35.03	$34.87	0.04	177,383	$35.39	$34.79	$34.99	$35.29	$21.00			1,081,200	0.00%	$0.00		
stocknod	hele	+0.1143%	35.03 usd	34.87	+0.0400	177,383	35.39	34.79	34.99	35.29	21.00	30,062,000						
stockpickr	hele	0.11%	$35.03 0.04 | 0.11%	34.87	0.04	177.38k	35.39	34.79	34.99	35.29	21.00							
stocksmart	hele	.0 %	$31.35	30.1	0	13,932	32.33	31.33										
stocktwits	hele	0.14%	35.04		+0.05													
streetinsider-com	hele	0.11%	35.03	$34.87	+0.04	177,383	$35.39	$34.79	$34.99	$35.29	$21.00						$0.00	
thecramerreport	hele		35.03	34.98	+0.04	177383	35.389	34.79										
thestree	hele	0.11%	$35.03	34.87	0.04	177383	35.39	34.79	34.99	-35.29	21.0	3.0899134e7		1.081160699e9				
tickerspy	hele	0.11%	$35.03	34.87	+0.04	177,383	35.39	34.79	34.99	35.29	21.00		11.7	1.0b	0.00%	$0.00		
tmx-quotemedia	hele	0.11%	35.030	34.870	0.040	177,383	35.389	34.790	34.990	35.290	21.000	30,899,134	11.70	1,082,396,664			2.98	
updown	hele	0.11%	$35.03	$34.87	$0.04	171,713	$35.39	$34.79	$34.99	$35.29	$21.00	30.86b	11.51	$1.06b			3.04	
wallstreetsurvivor	hele	1.45%	35.03	34.87	0.50	171,713	35.39	34.79		35.29	22.06		11.70	$1b			2.98	
yahoo-finance	hele	0.11%	35.03	34.98	0.04	177,383	35.39	34.79	34.99	35.39	21.00		11.76	1.08b			2.98	
ycharts-com	hele	+0.14%	35.04		+0.05					35.29	21.00		11.76	1.08b	0.00%		2.98	
zacks	hele	(0.11%)	35.03		0.04	vol.  177,383	35.39	34.79		35.39	21.00		11.59	1.08 b	0.00	0.00	3.02	
advfn	cvo	-0.47	6.41	6.45	-0.03	185808	6.47	6.25										
barchart	cvo	-0.47%	6.41	6.45	-0.03	185,808	6.47	6.25	6.44	6.95	4.80		18.82	$402.16 m			-2.77	
barrons	cvo	0.47%	6.41	6.45	-0.03	185,808	6.47	6.25				62.38 million		$399.87 million	cvo has not issued dividends in more than 1 year.			
bloomberg	cvo	-0.466%	6.410	6.450	-0.030	185,808	6.470	6.250		6.95	4.80	62.788mil		402.472mil			-0.380	
boston-com	cvo	-0.4658%	6.410 usd	6.450	-0.0300	185,808	6.470	6.250	6.440	6.950	4.800	62,788,130						
bostonmerchant	cvo	-0.4658%	6.410 usd	6.450	-0.0300	185,808	6.470	6.250	6.440	6.950	4.800	62,788,130						
business-insider	cvo	-0.4658%	6.410 usd	6.450	-0.0300	185,808	6.470	6.250	6.440	6.950	4.800	62,788,130						
chron	cvo	-0.4658%	6.410 usd	6.450	-0.0300	185,808	6.470	6.250	6.440	6.950	4.800	62,788,130						
cio-com	cvo	-0.47%	6.410 usd	6.450	-0.0300	185,808	6.470	6.250	6.440	6.950	4.800	62,788,130		402m				
cnn-money	cvo	-0.47%today&rsquo;s change	6.41data as of 4:03pm et	6.45	-0.03	185,808	6.47	6.25	6.44				nm	$402.5m				
easystockalterts	cvo	-0.47%	6.41	6.45	-0.03	185808	6.47	6.25	6.44	6.95	4.80						-2.80	
eresearch-fidelity-com	cvo	-0.47%	6.4100	6.4500	-0.0300	185,808	6.4700	6.2500	6.4400	6.9500	4.8000	62,788,000	nm	$404.35m				
finance-abc7-com	cvo	-0.4658%	6.410 usd	6.450	-0.0300	185,808	6.470	6.250	6.440	6.950	4.800	62,788,130						
finance-abc7chicago-com	cvo	-0.4658%	6.410 usd	6.450	-0.0300	185,808	6.470	6.250	6.440	6.950	4.800	62,788,130						
financial-content	cvo	-0.4658%	6.410 usd	6.450	-0.0300	185,808	6.470	6.250	6.440	6.950	4.800	62,788,130						
finapps-forbes-com	cvo	-0.5%	$6.41	6.45	-0.03	185,808	6.47	6.25	6.44	6.95	4.80	63 mil		402 mil	0.0	0.00		
finviz	cvo	-0.47%	6.41			185,808			6.44	-7.77%	33.54%	62.79m		404.37m			-2.81	
fool	cvo	-0.47%	$6.41	$6.45	-0.03	185,808	$6.47	$6.25	$6.44	$6.95	$4.80		0.00	$402.47m				
foxbusiness	cvo		$6.41		-0.03	193,711			$6.44									
google-finance	cvo	(-0.47%)	6.41	6.45	-0.03	185,808.00	6.47	6.25		6.95	4.80	62.79m		402.47m			-2.81	
howthemarketworks	cvo	0.156%	6.41	6.45	0.01	185,808	6.47	6.25	6.4									
hpcwire	cvo	-0.4658%	6.410 usd	6.450	-0.0300	185,808	6.470	6.250	6.440	6.950	4.800	62,788,130						
insidestocks	cvo	-0.47%	6.41	6.45	-0.03	185808	6.47	6.25										
investopedia	cvo	-0.47 %	$6.41	6.45	-0.03				6.44									
investorguide	cvo	-0.47%	6.41	6.45	-0.03		6.47	6.25		7.61	4.80			402.5m			-2.759	
marketintellisearch	cvo	-0.47 %	$6.41	$6.45	-0.03	183.90k	$6.47	$6.25	$6.44			62.79m	0.00	0.40b	0.0 %		-2.81	
marketwatch	cvo	-0.47%	$6.41	open: 6.45	-0.03	15,392	$6.47	$6.25	$6.44	$6.95	$4.80			$399.87m				
minyanville	cvo	-0.4658%	6.410 usd	6.450	-0.0300	185,808	6.470	6.250	6.440	6.950	4.800	62,788,130						
msn-money	cvo	-0.47%	6.41	6.45	-0.03	185,808	6.47	6.25	6.44	6.95	4.80	62.79 mil	-2.28	404.36 mil			-2.76	
nasdaq-com	cvo	0.47%	$ 6.41		0.03	185,808	$ 6.47	$ 6.25	$ 6.44	$ 6.95	$ 4.80	62,788,000		$ 402,471,080			$ -2.77	
optimum	cvo	-0.47%	6.41 ( 4:03 pm edt)	6.45	-0.03	185,808	6.47	6.25	6.44	6.95	4.80	62.79m		402.5m			-2.80	
paidcontent	cvo	-0.4658%	6.410 usd	6.450	-0.0300	185,808	6.470	6.250	6.440	6.950	4.800	62,788,130						
pc-quote	cvo	-0.47%	6.41	6.45	-0.03	191,936	6.47	6.25	6.44	6.95	4.80	63,081,856	-2.29181	404,355,000				
personal-wealth-biz	cvo	-0.47%	6.41	6.45	-0.03	193,711	6.47	6.25	6.44	7.61	4.80					0.00	-2.759	
predictwallstreet	cvo	-0.47%	6.41		-0.03	185,808												
raymond-james	cvo	-0.47	6.41	6.45	-0.03	185,808	6.47	6.25	6.41	6.95	4.80						-2.81	
renewable-energy-world	cvo	-0.4658%	6.410 usd	6.450	-0.0300	185,808	6.470	6.250	6.440	6.950	4.800	62,788,130						
screamingmedia	cvo	-0.47%	$	open: 6.45	-0.03	15,392	$6.47	$6.25	$6.44	$6.95	$4.80			$399.87m				
scroli	cvo	%	cvo			0												
simple-stock-quotes	cvo	-0.47%	last trade: 6.41		change: -0.030													
smartmoney	cvo	(-0.47%)	6.41	$6.45	-0.03	185,808	$6.47	$6.25	$6.44	$6.95	$4.80			404,400	0.00%	$0.00		
stocknod	cvo	-0.4658%	6.410 usd	6.450	-0.0300	185,808	6.470	6.250	6.440	6.950	4.800	62,788,130						
stockpickr	cvo	-0.47%	$6.41 -0.03 | -0.47%	6.44	-0.03	185.81k	6.47	6.25	6.44	6.95	4.80							
stocksmart	cvo	.0 %	$6.2	5.54	0	13,407	6.4	6.2										
stocktwits	cvo	-0.70%	6.39		-0.04													
streetinsider-com	cvo	0.47%	6.41	$6.45	-0.03	185,808	$6.47	$6.25	$6.44	$6.95	$4.80						$-2.80	
thecramerreport	cvo		6.41	6.45	-0.03	185808	6.47	6.25										
thestree	cvo	-0.47%	$6.41	6.44	-0.03	185808	6.47	6.25	6.44	-6.95	4.8	6.278813e7		4.04355557e8				
tickerspy	cvo	-0.47%	$6.41	6.45	-0.03	185,808	6.47	6.25	6.44	6.95	4.80		-2.3	404.3m	0.00%	$0.00		
tmx-quotemedia	cvo	-0.47%	6.410	6.450	-0.030	193,711	6.470	6.250	6.440	6.950	4.800	62,788,130		402,471,913			-2.76	
updown	cvo	-0.47%	$6.41	$6.45	-$0.03	185,808	$6.47	$6.25	$6.44	$6.95	$4.80	62.78b		$402m			-2.76	
wallstreetsurvivor	cvo	0.16%	6.41	6.45	0.01	185,808	6.47	6.25		6.95	4.80			$404m			-2.99	
yahoo-finance	cvo	0.47%	6.41	6.45	0.03	185,808	6.47	6.25	6.44	6.95	4.80			402.47m			-2.76	
ycharts-com	cvo	-0.70%	6.39		-0.04					6.95	4.80			401.22m	0.00%		-2.77	
zacks	cvo	(-0.47%)	6.41		-0.03	vol.  185,808	6.47	6.25		6.95	4.80		18.94	404.36 m	0.00	0.00	.34	
advfn	isis	-2.90	9.03	9.26	-0.27	560447	9.27	8.95										
barchart	isis	-2.90%	9.03	9.26	-0.27	566,988	9.27	8.95	9.30	10.63	7.59		0.00	$899.21 m			-0.72	
barrons	isis	2.90%	9.03	9.26	-0.27	560,135	9.27	8.95				99.14 million		$926.22 million	isis has not issued dividends in more than 1 year.			
bloomberg	isis	-2.903%	9.030	9.260	-0.270	560,447	9.270	8.950		10.63	7.59	99.594mil		899.336mil			-0.730	
boston-com	isis	-2.903%	9.030 usd	9.260	-0.2700	560,447	9.270	8.950	9.300	10.63	7.591	99,594,202						
bostonmerchant	isis	-2.903%	9.030 usd	9.260	-0.2700	560,447	9.270	8.950	9.300	10.63	7.591	99,594,202						
business-insider	isis	-2.903%	9.030 usd	9.260	-0.2700	560,447	9.270	8.950	9.300	10.63	7.591	99,594,202						
chron	isis	-2.903%	9.030 usd	9.260	-0.2700	560,135	9.270	8.950	9.300	10.63	7.591	99,594,202						
cio-com	isis	-2.90%	9.030 usd	9.260	-0.2700	560,135	9.270	8.950	9.300	10.63	7.591	99,594,202		899m				
cnn-money	isis	-2.90%	9.03	9.26	-0.27	560,135	9.27	8.95	9.30				nm	$899.3m				
easystockalterts	isis	-2.92%	9.03	9.26	-0.27	560135	9.27	8.95	9.30	10.63	7.59						-0.72	
eresearch-fidelity-com	isis	-2.90%	9.0300	9.2600	-0.2700	560,135	9.2700	8.9500	9.3000	10.6300	7.5910	99,594,000	nm	$926.22m				
finance-abc7-com	isis	-2.903%	9.030 usd	9.260	-0.2700	560,447	9.270	8.950	9.300	10.63	7.591	99,594,202						
finance-abc7chicago-com	isis	-2.903%	9.030 usd	9.260	-0.2700	560,447	9.270	8.950	9.300	10.63	7.591	99,594,202						
financial-content	isis	-2.903%	9.030 usd	9.260	-0.2700	560,447	9.270	8.950	9.300	10.63	7.591	99,594,202						
finapps-forbes-com	isis	-2.9%	$9.03	9.26	-0.27	560,447	9.27	8.95	9.30	10.63	7.59	100 mil		899 mil	0.0	0.00	-0.72	
finviz	isis	-2.90%	9.03			560,135			9.30	-15.05%	18.97%	99.59m		899.30m			-0.72	
fool	isis	-2.90%	$9.03	$9.26	-0.27	560,135	$9.27	$8.95	$9.30	$10.63	$7.59		0.00	$899.34m				
foxbusiness	isis		$9.03		-0.27	561,447			$9.30									
google-finance	isis	(-2.90%)	9.03	9.26	-0.27	560,135.00	9.27	8.95		10.63	7.59	99.59m		899.34m			-0.72	
howthemarketworks	isis	-1.419%	9.03	9.26	-0.13	541,451	9.27	8.95	9.16									
hpcwire	isis	-2.903%	9.030 usd	9.260	-0.2700	560,135	9.270	8.950	9.300	10.63	7.591	99,594,202						
insidestocks	isis	-2.90%	9.03	9.26	-0.27	561447	9.27	8.95										
investopedia	isis	-2.90 %	$9.03	9.26	-0.27				9.30									
investorguide	isis	-2.90%	9.03	9.26	-0.27		9.27	8.95		10.63	7.59			899.3m			-0.721	
marketintellisearch	isis	-2.9 %	$9.03	$9.26	-0.27	518.20k	$9.27	$8.95	$9.30			99.59m	0.00	0.93b	0.0 %		-0.72	
marketwatch	isis	-2.90%	$9.03	open: 9.26	-0.27	36,622	$9.27	$8.95	$9.30	$10.63	$7.59			$926.22m				
minyanville	isis	-2.903%	9.030 usd	9.260	-0.2700	560,135	9.270	8.950	9.300	10.63	7.591	99,594,202						
msn-money	isis	-2.90%	9.03	9.26	-0.27	560,135	9.27	8.95	9.30	10.63	7.59	99.59 mil	-12.54	926.23 mil			-0.72	
nasdaq-com	isis	2.9%	$ 9.03	$ 9.26	0.27	560,135	$ 9.27	$ 8.95	$ 9.30	$ 10.63	$ 7.591	99,594,000		$ 899,333,820			$ -0.72	
optimum	isis	-2.90%	9.03 ( 4:30 pm edt)	9.26	-0.27	560,135	9.27	8.95	9.30	10.63	7.59	99.59m		899.3m			-0.72	
paidcontent	isis	-2.903%	9.030 usd	9.260	-0.2700	560,135	9.270	8.950	9.300	10.63	7.591	99,594,202						
pc-quote	isis	-2.90%	9.03	9.26	-0.27	560,447	9.27	8.95	9.3	10.63	7.59	102,571,894	-12.91667	926,224,000				
personal-wealth-biz	isis	-2.90%	9.03	9.26	-0.27	561,447	9.27	8.95	9.30	10.63	7.59					0.00	-0.721	
predictwallstreet	isis	-2.90%	9.03		-0.27	560,135												
raymond-james	isis	-2.90	9.03	9.26	-0.27	560,135	9.27	8.95	9.03	10.63	7.59						-0.72	
renewable-energy-world	isis	-2.903%	9.030 usd	9.260	-0.2700	560,135	9.270	8.950	9.300	10.63	7.591	99,594,202						
screamingmedia	isis	-2.90%	$	open: 9.26	-0.27	36,622	$9.27	$8.95	$9.30	$10.63	$7.59			$926.22m				
scroli	isis	%	isis			0												
simple-stock-quotes	isis	-2.90%	last trade: 9.03		change: -0.270													
smartmoney	isis	(-2.90%)	9.03	$9.26	-0.27	560,135	$9.27	$8.95	$9.30	$10.63	$7.59			926,200	0.00%	$0.00		
stocknod	isis	-2.903%	9.030 usd	9.260	-0.2700	560,135	9.270	8.950	9.300	10.63	7.591	99,594,202						
stockpickr	isis	-2.90%	$9.03 -0.27 | -2.90%	9.26	-0.27	560.14k	9.27	8.95	9.30	10.63	7.59							
stocksmart	isis	.0 %	$9.12	10.1	0	104,138	9.17	9.06										
stocktwits	isis	-2.80%	9.04		-0.26													
streetinsider-com	isis	2.9%	9.03	$9.26	-0.27	560,135	$9.27	$8.95	$9.30	$10.63	$7.59						$-0.72	
thecramerreport	isis		9.03	9.26	-0.27	560135	9.27	8.95										
thestree	isis	-2.9%	$9.03	9.26	-0.27	560135	9.27	8.95	9.3	-10.63	7.59	9.9594202e7		9.26226079e8				
tickerspy	isis	-2.90%	$9.03	9.26	-0.27	560,135	9.27	8.95	9.30	10.63	7.59		-12.9	926.0m	0.00%	$0.00		
tmx-quotemedia	isis	-2.90%	9.030	9.260	-0.270	561,447	9.270	8.950	9.300	10.630	7.591	99,594,202		899,335,644			-0.72	
updown	isis	-2.90%	$9.03	$9.26	-$0.27	523,825	$9.27	$8.95	$9.30	$10.63	$7.59	99.59b		$912m			-0.72	
wallstreetsurvivor	isis	-1.42%	9.03	9.26	-0.13	541,451	9.27	8.95		10.63	7.59			$926m			-0.62	
yahoo-finance	isis	2.90%	9.03	9.26	0.27	560,135	9.27	8.95	9.30	10.63	7.59			899.33m			-0.72	
ycharts-com	isis	-2.80%	9.04		-0.26					10.63	7.59			900.20m	0.00%		-0.72	
zacks	isis	(-2.90%)	9.03		-0.27	vol.  560,135	9.27	8.95		10.63	7.59			926.22 m	0.00	0.00	-.72	
advfn	peb	0.20	20.48	20.44	0.04	274582	20.66	20.2										
barchart	peb	+0.20%	20.48	20.44	+0.04	274,582	20.66	20.20	20.44	21.77	16.23		403.80	$818.59 m	2.38%	$0.48	-0.34	
barrons	peb	0.20%	20.48	20.44	+0.04	274,582	20.66	20.20				28.67 million		$1.04 billion	2.34%	$0.12		
bloomberg	peb	0.196%	20.480	20.440	0.040	274,582	20.660	20.200		22.47	16.85	50.889mil		1,042.215mil	1.759	0.120 regular cash	-0.060	
boston-com	peb	+0.1957%	20.48 usd	20.44	+0.0400	274,582	20.66	20.20	20.44	22.47	16.85	50,889,423						
bostonmerchant	peb	+0.1957%	20.48 usd	20.44	+0.0400	274,582	20.66	20.20	20.44	22.47	16.85	50,889,423						
business-insider	peb	+0.1957%	20.48 usd	20.44	+0.0400	274,582	20.66	20.20	20.44	22.47	16.85	50,889,423						
chron	peb	+0.1957%	20.48 usd	20.44	+0.0400	274,582	20.66	20.20	20.44	22.47	16.85	50,889,423						
cio-com	peb	+0.20%	20.48 usd	20.44	+0.0400	274,582	20.66	20.20	20.44	22.47	16.85	50,889,423		1b	2.3	0.48		
cnn-money	peb	+0.20%today&rsquo;s change	20.48data as of 4:00pm et	20.44	+0.04	274,582	20.66	20.20	20.44				nm	$1.0b	2.34%			
easystockalterts	peb	0.20%	20.48	20.44	+0.04	274582	20.66	20.20	20.44	22.47	16.85						-0.33	
eresearch-fidelity-com	peb	0.20%	20.4800	20.4400	0.0400	274,582	20.6600	20.2000	20.4400	22.4700	16.8500	50,889,000	nm	$1.04b	1.76%	$0.120000		
finance-abc7-com	peb	+0.1957%	20.48 usd	20.44	+0.0400	274,582	20.66	20.20	20.44	22.47	16.85	50,889,423						
finance-abc7chicago-com	peb	+0.1957%	20.48 usd	20.44	+0.0400	274,582	20.66	20.20	20.44	22.47	16.85	50,889,423						
financial-content	peb	+0.1957%	20.48 usd	20.44	+0.0400	274,582	20.66	20.20	20.44	22.47	16.85	50,889,423						
finapps-forbes-com	peb	0.2%	$20.48	20.44	0.04	274,582	20.66	20.20	20.44	22.47	16.85	51 mil		1 bil	2.3	0.48	-0.34	
finviz	peb	0.20%	20.48			274,582			20.44	-7.76%	23.71%	50.89m		1.04b		0.48	-0.34	
fool	peb	+0.20%	$20.48	$20.44	0.04	274,582	$20.66	$20.20	$20.44	$22.47	$16.85		0.00	$1.04b		0.48		
foxbusiness	peb		$20.48		+0.04	280,279			$20.44									
google-finance	peb	(0.20%)	20.48	20.44	+0.04	274,582.00	20.66	20.20		22.47	16.85	50.89m		1.04b	2.34	0.12	-0.34	
howthemarketworks	peb	1.436%	20.48	20.44	0.29	274,582	20.66	20.2	20.19									
hpcwire	peb	+0.1957%	20.48 usd	20.44	+0.0400	274,582	20.66	20.20	20.44	22.47	16.85	50,889,423						
insidestocks	peb	+0.20%	20.48	20.44	+0.04	274582	20.66	20.20										
investopedia	peb	+0.20 %	$20.48	20.44	+0.04				20.44									
investorguide	peb	+0.20%	20.48	20.44	+0.04		20.66	20.20		22.47	16.85			1.042b			-0.287	
marketintellisearch	peb	0.2 %	$20.48	$20.44	0.04	272.30k	$20.66	$20.20	$20.44			50.89m	0.00	1.04b	2.35 %		-0.34	
marketwatch	peb	+0.20%	$20.48	open: 20.44	+0.04	14,294	$20.66	$20.20	$20.44	$22.47	$16.85			$1.04b	2.34%	0.12		
minyanville	peb	+0.1957%	20.48 usd	20.44	+0.0400	274,582	20.66	20.20	20.44	22.47	16.85	50,889,423						
msn-money	peb	+0.20%	20.48	20.44	+0.04	274,582	20.66	20.20	20.44	22.47	16.85	50.89 mil	-70.62	1.04 bil	2.35%	0.48	-0.34	
nasdaq-com	peb	0.2%	$ 20.48		0.04	274,582	$ 20.66	$ 20.20	$ 20.44	$ 22.47	$ 16.85	50,889,000		$ 1,042,206,720	2.35 %	$0.480000	$ -0.34	
optimum	peb	+0.20%	20.48 ( 4:00 pm edt)	20.44	+0.04	274,582	20.66	20.20	20.44	22.47	16.85	50.89m		1.0b	2.34	0.48	-0.33	
paidcontent	peb	+0.1957%	20.48 usd	20.44	+0.0400	274,582	20.66	20.20	20.44	22.47	16.85	50,889,423						
pc-quote	peb	0.20%	20.48	20.44	0.04	280,279	20.66	20.2	20.44	22.47	16.85	50,789,604	-70.48276	1,040,171,000		0.12		
personal-wealth-biz	peb	+0.20%	20.48	20.44		280,279	20.66	20.20	20.44	22.47	16.85				1.76	0.36	-0.287	
predictwallstreet	peb	+0.20%	20.48		+0.04	274,582												
raymond-james	peb	0.20	20.48	20.44	0.04	274,582	20.66	20.20	20.48	22.47	16.85						-0.34	
renewable-energy-world	peb	+0.1957%	20.48 usd	20.44	+0.0400	274,582	20.66	20.20	20.44	22.47	16.85	50,889,423						
screamingmedia	peb	+0.20%	$	open: 20.44	+0.04	14,294	$20.66	$20.20	$20.44	$22.47	$16.85			$1.04b	2.34%	0.12		
scroli	peb	%	peb			0												
simple-stock-quotes	peb	+0.20%	last trade: 20.48		change: 0.040													
smartmoney	peb	(0.20%)	20.48	$20.44	0.04	274,582	$20.66	$20.20	$20.44	$22.47	$16.85			1,040,200	2.35%	$0.12		
stocknod	peb	+0.1957%	20.48 usd	20.44	+0.0400	274,582	20.66	20.20	20.44	22.47	16.85	50,889,423						
stockpickr	peb	0.20%	$20.48 0.04 | 0.20%	20.44	0.04	274.58k	20.66	20.20	20.44	22.47	16.85							
stocksmart	peb	.0 %	$21.22	78.93	0	26,290	21.6	21.21										
stocktwits	peb	0.05%	20.45		+0.01													
streetinsider-com	peb	0.20%	20.48	$20.44	+0.04	274,582	$20.66	$20.20	$20.44	$22.47	$16.85						$-0.33	
thecramerreport	peb		20.48	20.44	+0.04	274582	20.66	20.20										
thestree	peb	0.2%	$20.48	20.44	0.04	274582	20.66	20.2	20.44	-22.47	16.85	5.0889423e7		1.040179806e9				
tickerspy	peb	0.20%	$20.48	20.44	+0.04	274,582	20.66	20.20	20.44	22.47	16.85		-70.5	814.4m	2.35%	$0.12		
tmx-quotemedia	peb	0.20%	20.480	20.440	0.040	280,279	20.660	20.200	20.440	22.470	16.850	50,889,423		1,042,215,383	2.348	0.120 usd	-0.33	
updown	peb	0.20%	$20.48	$20.44	$0.04	274,582	$20.66	$20.20	$20.44	$22.47	$16.85	50.88b		$1.02b			-0.27	
wallstreetsurvivor	peb	1.44%	20.48	20.44	0.29	274,582	20.66	20.20		22.47	17.11			$1b	2.30%	0.12 -	-0.23	
yahoo-finance	peb	0.20%	20.48	20.44	0.04	274,582	20.66	20.20	20.44	22.47	16.85			1.04b	2.30%	0.48	-0.29	
ycharts-com	peb	+0.05%	20.45		+0.01					22.47	16.85			817.39m	2.30%		-0.34	
zacks	peb	(0.20%)	20.48		0.04	vol.  274,582	20.66	20.20		22.47	16.85		408.8	1.04 b	2.35	0.48	.05	
advfn	hckt	1.38	5.15	5.1	0.07	217623	5.2	5.01										
barchart	hckt	+1.38%	5.15	5.10	+0.07	229,765	5.20	5.01	5.08	5.21	2.70		15.91	$213.16 m			+0.35	
barrons	hckt	1.38%	5.15	5.10	+0.07	217,623	5.20	5.01				42.37 million		$218.22 million	hckt has not issued dividends in more than 1 year.			
bloomberg	hckt	1.378%	5.150	5.100	0.070	217,623	5.200	5.010		5.21	2.70	40.858mil	15.147	210.419mil			0.340	
boston-com	hckt	+1.378%	5.150 usd	5.100	+0.0700	217,623	5.200	5.010	5.080	5.160	2.700	40,858,119						
bostonmerchant	hckt	+1.378%	5.150 usd	5.100	+0.0700	217,623	5.200	5.010	5.080	5.160	2.700	40,858,119						
business-insider	hckt	+1.378%	5.150 usd	5.100	+0.0700	217,623	5.200	5.010	5.080	5.160	2.700	40,858,119						
chron	hckt	+1.378%	5.150 usd	5.100	+0.0700	217,623	5.200	5.010	5.080	5.160	2.700	40,858,119						
cio-com	hckt	+1.38%	5.150 usd	5.100	+0.0700	217,623	5.200	5.010	5.080	5.160	2.700	40,858,119	14.71	210m				
cnn-money	hckt	+1.38%	5.15	5.10	+0.07	212,632	5.20	5.01	5.08				15.1	$210.4m				
easystockalterts	hckt	1.37%	5.15	5.10	+0.07	217623	5.20	5.01	5.08	5.21	2.70		14.71				0.35	
eresearch-fidelity-com	hckt	1.38%	5.1500	5.1000	0.0700	217,623	5.2000	5.0100	5.0800	5.2130	2.7000	40,858,000	14.51	$207.56m				
finance-abc7-com	hckt	+1.378%	5.150 usd	5.100	+0.0700	217,623	5.200	5.010	5.080	5.160	2.700	40,858,119						
finance-abc7chicago-com	hckt	+1.378%	5.150 usd	5.100	+0.0700	217,623	5.200	5.010	5.080	5.160	2.700	40,858,119						
financial-content	hckt	+1.378%	5.150 usd	5.100	+0.0700	217,623	5.200	5.010	5.080	5.160	2.700	40,858,119						
finapps-forbes-com	hckt	1.4%	$5.15	5.10	0.07	217,623	5.20	5.01	5.08	5.21	2.70	41 mil	14.7	210 mil	0.0	0.00	0.35	
finviz	hckt	1.38%	5.15			217,623			5.08	-1.15%	90.74%	40.86m	14.71	210.43m			0.35	
fool	hckt	+1.38%	$5.15	$5.10	0.07	217,623	$5.20	$5.01	$5.08	$5.21	$2.70		14.50	$210.42m				
foxbusiness	hckt		$5.15		+0.07	217,623			$5.08									
google-finance	hckt	(1.38%)	5.15	5.10	+0.07	217,623.00	5.20	5.01		5.21	2.70	40.86m	14.60	210.42m			0.35	
howthemarketworks	hckt	1.179%	5.15	5.1	0.06	212,332	5.2	5.01	5.09									
hpcwire	hckt	+1.378%	5.150 usd	5.100	+0.0700	217,623	5.200	5.010	5.080	5.160	2.700	40,858,119						
insidestocks	hckt	+1.38%	5.15	5.10	+0.07	217623	5.20	5.01										
investopedia	hckt	+1.38 %	$5.15	5.10	+0.07				5.08									
investorguide	hckt	+1.38%	5.15	5.10	+0.07		5.20	5.01		4.88	2.70		14.51	210.4m			0.35	
marketintellisearch	hckt	1.38 %	$5.15	$5.10	0.07	209.60k	$5.20	$5.01	$5.08			40.86m	14.51	0.21b	0.0 %		0.35	
marketwatch	hckt	+1.38%	$5.15	open: 5.10	+0.07	5,291	$5.20	$5.01	$5.08	$5.21	$2.70		14.48	$218.22m			0.36	
minyanville	hckt	+1.378%	5.150 usd	5.100	+0.0700	217,623	5.200	5.010	5.080	5.160	2.700	40,858,119						
msn-money	hckt	+1.38%	5.15	5.10	+0.07	217,623	5.20	5.01	5.08	5.21	2.70	40.86 mil	14.71	207.56 mil			0.35	
nasdaq-com	hckt	1.38%	$ 5.15	$ 5.10	0.07	217,623	$ 5.20	$ 5.01	$ 5.08	$ 5.213	$ 2.70	40,858,000	14.71	$ 210,418,700			$ 0.35	
optimum	hckt	+1.38%	5.15 ( 4:30 pm edt)	5.10	+0.07	217,623	5.20	5.01	5.08	5.21	2.70	40.86m	14.7	210.4m			0.35	
paidcontent	hckt	+1.378%	5.150 usd	5.100	+0.0700	217,623	5.200	5.010	5.080	5.160	2.700	40,858,119						
pc-quote	hckt	1.38%	5.15	5.1	0.07	217,623	5.2	5.01	5.08	5.21	2.70	40,302,641	14.51429	207,559,000				
personal-wealth-biz	hckt	+1.38%	5.15	5.10		217,623	5.20	5.01	5.08	4.88	2.70		14.51			0.00	0.35	
predictwallstreet	hckt	+1.38%	5.15		+0.07	217,623												
raymond-james	hckt	1.38	5.15	5.10	0.07	217,623	5.20	5.01	5.15	5.21	2.70		14.31				0.36	
renewable-energy-world	hckt	+1.378%	5.150 usd	5.100	+0.0700	217,623	5.200	5.010	5.080	5.160	2.700	40,858,119						
screamingmedia	hckt	+1.38%	$	open: 5.10	+0.07	5,291	$5.20	$5.01	$5.08	$5.21	$2.70		14.48	$218.22m			0.36	
scroli	hckt	%	hckt			0												
simple-stock-quotes	hckt	+1.38%	last trade: 5.15		change: 0.070								p/e ratio: 14.51					
smartmoney	hckt	(1.38%)	5.15	$5.10	0.07	217,623	$5.20	$5.01	$5.08	$5.21	$2.70			207,600	0.00%	$0.00		
stocknod	hckt	+1.378%	5.150 usd	5.100	+0.0700	217,623	5.200	5.010	5.080	5.160	2.700	40,858,119						
stockpickr	hckt	1.38%	$5.15 0.07 | 1.38%	5.10	0.07	217.62k	5.20	5.01	5.08	5.21	2.70							
stocksmart	hckt	.0 %	$5.17	3.51	0	9,469	5.18	4.95										
stocktwits	hckt	1.57%	5.16		+0.08													
streetinsider-com	hckt	1.38%	5.15	$5.10	+0.07	217,623	$5.20	$5.01	$5.08	$5.21	$2.70		14.71				$0.35	
thecramerreport	hckt		5.15	5.10	+0.07	217623	5.20	5.01										
thestree	hckt	1.38%	$5.15	5.1	0.07	217623	5.2	5.01	5.08	-5.21	2.7	4.0858119e7		2.07559245e8				
tickerspy	hckt	1.38%	$5.15	5.10	+0.07	217,623	5.20	5.01	5.08	5.21	2.70		14.5	209.8m	0.00%	$0.00		
tmx-quotemedia	hckt	1.38%	5.150	5.100	0.070	217,623	5.200	5.010	5.080	5.213	2.700	40,858,119	14.50	210,419,313			0.35	
updown	hckt	1.38%	$5.15	$5.10	$0.07	212,332	$5.20	$5.01	$5.08	$5.21	$2.70	40.85b	13.86	$208m			0.37	
wallstreetsurvivor	hckt	1.18%	5.15	5.10	0.06	212,332	5.20	5.01		5.21	3.03		14.50	$208m			0.34	
yahoo-finance	hckt	1.38%	5.15	5.10	0.07	217,623	5.20	5.01	5.08	5.21	2.70		14.71	210.42m			0.35	
ycharts-com	hckt	+1.57%	5.16		+0.08					5.21	2.70		14.74	213.57m	0.00%		0.35	
zacks	hckt	(1.38%)	5.15		0.07	vol.  217,623	5.20	5.01		5.21	2.70		15.88	207.56 m	0.00	0.00	.32	
advfn	plfe	2.06	10.92	10.72	0.22	51549	10.99	10.7										
barchart	plfe	+2.06%	10.92	10.72	+0.22	56,982	10.99	10.70	10.70	11.27	8.13		12.58	$323.01 m	2.39%	$0.25	+0.83	
barrons	plfe	2.06%	10.92	10.72	+0.22	48,083	10.99	10.70				29.57 million		$316.45 million	2.29%	$0.06		
bloomberg	plfe	2.056%	10.920	10.720	0.220	51,549	10.990	10.700		11.34	8.34	29.575mil	40.444	322.956mil	2.289	0.062 regular cash	0.270	
boston-com	plfe	+2.056%	10.92 usd	10.72	+0.2200	51,249	10.99	10.70	10.70	11.34	8.340	29,574,697						
bostonmerchant	plfe	+2.056%	10.92 usd	10.72	+0.2200	51,249	10.99	10.70	10.70	11.34	8.340	29,574,697						
business-insider	plfe	+2.056%	10.92 usd	10.72	+0.2200	51,249	10.99	10.70	10.70	11.34	8.340	29,574,697						
chron	plfe	+2.056%	10.92 usd	10.72	+0.2200	51,249	10.99	10.70	10.70	11.34	8.340	29,574,697						
cio-com	plfe	+2.06%	10.92 usd	10.72	+0.2200	51,249	10.99	10.70	10.70	11.34	8.340	29,574,697	12.00	323m	2.3	0.25		
cnn-money	plfe	+1.87%	10.90	10.72	+0.20	43,380	10.99	10.70	10.70				12.0	$322.4m	2.29%			
easystockalterts	plfe	2.05%	10.92	10.72	+0.22	51249	10.99	10.70	10.70	11.34	8.34		12.00				0.91	
eresearch-fidelity-com	plfe	2.06%	10.9200	10.7200	0.2200	51,549	10.9900	10.7000	10.7000	11.3400	8.3400	29,575,000	10.19	$316.45m	2.34%	$0.062500		
finance-abc7-com	plfe	+2.056%	10.92 usd	10.72	+0.2200	51,249	10.99	10.70	10.70	11.34	8.340	29,574,697						
finance-abc7chicago-com	plfe	+2.056%	10.92 usd	10.72	+0.2200	51,249	10.99	10.70	10.70	11.34	8.340	29,574,697						
financial-content	plfe	+2.056%	10.92 usd	10.72	+0.2200	51,249	10.99	10.70	10.70	11.34	8.340	29,574,697						
finapps-forbes-com	plfe	2.1%	$10.92	10.72	0.22	51,549	10.99	10.70	10.70	11.34	8.34	30 mil		323 mil	2.3	0.25		
finviz	plfe	2.06%	10.92			51,549			10.70	-3.08%	34.47%	29.57m	10.29	316.40m		0.25	1.04	
fool	plfe	+2.06%	$10.92	$10.72	0.22	39,632	$10.99	$10.70	$10.70	$11.34	$8.34		11.80	$322.96m	2.80%	0.25		
foxbusiness	plfe		$10.92		+0.22	55,316			$10.70									
google-finance	plfe	(2.06%)	10.92	10.72	+0.22	51,549.00	10.99	10.70		11.34	8.34	29.57m	10.47	322.96m	2.29	0.06	1.04	
howthemarketworks	plfe	4.598%	10.92	10.72	0.48	51,249	10.99	10.7	10.44									
hpcwire	plfe	+2.056%	10.92 usd	10.72	+0.2200	51,249	10.99	10.70	10.70	11.34	8.340	29,574,697						
insidestocks	plfe	+2.06%	10.92	10.72	+0.22	55316	10.99	10.70										
investopedia	plfe	+2.06 %	$10.92	10.72	+0.22				10.70									
investorguide	plfe	+1.96%	10.91	10.72	+0.21		10.93	10.72		11.34	8.34		10.29	322.7m			1.04	
marketintellisearch	plfe	2.06 %	$10.92	$10.72	0.22	51.90k	$10.99	$10.70	$10.70			29.57m	10.29	0.32b	2.34 %		1.04	
marketwatch	plfe	+2.06%	$10.92	open: 10.72	+0.22	3,672	$10.99	$10.70	$10.70	$11.34	$8.34		4.78	$316.45m	2.29%	0.06	2.28	
minyanville	plfe	+2.056%	10.92 usd	10.72	+0.2200	51,249	10.99	10.70	10.70	11.34	8.340	29,574,697						
msn-money	plfe	+2.06%	10.92	10.72	+0.22	51,549	10.99	10.70	10.70	11.34	8.34	29.57 mil	10.50	316.45 mil	2.34%	0.25	1.04	
nasdaq-com	plfe	2.06%	$ 10.92	$ 10.72	0.22	51,549	$ 10.99	$ 10.70	$ 10.70	$ 11.34	$ 8.34	29,575,000	13.16	$ 322,959,000	2.34 %	$0.250000	$ 0.83	
optimum	plfe	+2.06%	10.92 ( 4:00 pm edt)	10.72	+0.22	51,249	10.99	10.70	10.70	11.34	8.34	29.57m	12.0	323.0m	2.29	0.25	0.91	
paidcontent	plfe	+2.056%	10.92 usd	10.72	+0.2200	51,249	10.99	10.70	10.70	11.34	8.340	29,574,697						
pc-quote	plfe	2.06%	10.92	10.72	0.22	55,316	10.99	10.7	10.7	11.34	8.34	28,979,167	10.28846	316,453,000		0.0625		
personal-wealth-biz	plfe	+2.06%	10.92	10.72		55,316	10.99	10.70	10.70	11.34	8.34		10.29		2.36	0.252	1.04	
predictwallstreet	plfe	+2.06%	10.92		+0.22	51,549												
raymond-james	plfe	2.06	10.92	10.72	0.22	51,549	10.99	10.70	10.92	11.34	8.34		10.40				1.05	
renewable-energy-world	plfe	+2.056%	10.92 usd	10.72	+0.2200	51,249	10.99	10.70	10.70	11.34	8.340	29,574,697						
screamingmedia	plfe	+2.06%	$	open: 10.72	+0.22	3,672	$10.99	$10.70	$10.70	$11.34	$8.34		4.78	$316.45m	2.29%	0.06	2.28	
scroli	plfe	%	plfe			0												
simple-stock-quotes	plfe	+2.06%	last trade: 10.92		change: 0.220								p/e ratio: 10.29					
smartmoney	plfe	(2.06%)	10.92	$10.72	0.22	51,549	$10.99	$10.70	$10.70	$11.34	$8.34			316,400	2.34%	$0.06		
stocknod	plfe	+2.056%	10.92 usd	10.72	+0.2200	51,249	10.99	10.70	10.70	11.34	8.340	29,574,697						
stockpickr	plfe	2.06%	$10.92 0.22 | 2.06%	10.72	0.22	51.55k	10.99	10.70	10.70	11.34	8.34							
stocksmart	plfe	.0 %	$10.53	9.99	0	5,502	10.7	10.35										
stocktwits	plfe	1.87%	10.90		+0.20													
streetinsider-com	plfe	2.06%	10.92	$10.72	+0.22	51,249	$10.99	$10.70	$10.70	$11.34	$8.34		12.00				$0.91	
thecramerreport	plfe		10.92	10.72	+0.22	51549	10.99	10.70										
thestree	plfe	2.06%	$10.92	10.72	0.22	51549	10.99	10.7	10.7	-11.34	8.34	2.9574697e7		3.16449258e8				
tickerspy	plfe	2.06%	$10.92	10.72	+0.22	51,549	10.99	10.70	10.70	11.34	8.34		10.3	316.4m	2.34%	$0.06		
tmx-quotemedia	plfe	2.06%	10.920	10.720	0.220	55,316	10.990	10.700	10.700	11.340	8.340	29,574,697	11.80	322,955,691	2.336	0.063 usd	0.91	
updown	plfe	2.06%	$10.92	$10.72	$0.22	48,083	$10.99	$10.70	$10.70	$11.34	$8.34	29.57b	10.26	$309m			1.04	
wallstreetsurvivor	plfe	4.60%	10.92	10.72	0.48	51,249	10.99	10.70		11.34	8.34		11.80	$316m	2.30%	0.25 -	0.73	
yahoo-finance	plfe	2.06%	10.92	10.72	0.22	51,549	10.99	10.70	10.70	11.34	8.34		10.50	322.95m	2.30%	0.25	1.04	
ycharts-com	plfe	+1.87%	10.90		+0.20					11.34	8.34		10.48	322.42m	2.45%		1.04	
zacks	plfe	(2.06%)	10.92		0.22	vol.  51,549	10.99	10.70		11.34	8.34		12.89	316.45 m	2.34	0.25	.83	
advfn	jpm	-1.32	41.03	41.51	-0.55	23247396	41.51	40.97										
barchart	jpm	-1.32%	41.03	41.51	-0.55	19,793,440	41.51	40.97	41.58	47.81	35.06		9.10	$163.44 b	2.44%	$1.00	+4.50	
barrons	jpm	1.32%	41.03	41.51	-0.55	23.221m	41.51	40.97				3.98 billion		$165.23 billion	2.44%	$0.25		
bloomberg	jpm	-1.323%	41.030	41.510	-0.550	23,247,396	41.510	40.970		48.36	35.55	3,973.685mil	7.913	163,199.200mil	1.461	0.250 regular cash	5.190	
boston-com	jpm	-1.323%	41.03 usd	41.51	-0.5500	23,247,396	41.51	40.97	41.58	48.36	35.55	3,973,684,787						
bostonmerchant	jpm	-1.323%	41.03 usd	41.51	-0.5500	23,247,396	41.51	40.97	41.58	48.36	35.55	3,973,684,787						
business-insider	jpm	-1.323%	41.03 usd	41.51	-0.5500	23,247,396	41.51	40.97	41.58	48.36	35.55	3,973,684,787						
chron	jpm	-1.323%	41.03 usd	41.51	-0.5500	23,247,396	41.51	40.97	41.58	48.36	35.55	3,973,684,787						
cio-com	jpm	-1.32%	41.03 usd	41.51	-0.5500	23,247,396	41.51	40.97	41.58	48.36	35.55	3,973,684,787	9.118	163b	2.4	1		
cnn-money	jpm	-1.32%	41.03	41.51	-0.55	23,247,396	41.51	40.97	41.58				9.1	$163.0b	2.44%			
easystockalterts	jpm	-1.30%	41.04	41.51	-0.54	21612512	41.51	40.97	41.58	48.36	35.34		9.12				4.50	
eresearch-fidelity-com	jpm	-1.32%	41.0300	41.5100	-0.5500	21,614,312	41.5100	40.9700	41.5800	48.3600	35.3399	3,973,685,000	9.24	$165.23b	2.41%	$0.250000		
finance-abc7-com	jpm	-1.323%	41.03 usd	41.51	-0.5500	23,247,396	41.51	40.97	41.58	48.36	35.55	3,973,684,787						
finance-abc7chicago-com	jpm	-1.323%	41.03 usd	41.51	-0.5500	23,247,396	41.51	40.97	41.58	48.36	35.55	3,973,684,787						
financial-content	jpm	-1.323%	41.03 usd	41.51	-0.5500	23,247,396	41.51	40.97	41.58	48.36	35.55	3,973,684,787						
finapps-forbes-com	jpm	-1.3%	$41.03	41.51	-0.55	23,247,396	41.51	40.97	41.58	48.36	35.55	3.97 bil	9.1	163 bil	2.4	1.00	4.50	
finviz	jpm	-1.32%	41.03			21,598,412			41.58	-14.17%	17.74%	3.97b	9.24	165.23b		1.00	4.50	
fool	jpm	-1.30%	$41.04	$41.51	-0.54	20,653,804	$41.51	$40.97	$41.58	$48.36	$35.34		9.20	$163.08b	0.50%	1.00		
foxbusiness	jpm		$41.03		-0.55	23,294,301			$41.58									
google-finance	jpm	(-1.32%)	41.03	41.51	-0.55	23.25m	41.51	40.97		48.36	35.34	3.97b	9.11	163.04b	2.44	0.25	4.50	
howthemarketworks	jpm	0.22%	41.03	41.51	0.09	21,614,312	41.51	40.97	40.94									
hpcwire	jpm	-1.323%	41.03 usd	41.51	-0.5500	23,247,396	41.51	40.97	41.58	48.36	35.55	3,973,684,787						
insidestocks	jpm	-1.32%	41.03	41.51	-0.55	19756295	41.51	40.97					price earnings ratio: 9.12					
investopedia	jpm	-1.32 %	$41.03	41.51	-0.55				41.58									
investorguide	jpm	-1.32%	41.03	41.51	-0.55		41.51	40.97		48.36	35.55		9.23	163.0b			4.503	
marketintellisearch	jpm	-1.23 %	$41.07	$41.51	-0.51	21399.20k	$41.51	$40.97	$41.58			3973.69m	9.24	165.23b	2.41 %		4.50	
marketwatch	jpm	-1.32%	$41.12	open: 41.51	-0.55	102,196	$41.51	$40.97	$41.58	$48.36	$35.55		9.19	$162.69b	2.44%	0.25	4.47	
minyanville	jpm	-1.323%	41.03 usd	41.51	-0.5500	23,247,396	41.51	40.97	41.58	48.36	35.55	3,973,684,787						
msn-money	jpm	-1.32%	41.03	41.51	-0.55	23.25 mil	41.51	40.97	41.58	48.36	35.34	3.97 bil	9.12	165.23 bil	2.41%	1.00	4.50	
nasdaq-com	jpm	1.35%	$ 41.02		0.56	20,512,447	$ 41.51	$ 40.97	$ 41.58	$ 48.36	$ 35.3399	3,973,685,000	9.12	$ 163,000,558,700	2.4 %	$1.000000	$ 4.50	
optimum	jpm	-1.30%	41.04 ( 3:55 pm edt)	41.51	-0.54	20,375,701	41.51	40.97	41.58	48.36	35.34	3.97b	9.1	163.1b	2.44	1.00	4.50	
paidcontent	jpm	-1.323%	41.03 usd	41.51	-0.5500	23,247,396	41.51	40.97	41.58	48.36	35.55	3,973,684,787						
pc-quote	jpm	-1.32%	41.03	41.51	-0.55	23,404,223	41.51	40.97	41.58	48.36	35.34	4,026,951,743	9.24	165,225,830,000		0.25		
personal-wealth-biz	jpm	-1.32%	41.03	41.51	-0.55	23,278,502	41.51	40.97	41.58	48.36	35.55		9.23		1.44	0.60	4.503	
predictwallstreet	jpm	-1.32%	41.03		-0.55	23,247,396												
raymond-james	jpm	-1.32	41.03	41.51	-0.55	23,247,396	41.51	40.97	41.03	48.36	35.55		9.04				4.54	
renewable-energy-world	jpm	-1.323%	41.03 usd	41.51	-0.5500	23,247,396	41.51	40.97	41.58	48.36	35.55	3,973,684,787						
screamingmedia	jpm	-1.32%	$	open: 41.51	-0.55	102,196	$41.51	$40.97	$41.58	$48.36	$35.55		19.82	$165.23b	2.44%	0.25	2.07	
scroli	jpm	-1.30%	jpm 41.04	41.51	-0.54	19,749,914	41.51	40.97	41.58	48.36	35.34		9.12				4.50	
smartmoney	jpm	(-1.32%)	41.03	$41.51	-0.55	23,247,396	$41.51	$40.97	$41.58	$48.36	$35.34			165,225,800	2.41%	$0.25		
stocknod	jpm	-1.323%	41.03 usd	41.51	-0.5500	23,247,396	41.51	40.97	41.58	48.36	35.55	3,973,684,787						
stockpickr	jpm	-1.30%	$41.04 -0.54 | -1.30%	41.44	-0.54	20.65m	41.51	40.97	41.58	48.36	35.34							
stocksmart	jpm	.0 %	$41.83	42.1	0	2,816,664	42.99	41.75										
stocktwits	jpm	-1.32%	41.03		-0.55													
streetinsider-com	jpm	1.3%	41.04	$41.51	-0.54	21,612,512	$41.51	$40.97	$41.58	$48.36	$35.34		9.12				$4.50	
thecramerreport	jpm		41.58	40.81	+0.89	32136736	41.72	40.77										
thestree	jpm	-1.3%	$41.04	41.44	-0.54	20651854	41.51	40.97	41.58	-48.36	35.34	3.973684787e9		1.65225813443e11				
tickerspy	jpm	-1.36%	$41.02	41.51	-0.56	20,743,582	41.51	40.97	41.58	48.36	35.34		9.2	165.7b	2.40%	$0.25		
tmx-quotemedia	jpm	-1.32%	41.030	41.510	-0.550	23,294,301	41.510	40.970	41.580	48.360	35.550	3,973,684,787	9.20	163,040,286,811	2.405	0.250 usd	4.50	
updown	jpm	-1.32%	$41.03	$41.51	-$0.55	23,221,021	$41.51	$40.97	$41.58	$48.36	$35.55	3973.68b	9.18	$162.68b			4.53	
wallstreetsurvivor	jpm	0.22%	41.03	41.51	0.09	21,614,312	41.51	40.97		48.36	35.55		9.20	$165b	2.40%	0.20 -	3.96	
yahoo-finance	jpm	1.32%	41.03	41.51	0.55	23,231,597	41.51	40.97	41.58	48.36	35.55		9.11	163.04b	2.40%	1.00	4.50	
ycharts-com	jpm	-1.32%	41.03		-0.55					48.36	35.55		9.12	163.44b	2.43%		4.50	
zacks	jpm	(-1.32%)	41.03		-0.55	vol.  23,247,396	41.51	40.97		48.36	35.16		9.24	165.23 b	2.40	1.00	4.5	
advfn	pei	0.57	15.88	15.78	0.09	352986	15.92	15.51										
barchart	pei	+0.57%	15.88	15.78	+0.09	352,986	15.92	15.51	15.79	17.34	9.68		9.13	$880.39 m	3.82%	$0.60	-0.94	
barrons	pei	0.57%	15.88	15.78	+0.09	352,662	15.92	15.51				50.64 million		$878.68 million	3.78%	$0.15		
bloomberg	pei	0.570%	15.880	15.780	0.090	352,986	15.920	15.510		17.34	10.03	55.648mil		883.685mil	3.776	0.150 regular cash	-1.290	
boston-com	pei	+0.5700%	15.88 usd	15.78	+0.0900	352,986	15.92	15.51	15.79	16.53	10.03	55,647,697						
bostonmerchant	pei	+0.5700%	15.88 usd	15.78	+0.0900	352,986	15.92	15.51	15.79	16.53	10.03	55,647,697						
business-insider	pei	+0.5700%	15.88 usd	15.78	+0.0900	352,986	15.92	15.51	15.79	16.53	10.03	55,647,697						
chron	pei	+0.5700%	15.88 usd	15.78	+0.0900	352,662	15.92	15.51	15.79	16.53	10.03	55,647,697						
cio-com	pei	+0.57%	15.88 usd	15.78	+0.0900	352,662	15.92	15.51	15.79	16.53	10.03	55,647,697		884m	3.8	0.6		
cnn-money	pei	+0.57%today&rsquo;s change	15.88data as of 4:04pm et	15.78	+0.09	347,962	15.92	15.51	15.79				nm	$883.7m	3.78%			
easystockalterts	pei	0.57%	15.88	15.78	+0.09	352662	15.92	15.51	15.79	17.34	10.03						-1.27	
eresearch-fidelity-com	pei	0.57%	15.8800	15.7800	0.0900	352,662	15.9200	15.5100	15.7900	17.3400	10.0300	55,648,000	nm	$878.68m	3.80%	$0.150000		
finance-abc7-com	pei	+0.5700%	15.88 usd	15.78	+0.0900	352,662	15.92	15.51	15.79	16.53	10.03	55,647,697						
finance-abc7chicago-com	pei	+0.5700%	15.88 usd	15.78	+0.0900	352,662	15.92	15.51	15.79	16.53	10.03	55,647,697						
financial-content	pei	+0.5700%	15.88 usd	15.78	+0.0900	352,662	15.92	15.51	15.79	16.53	10.03	55,647,697						
finapps-forbes-com	pei	0.6%	$15.88	15.78	0.09	352,662	15.92	15.51	15.79	17.34	10.03	56 mil		884 mil	3.8	0.60	-0.94	
finviz	pei	0.57%	15.88			352,662			15.79	-8.42%	65.62%	55.65m		878.71m		0.60	-1.35	
fool	pei	+0.57%	$15.88	$15.78	0.09	347,962	$15.92	$15.51	$15.79	$17.34	$10.03		0.00	$883.69m	6.60%	0.60		
foxbusiness	pei		$15.88		+0.09	359,347			$15.79									
google-finance	pei	(0.57%)	15.88	15.78	+0.09	352,662.00	15.92	15.51		17.34	10.03	55.65m		883.69m	3.78	0.15	-1.35	
howthemarketworks	pei	1.146%	15.88	15.78	0.18	352,662	15.92	15.51	15.7									
hpcwire	pei	+0.5700%	15.88 usd	15.78	+0.0900	352,662	15.92	15.51	15.79	16.53	10.03	55,647,697						
insidestocks	pei	+0.57%	15.88	15.78	+0.09	352662	15.92	15.51					price earnings ratio: 9.29					
investopedia	pei	+0.57 %	$15.88	15.78	+0.09				15.79									
investorguide	pei	+0.57%	15.88	15.78	+0.09		15.92	15.51		17.34	10.03			883.7m			-0.927	
marketintellisearch	pei	0.57 %	$15.88	$15.78	0.09	290.50k	$15.92	$15.51	$15.79			55.65m	0.00	0.88b	3.8 %		-1.35	
marketwatch	pei	+0.57%	$15.88	open: 15.78	+0.09	11,061	$15.92	$15.51	$15.79	$17.34	$10.03			$878.68m	3.78%	0.15		
minyanville	pei	+0.5700%	15.88 usd	15.78	+0.0900	352,662	15.92	15.51	15.79	16.53	10.03	55,647,697						
msn-money	pei	+0.57%	15.88	15.78	+0.09	352,662	15.92	15.51	15.79	17.34	10.03	55.65 mil	-12.41	878.68 mil	3.80%	0.60	-0.99	
nasdaq-com	pei	0.57%	$ 15.88		0.09	352,662	$ 15.92	$ 15.51	$ 15.79	$ 17.34	$ 10.03	55,648,000		$ 883,690,240	3.8 %	$0.600000	$ -0.94	
optimum	pei	+0.57%	15.88 ( 4:04 pm edt)	15.78	+0.09	352,662	15.92	15.51	15.79	17.34	10.03	55.65m		883.7m	3.78	0.60	-1.27	
paidcontent	pei	+0.5700%	15.88 usd	15.78	+0.0900	352,662	15.92	15.51	15.79	16.53	10.03	55,647,697						
pc-quote	pei	0.57%	15.88	15.78	0.09	359,347	15.92	15.51	15.79	17.34	10.03	55,332,613	-12.33594	878,682,000		0.15		
personal-wealth-biz	pei	+0.57%	15.88	15.78		359,347	15.92	15.51	15.79	17.34	10.03				3.80	0.60	-0.927	
predictwallstreet	pei	+0.57%	15.88		+0.09	352,662												
raymond-james	pei	0.57	15.88	15.78	0.09	352,662	15.92	15.51	15.88	17.34	10.03						-1.32	
renewable-energy-world	pei	+0.5700%	15.88 usd	15.78	+0.0900	352,662	15.92	15.51	15.79	16.53	10.03	55,647,697						
screamingmedia	pei	+0.57%	$	open: 15.78	+0.09	11,061	$15.92	$15.51	$15.79	$17.34	$10.03			$878.68m	3.78%	0.15		
scroli	pei	%	pei			0												
simple-stock-quotes	pei	+0.57%	last trade: 15.88		change: 0.090													
smartmoney	pei	(0.57%)	15.88	$15.78	0.09	352,662	$15.92	$15.51	$15.79	$17.34	$10.03			878,700	3.80%	$0.15		
stocknod	pei	+0.5700%	15.88 usd	15.78	+0.0900	352,662	15.92	15.51	15.79	16.53	10.03	55,647,697						
stockpickr	pei	0.57%	$15.88 0.09 | 0.57%	15.70	0.09	352.66k	15.92	15.51	15.79	17.34	10.03							
stocksmart	pei	.0 %	$16.46	14.65	0	39,258	17	16.28										
stocktwits	pei	0.57%	15.88		+0.09													
streetinsider-com	pei	0.57%	15.88	$15.78	+0.09	352,662	$15.92	$15.51	$15.79	$17.34	$10.03						$-1.27	
thecramerreport	pei		15.88	15.78	+0.09	352662	15.92	15.51										
thestree	pei	0.57%	$15.88	15.7	0.09	352662	15.92	15.51	15.79	-17.34	10.03	5.5647697e7		8.78677136e8				
tickerspy	pei	0.57%	$15.88	15.78	+0.09	352,662	15.92	15.51	15.79	17.34	10.03		-12.3	878.6m	3.80%	$0.15		
tmx-quotemedia	pei	0.57%	15.880	15.780	0.090	359,347	15.920	15.510	15.790	17.340	10.030	55,647,697		883,685,428	3.800	0.150 usd	-0.93	
updown	pei	0.57%	$15.88	$15.78	$0.09	347,962	$15.92	$15.51	$15.79	$17.34	$10.03	55.64b		$874m			-0.91	
wallstreetsurvivor	pei	1.15%	15.88	15.78	0.18	352,662	15.92	15.51		17.34	10.03			$879m	3.80%	0.60 -	-1.04	
yahoo-finance	pei	0.57%	15.88	15.78	0.09	352,662	15.92	15.51	15.79	17.34	10.03			883.67m	3.80%	0.60	-0.93	
ycharts-com	pei	+0.57%	15.88		+0.09					17.34	10.03			880.39m	3.98%		-0.90	
zacks	pei	(0.57%)	15.88		0.09	vol.  352,662	15.92	15.51		17.34	10.03		9.18	878.68 m	3.80	0.60	1.72	
advfn	praa	1.02	86.95	86.07	0.88	116442	88.49	86.07										
barchart	praa	+1.02%	86.95	86.07	+0.88	118,978	88.49	86.07	86.07	90.95	58.82		17.81	$1.49 b			+4.76	
barrons	praa	1.02%	86.95	86.07	+0.88	116,442	88.49	86.07				16.88 million		$1.47 billion	praa has not issued dividends in more than 1 year.			
bloomberg	praa	1.022%	86.950	86.070	0.880	116,442	88.490	86.070		90.95	58.82	17.105mil	18.267	1,487.272mil		1.000 special cash	4.760	
boston-com	praa	+1.022%	86.95 usd	86.07	+0.8800	116,442	88.49	86.07	86.07	90.95	58.82	17,104,916						
bostonmerchant	praa	+1.022%	86.95 usd	86.07	+0.8800	116,442	88.49	86.07	86.07	90.95	58.82	17,104,916						
business-insider	praa	+1.022%	86.95 usd	86.07	+0.8800	116,442	88.49	86.07	86.07	90.95	58.82	17,104,916						
chron	praa	+1.022%	86.95 usd	86.07	+0.8800	116,442	88.49	86.07	86.07	90.95	58.82	17,104,916						
cio-com	praa	+1.02%	86.95 usd	86.07	+0.8800	116,442	88.49	86.07	86.07	90.95	58.82	17,104,916	18.27	1b				
cnn-money	praa	+1.02%	86.95	86.42	+0.88	116,442	88.49	86.07	86.07				20.0	$1.5b				
easystockalterts	praa	1.02%	86.95	86.07	+0.88	116442	88.49	86.07	86.07	90.95	58.82		18.27				4.76	
eresearch-fidelity-com	praa	1.02%	86.9500	86.0700	0.8800	116,442	88.4900	86.0700	86.0700	90.9500	58.8200	17,105,000	18.08	$1.47b				
finance-abc7-com	praa	+1.022%	86.95 usd	86.07	+0.8800	116,442	88.49	86.07	86.07	90.95	58.82	17,104,916						
finance-abc7chicago-com	praa	+1.022%	86.95 usd	86.07	+0.8800	116,442	88.49	86.07	86.07	90.95	58.82	17,104,916						
financial-content	praa	+1.022%	86.95 usd	86.07	+0.8800	116,442	88.49	86.07	86.07	90.95	58.82	17,104,916						
finapps-forbes-com	praa	1.0%	$86.95	86.07	0.88	116,442	88.49	86.07	86.07	90.95	58.82	17 mil	18.3	1 bil	0.0	0.00	4.76	
finviz	praa	1.02%	86.95			116,442			86.07	-4.40%	47.82%	17.10m	18.23	1.49b			4.77	
fool	praa	+1.02%	$86.95	$86.07	0.88	116,442	$88.49	$86.07	$86.07	$90.95	$58.82		18.10	$1.49b				
foxbusiness	praa		$86.95		+0.88	116,442			$86.07									
google-finance	praa	(1.02%)	86.95	86.07	+0.88	116,442.00	88.49	86.07		90.95	58.82	17.10m	18.22	1.49b			4.77	
howthemarketworks	praa	2.547%	86.95	86.07	2.16	113,645	88.49	86.07	84.79									
hpcwire	praa	+1.022%	86.95 usd	86.07	+0.8800	116,442	88.49	86.07	86.07	90.95	58.82	17,104,916						
insidestocks	praa	+1.02%	86.95	86.07	+0.88	116442	88.49	86.07					price earnings ratio: 18.27					
investopedia	praa	+1.02 %	$86.95	86.07	+0.88				86.07									
investorguide	praa	+1.02%	86.95	86.07	+0.88		88.49	86.07		90.95	58.82		18.04	1.487b			4.771	
marketintellisearch	praa	1.02 %	$86.95	$86.07	0.88	116.00k	$88.49	$86.07	$86.07			17.10m	18.04	1.47b	0.0 %		4.77	
marketwatch	praa	+1.02%	$86.95	open: 86.07	+0.88	2,797	$88.49	$86.07	$86.07	$90.95	$58.82		18.29	$1.47b			4.75	
minyanville	praa	+1.022%	86.95 usd	86.07	+0.8800	116,442	88.49	86.07	86.07	90.95	58.82	17,104,916						
msn-money	praa	+1.02%	86.95	86.07	+0.88	116,442	88.49	86.07	86.07	90.95	58.82	17.10 mil	18.19	1.47 bil			4.77	
nasdaq-com	praa	1.02%	$ 86.95	$ 86.07	0.88	116,442	$ 88.49	$ 86.07	$ 86.07	$ 90.95	$ 58.82	17,105,000	18.27	$ 1,487,279,750			$ 4.76	
optimum	praa	+1.02%	86.95 ( 4:30 pm edt)	86.07	+0.88	116,442	88.49	86.07	86.07	90.95	58.82	17.10m	18.3	1.5b			4.76	
paidcontent	praa	+1.022%	86.95 usd	86.07	+0.8800	116,442	88.49	86.07	86.07	90.95	58.82	17,104,916						
pc-quote	praa	1.02%	86.95	86.07	0.88	116,442	88.49	86.07	86.07	90.95	58.82	16,931,884	18.00628	1,472,227,000		1.0		
personal-wealth-biz	praa	+1.02%	86.95	86.07		116,442	88.49	86.07	86.07	90.95	58.82		18.04			0.00	4.771	
predictwallstreet	praa	+1.02%	86.95		+0.88	116,442												
raymond-james	praa	1.02	86.95	86.07	0.88	116,442	88.49	86.07	86.95	90.95	58.82		18.15				4.79	
renewable-energy-world	praa	+1.022%	86.95 usd	86.07	+0.8800	116,442	88.49	86.07	86.07	90.95	58.82	17,104,916						
screamingmedia	praa	+1.02%	$	open: 86.07	+0.88	2,797	$88.49	$86.07	$86.07	$90.95	$58.82		18.29	$1.47b			4.75	
scroli	praa	%	praa			0												
simple-stock-quotes	praa	+1.02%	last trade: 86.95		change: 0.880								p/e ratio: 18.04					
smartmoney	praa	(1.02%)	86.95	$86.07	0.88	116,442	$88.49	$86.07	$86.07	$90.95	$58.82			1,472,200	0.00%	$1.00		
stocknod	praa	+1.022%	86.95 usd	86.07	+0.8800	116,442	88.49	86.07	86.07	90.95	58.82	17,104,916						
stockpickr	praa	1.02%	$86.95 0.88 | 1.02%	86.07	0.88	116.44k	88.49	86.07	86.07	90.95	58.82							
stocksmart	praa	.0 %	$84.39	76.23	0	7,522	86.57	84.39										
stocktwits	praa	1.02%	86.95		+0.88													
streetinsider-com	praa	1.02%	86.95	$86.07	+0.88	116,442	$88.49	$86.07	$86.07	$90.95	$58.82		18.27				$4.76	
thecramerreport	praa		86.95	86.07	+0.88	116442	88.49	86.07										
thestree	praa	1.02%	$86.95	86.07	0.88	116442	88.49	86.07	86.07	-90.95	58.82	1.7104916e7		1.47222012e9				
tickerspy	praa	1.02%	$86.95	86.07	+0.88	116,442	88.49	86.07	86.07	90.95	58.82		18.0	1.4b	0.00%	$1.00		
tmx-quotemedia	praa	1.02%	86.950	86.070	0.880	116,442	88.490	86.070	86.070	90.950	58.820	17,104,916	18.10	1,487,272,446			4.76	
updown	praa	1.02%	$86.95	$86.07	$0.88	112,042	$88.49	$86.07	$86.07	$90.95	$58.82	17.10b	17.94	$1.45b			4.80	
wallstreetsurvivor	praa	2.55%	86.95	86.07	2.16	113,645	88.49	86.07		90.95	62.31		18.10	$1b			4.35	
yahoo-finance	praa	1.02%	86.95	86.07	0.88	116,442	88.49	86.07	86.07	90.95	58.82		18.22	1.49b			4.77	
ycharts-com	praa	+1.02%	86.95		+0.88					90.95	58.82		18.19	1.49b	0.00%		4.78	
zacks	praa	(1.02%)	86.95		0.88	vol.  116,442	88.49	86.07		90.95	58.82		18.08	1.47 b	0.00	0.00	4.76	
advfn	hig	-2.00	26.51	26.93	-0.54	4212702	27.03	26.27										
barchart	hig	-2.00%	26.51	26.93	-0.54	4,212,702	27.03	26.27	27.05	30.86	18.59		5.77	$11.79 b	1.52%	$0.40	+3.73	
barrons	hig	2.00%	26.51	26.93	-0.54	4.213m	27.03	26.27				481.50 million		$12.93 billion	1.51%	$0.1		
bloomberg	hig	-1.996%	26.510	26.930	-0.540	4,212,702	27.030	26.270		31.08	18.81	445.274mil	6.728	11,804.200mil	1.132	0.100 regular cash	3.940	
boston-com	hig	-1.996%	26.51 usd	26.93	-0.5400	4,212,702	27.03	26.27	27.05	31.08	18.81	445,273,635						
bostonmerchant	hig	-1.996%	26.51 usd	26.93	-0.5400	4,212,702	27.03	26.27	27.05	31.08	18.81	445,273,635						
business-insider	hig	-1.996%	26.51 usd	26.93	-0.5400	4,212,702	27.03	26.27	27.05	31.08	18.81	445,273,635						
chron	hig	-1.996%	26.51 usd	26.93	-0.5400	4,212,702	27.03	26.27	27.05	31.08	18.81	445,273,635						
cio-com	hig	-2.00%	26.51 usd	26.93	-0.5400	4,212,702	27.03	26.27	27.05	31.08	18.81	445,273,635	7.684	12b	1.5	0.4		
cnn-money	hig	-2.00%today&rsquo;s change	26.51data as of 4:00pm et	26.93	-0.54	4,199,223	27.03	26.27	27.05				7.7	$11.8b	1.51%			
easystockalterts	hig	-2.01%	26.51	26.93	-0.54	4212702	27.03	26.27	27.05	31.08	18.81		7.68				3.45	
eresearch-fidelity-com	hig	-2.00%	26.5100	26.9300	-0.5400	4,212,702	27.0300	26.2700	27.0500	31.0800	18.8100	445,274,000	7.93	$12.04b	1.48%	$0.100000		
finance-abc7-com	hig	-1.996%	26.51 usd	26.93	-0.5400	4,212,702	27.03	26.27	27.05	31.08	18.81	445,273,635						
finance-abc7chicago-com	hig	-1.996%	26.51 usd	26.93	-0.5400	4,212,702	27.03	26.27	27.05	31.08	18.81	445,273,635						
financial-content	hig	-1.996%	26.51 usd	26.93	-0.5400	4,212,702	27.03	26.27	27.05	31.08	18.81	445,273,635						
finapps-forbes-com	hig	-2.0%	$26.51	26.93	-0.54	4,212,702	27.03	26.27	27.05	31.08	18.81	445 mil	7.1	12 bil	1.5	0.40	3.73	
finviz	hig	-2.00%	26.51			4,212,702			27.05	-14.09%	42.62%	445.27m	7.77	12.04b		0.40	3.48	
fool	hig	-2.00%	$26.51	$26.93	-0.54	4,199,323	$27.03	$26.27	$27.05	$31.08	$18.81		7.80	$11.80b	0.80%	0.40		
foxbusiness	hig		$26.51		-0.54	4,253,003			$27.05									
google-finance	hig	(-2.00%)	26.51	26.93	-0.54	4.21m	27.03	26.27		31.08	18.81	445.27m	7.61	11.80b	1.51	0.10	3.48	
howthemarketworks	hig	0.531%	26.51	26.93	0.14	4,212,702	27.03	26.27	26.37									
hpcwire	hig	-1.996%	26.51 usd	26.93	-0.5400	4,212,702	27.03	26.27	27.05	31.08	18.81	445,273,635						
insidestocks	hig	-2.00%	26.51	26.93	-0.54	4212702	27.03	26.27					price earnings ratio: 5.80					
investopedia	hig	-2.00 %	$26.51	26.93	-0.54				27.05									
investorguide	hig	-1.96%	26.52	26.93	-0.53		27.03	26.27		31.08	18.81		7.36	11.809b			3.676	
marketintellisearch	hig	-2.0 %	$26.51	$26.93	-0.54	4321.90k	$27.03	$26.27	$27.05			445.27m	7.77	12.04b	1.48 %		3.48	
marketwatch	hig	-2.00%	$26.51	open: 26.93	-0.54	45,062	$27.03	$26.27	$27.05	$31.08	$18.81		8.07	$12.93b	1.51%	0.10	3.29	
minyanville	hig	-1.996%	26.51 usd	26.93	-0.5400	4,212,702	27.03	26.27	27.05	31.08	18.81	445,273,635						
msn-money	hig	-2.00%	26.51	26.93	-0.54	4.21 mil	27.03	26.27	27.05	31.08	18.81	445.27 mil	6.96	12.04 bil	1.48%	0.40	3.80	
nasdaq-com	hig	2%	$ 26.51		0.54	4,212,702	$ 27.03	$ 26.27	$ 27.05	$ 31.08	$ 18.81	445,274,000	7.11	$ 11,804,213,740	1.48 %	$0.400000	$ 3.73	
optimum	hig	-2.00%	26.51 ( 4:00 pm edt)	26.93	-0.54	4,212,702	27.03	26.27	27.05	31.08	18.81	445.27m	7.7	11.8b	1.51	0.40	3.45	
paidcontent	hig	-1.996%	26.51 usd	26.93	-0.5400	4,212,702	27.03	26.27	27.05	31.08	18.81	445,273,635						
pc-quote	hig	-2.00%	26.51	26.93	-0.54	4,252,303	27.03	26.27	27.05	31.08	18.81	454,344,097	7.09974	12,044,662,000		0.1		
personal-wealth-biz	hig	-2.00%	26.51	26.93	-0.54	4,253,003	27.03	26.27	27.05	31.08	18.81		7.36		1.11	0.30	3.676	
predictwallstreet	hig	-2.00%	26.51		-0.54	4,212,702												
raymond-james	hig	-2.00	26.51	26.93	-0.54	4,212,702	27.03	26.27	26.51	31.08	18.81		7.03				3.77	
renewable-energy-world	hig	-1.996%	26.51 usd	26.93	-0.5400	4,212,702	27.03	26.27	27.05	31.08	18.81	445,273,635						
screamingmedia	hig	-2.00%	$	open: 26.93	-0.54	45,062	$27.03	$26.27	$27.05	$31.08	$18.81			$12.61b	1.51%	0.10		
scroli	hig	-2.07%	hig 26.49	26.93	-0.56	3,666,020	27.03	26.27	27.05	31.08	18.81		7.61				3.48	
simple-stock-quotes	hig	-2.00%	last trade: 26.51		change: -0.540								p/e ratio: 7.36					
smartmoney	hig	(-2.00%)	26.51	$26.93	-0.54	4,212,702	$27.03	$26.27	$27.05	$31.08	$18.81			12,044,700	1.48%	$0.10		
stocknod	hig	-1.996%	26.51 usd	26.93	-0.5400	4,212,702	27.03	26.27	27.05	31.08	18.81	445,273,635						
stockpickr	hig	-2.00%	$26.51 -0.54 | -2.00%	26.93	-0.54	4.21m	27.03	26.27	27.05	31.08	18.81							
stocksmart	hig	.0 %	$25.63	26.2	0	314,126	26.52	25.59										
stocktwits	hig	-1.96%	26.52		-0.53													
streetinsider-com	hig	2%	26.51	$26.93	-0.54	4,212,702	$27.03	$26.27	$27.05	$31.08	$18.81		7.68				$3.45	
thecramerreport	hig		27.05		0.00	0												
thestree	hig	-2.0%	$26.51	26.93	-0.54	4212702	27.03	26.27	27.05	-31.08	18.81	4.45273635e8		1.2044651827e10				
tickerspy	hig	-2.00%	$26.51	26.93	-0.54	4,212,702	27.03	26.27	27.05	31.08	18.81		7.1	12.0b	1.48%	$0.10		
tmx-quotemedia	hig	-2.00%	26.510	26.930	-0.540	4,253,003	27.030	26.270	27.050	31.080	18.810	445,273,635	7.80	11,804,204,064	1.479	0.100 usd	3.45	
updown	hig	-2.00%	$26.51	$26.93	-$0.54	4,199,223	$27.03	$26.27	$27.05	$31.08	$18.81	445.27b	6.57	$11.74b			4.12	
wallstreetsurvivor	hig	0.53%	26.51	26.93	0.14	4,212,702	27.03	26.27		31.08	18.81		7.80	$12b	1.50%	0.20 -	2.49	
yahoo-finance	hig	2.00%	26.51	26.93	0.54	4,212,702	27.03	26.27	27.05	31.08	18.81		7.21	11.80b	1.50%	0.40	3.68	
ycharts-com	hig	-1.96%	26.52		-0.53					31.08	18.81		7.37	11.79b	1.63%		3.60	
zacks	hig	(-2.00%)	26.51		-0.54	vol.  4,212,702	27.03	26.27		31.08	18.81		5.92	12.04 b	1.48	0.40	4.57	
advfn	egov	0.96	13.65	13.53	0.13	316611	13.68	13.47										
barchart	egov	+0.96%	13.65	13.53	+0.13	323,110	13.68	13.47	13.52	13.80	6.14		43.42	$885.48 m			+0.31	
barrons	egov	0.96%	13.65	13.53	+0.13	316,310	13.68	13.47				63.61 million		$861.05 million	egov has not issued dividends in more than 1 year.	$0.3		
bloomberg	egov	0.962%	13.650	13.530	0.130	316,611	13.680	13.470		13.80	6.14	63.971mil	44.032	873.203mil	1.832	0.250 special cash	0.310	
boston-com	egov	+0.9615%	13.65 usd	13.53	+0.1300	316,611	13.68	13.47	13.52	13.80	6.310	63,970,937						
bostonmerchant	egov	+0.9615%	13.65 usd	13.53	+0.1300	316,611	13.68	13.47	13.52	13.80	6.310	63,970,937						
business-insider	egov	+0.9615%	13.65 usd	13.53	+0.1300	316,611	13.68	13.47	13.52	13.80	6.310	63,970,937						
chron	egov	+0.9615%	13.65 usd	13.53	+0.1300	316,611	13.68	13.47	13.52	13.80	6.310	63,970,937						
cio-com	egov	+0.96%	13.65 usd	13.53	+0.1300	316,611	13.68	13.47	13.52	13.80	6.310	63,970,937	44.03	873m				
cnn-money	egov	+0.96%	13.65	13.53	+0.13	316,310	13.68	13.47	13.52				44.0	$873.2m				
easystockalterts	egov	0.96%	13.65	13.53	+0.13	316611	13.68	13.47	13.52	13.80	6.31		44.03				0.31	
eresearch-fidelity-com	egov	0.96%	13.6500	13.5300	0.1300	316,611	13.6800	13.4700	13.5200	13.8000	6.3100	63,971,000	43.61	$864.89m				
finance-abc7-com	egov	+0.9615%	13.65 usd	13.53	+0.1300	316,611	13.68	13.47	13.52	13.80	6.310	63,970,937						
finance-abc7chicago-com	egov	+0.9615%	13.65 usd	13.53	+0.1300	316,611	13.68	13.47	13.52	13.80	6.310	63,970,937						
financial-content	egov	+0.9615%	13.65 usd	13.53	+0.1300	316,611	13.68	13.47	13.52	13.80	6.310	63,970,937						
finapps-forbes-com	egov	1.0%	$13.65	13.53	0.13	316,611	13.68	13.47	13.52	13.80	6.31	64 mil	44.0	873 mil	0.0	0.00	0.31	
finviz	egov	0.96%	13.65			316,310			13.52	-1.09%	122.45%	63.97m	44.03	873.19m			0.31	
fool	egov	+0.96%	$13.65	$13.53	0.13	316,310	$13.68	$13.47	$13.52	$13.80	$6.31		43.60	$873.20m				
foxbusiness	egov		$13.65		+0.13	316,611			$13.52									
google-finance	egov	(0.96%)	13.65	13.53	+0.13	316,410.00	13.68	13.47		13.80	6.31	63.97m	43.90	873.20m	null	null	0.31	
howthemarketworks	egov	1.412%	13.65	13.53	0.19	304,050	13.68	13.47	13.46									
hpcwire	egov	+0.9615%	13.65 usd	13.53	+0.1300	316,611	13.68	13.47	13.52	13.80	6.310	63,970,937						
insidestocks	egov	+0.96%	13.65	13.53	+0.13	316611	13.68	13.47					price earnings ratio: 44.03					
investopedia	egov	+0.96 %	$13.65	13.53	+0.13				13.52									
investorguide	egov	+0.96%	13.65	13.57	+0.13		13.68	13.47		13.08	6.31		43.61	873.2m			0.31	
marketintellisearch	egov	0.96 %	$13.65	$13.57	0.13	292.60k	$13.68	$13.47	$13.52			63.97m	43.61	0.86b	0.0 %		0.31	
marketwatch	egov	+0.96%	$13.65	open: 13.53	+0.13	22,530	$13.68	$13.47	$13.52	$13.80	$6.31		43.36	$864.89m			0.31	
minyanville	egov	+0.9615%	13.65 usd	13.53	+0.1300	316,410	13.68	13.47	13.52	13.80	6.310	63,970,937						
msn-money	egov	+0.96%	13.65	13.53	+0.13	316,410	13.68	13.47	13.52	13.80	6.31	63.97 mil	44.03	864.89 mil			0.31	
nasdaq-com	egov	0.96%	$ 13.65	$ 13.53	0.13	316,410	$ 13.68	$ 13.47	$ 13.52	$ 13.80	$ 6.31	63,971,000	44.03	$ 873,204,150			$ 0.31	
optimum	egov	+0.96%	13.65 ( 4:30 pm edt)	13.53	+0.13	316,410	13.68	13.47	13.52	13.80	6.31	63.97m	44.0	873.2m			0.31	
paidcontent	egov	+0.9615%	13.65 usd	13.53	+0.1300	316,410	13.68	13.47	13.52	13.80	6.310	63,970,937						
pc-quote	egov	0.96%	13.65	13.53	0.13	316,611	13.68	13.47	13.52	13.80	6.31	63,361,751	43.6129	864,888,000		0.25		
personal-wealth-biz	egov	+0.96%	13.65	13.57		316,611	13.68	13.47	13.52	13.08	6.31		43.61		1.85	0.25	0.31	
predictwallstreet	egov	+0.96%	13.65		+0.13	316,410												
raymond-james	egov	0.96	13.65	13.53	0.13	316,410	13.68	13.47	13.65	13.80	6.31		44.03				0.31	
renewable-energy-world	egov	+0.9615%	13.65 usd	13.53	+0.1300	316,410	13.68	13.47	13.52	13.80	6.310	63,970,937						
screamingmedia	egov	+0.96%	$	open: 13.53	+0.13	22,530	$13.68	$13.47	$13.52	$13.80	$6.31		43.36	$864.89m			0.31	
scroli	egov	%	egov			0												
simple-stock-quotes	egov	+0.96%	last trade: 13.65		change: 0.130								p/e ratio: 43.61					
smartmoney	egov	(0.96%)	13.65	$13.53	0.13	316,410	$13.68	$13.47	$13.52	$13.80	$6.31			864,900	0.00%	$0.25		
stocknod	egov	+0.9615%	13.65 usd	13.53	+0.1300	316,410	13.68	13.47	13.52	13.80	6.310	63,970,937						
stockpickr	egov	0.96%	$13.65 0.13 | 0.96%	13.53	0.13	316.31k	13.68	13.47	13.52	13.80	6.31							
stocksmart	egov	.0 %	$12.73	9.79	0	25,095	13.31	12.68										
stocktwits	egov	0.96%	13.65		+0.13													
streetinsider-com	egov	0.96%	13.65	$13.53	+0.13	316,611	$13.68	$13.47	$13.52	$13.80	$6.31		44.03				$0.31	
thecramerreport	egov		13.65	13.57	+0.13	316611	13.68	13.47										
thestree	egov	0.96%	$13.65	13.53	0.13	316310	13.68	13.47	13.52	-13.8	6.31	6.3970937e7		8.64887068e8				
tickerspy	egov	0.96%	$13.65	13.53	+0.13	316,310	13.68	13.47	13.52	13.80	6.31		43.6	864.8m	0.00%	$0.25		
tmx-quotemedia	egov	0.96%	13.650	13.530	0.130	316,611	13.680	13.470	13.520	13.800	6.310	63,970,937	43.60	873,203,290			0.31	
updown	egov	0.96%	$13.65	$13.53	$0.13	293,115	$13.68	$13.47	$13.52	$13.80	$6.31	63.97b	42.82	$861m			0.32	
wallstreetsurvivor	egov	1.41%	13.65	13.53	0.19	304,050	13.68	13.47		13.80	6.50		43.60	$865m		0.55 -	0.28	
yahoo-finance	egov	0.96%	13.65	13.57	0.13	316,410	13.68	13.47	13.52	13.80	6.31		44.03	873.19m			0.31	
ycharts-com	egov	+0.96%	13.65		+0.13					13.74	6.31		44.03	885.48m	0.00%		0.31	
zacks	egov	(0.96%)	13.65		0.13	vol.  316,410	13.68	13.47		13.80	6.31		43.61	864.89 m	0.00	0.00	.31	
advfn	nflx	8.07	289.63	276.0	21.64	8962334	291.23	275.71										
barchart	nflx	+8.07%	289.63	276.00	+21.64	8,772,848	291.23	275.71	267.99	291.23	95.33		75.49	$15.32 b			+3.48	
barrons	nflx	8.07%	289.63	276.00	+21.64	8.951m	291.23	275.71				54.30 million		$14.07 billion	nflx has not issued dividends in more than 1 year.			
bloomberg	nflx	8.075%	289.630	276.000	21.640	8,962,334	291.230	275.710		291.23	95.33	52.519mil	83.117	15,191.010mil			3.480	
boston-com	nflx	+8.075%	289.63 usd	276.00	+21.64	8,953,026	291.23	275.71	267.99	277.70	95.33	52,491,374						
bostonmerchant	nflx	+8.075%	289.63 usd	276.00	+21.64	8,953,026	291.23	275.71	267.99	277.70	95.33	52,491,374						
business-insider	nflx	+8.075%	289.63 usd	276.00	+21.64	8,953,026	291.23	275.71	267.99	277.70	95.33	52,491,374						
chron	nflx	+8.075%	289.63 usd	276.00	+21.64	8,955,410	291.23	275.71	267.99	277.70	95.33	52,491,374						
cio-com	nflx	+8.07%	289.63 usd	276.00	+21.64	8,955,410	291.23	275.71	267.99	277.70	95.33	52,491,374	83.23	15b				
cnn-money	nflx	+8.07%	289.63	276.00	+21.64	8,965,494	291.23	275.71	267.99				83.2	$15.2b				
easystockalterts	nflx	7.84%	289.63	276.00	+21.64	8953226	291.23	275.71	267.99	277.70	95.33		83.23				3.48	
eresearch-fidelity-com	nflx	8.07%	289.6300	276.0000	21.6400	8,964,618	291.2300	275.7100	267.9900	277.7000	95.3300	52,491,000	77.01	$14.07b				
finance-abc7-com	nflx	+8.075%	289.63 usd	276.00	+21.64	8,952,201	291.23	275.71	267.99	277.70	95.33	52,491,374						
finance-abc7chicago-com	nflx	+8.075%	289.63 usd	276.00	+21.64	8,952,201	291.23	275.71	267.99	277.70	95.33	52,491,374						
financial-content	nflx	+8.075%	289.63 usd	276.00	+21.64	8,952,201	291.23	275.71	267.99	277.70	95.33	52,491,374						
finapps-forbes-com	nflx	8.1%	$289.63	276.00	21.64	8,961,509	291.23	275.71	267.99	277.70	95.33	52 mil	83.2	15 bil	0.0	0.00	3.48	
finviz	nflx	8.07%	289.63			8,961,209			267.99	4.30%	203.82%	52.49m	77.01	14.07b			3.48	
fool	nflx	+8.30%	$290.23	$276.00	22.24	8,485,927	$291.23	$275.71	$267.99	$277.70	$95.33		77.00	$15.24b				
foxbusiness	nflx		$289.63		+21.64	8,976,398			$267.99									
google-finance	nflx	(8.07%)	289.63	276.00	+21.64	8.96m	291.23	275.71		291.23	95.33	52.89m	83.12	15.32b			3.48	
howthemarketworks	nflx	10.255%	289.63	276	26.94	8,953,026	291.23	275.71	262.69									
hpcwire	nflx	+8.075%	289.63 usd	276.00	+21.64	8,953,026	291.23	275.71	267.99	277.70	95.33	52,491,374						
insidestocks	nflx	+8.07%	289.63	276.00	+21.64	8767540	291.23	275.71					price earnings ratio: 83.23					
investopedia	nflx	+8.07 %	$289.63	276.00	+21.64				267.99									
investorguide	nflx	+8.07%	289.63	275.99	+21.64		291.23	275.71		265.88	95.33		76.96	15.211b			3.482	
marketintellisearch	nflx	8.02 %	$289.49	$275.71	21.50	8771.30k	$291.23	$275.71	$267.99			52.49m	77.01	14.07b	0.0 %		3.48	
marketwatch	nflx	+8.07%	$290.55	open: 276.00	+21.64	18,719	$291.23	$275.71	$267.99	$291.23	$95.33			$14.07b				
minyanville	nflx	+8.075%	289.63 usd	276.00	+21.64	8,952,201	291.23	275.71	267.99	277.70	95.33	52,491,374						
msn-money	nflx	+8.07%	289.63	276.00	+21.64	8.96 mil	291.23	275.71	267.99	277.70	95.33	52.49 mil	83.23	14.07 bil			3.48	
nasdaq-com	nflx	8.07%	$ 289.63	$ 275.71	21.64	8,961,509	$ 291.23	$ 275.71	$ 267.99	$ 277.70	$ 95.33	52,491,000	83.23	$ 15,202,968,330			$ 3.48	
optimum	nflx	+8.07%	289.63 ( 4:00 pm edt)	276.00	+21.64	8,942,095	291.23	275.71	267.99	277.70	95.33	52.49m	83.2	15.2b			3.48	
paidcontent	nflx	+8.075%	289.63 usd	276.00	+21.64	8,952,201	291.23	275.71	267.99	277.70	95.33	52,491,374						
pc-quote	nflx	8.07%	289.63	276.0	21.64	8,972,817	291.23	275.71	267.99	277.70	95.33	48,569,081	77.00862	14,067,063,000				
personal-wealth-biz	nflx	+8.07%	289.63	275.99		8,976,398	291.23	275.71	267.99	265.88	95.33		76.96			0.00	3.482	
predictwallstreet	nflx	+8.07%	289.63		+21.64	8,961,509												
raymond-james	nflx	8.07	289.63	276.00	21.64	8,961,509	291.23	275.71	289.63	277.70	95.33		80.45				3.60	
renewable-energy-world	nflx	+8.075%	289.63 usd	276.00	+21.64	8,952,201	291.23	275.71	267.99	277.70	95.33	52,491,374						
screamingmedia	nflx	+8.07%	$	open: 276.00	+21.64	17,894	$291.23	$275.71	$267.99	$291.23	$95.33			$14.07b				
scroli	nflx	8.07%	nflx 289.63	276.00	21.64	8,556,489	291.23	275.71	267.99	291.23	95.33		83.12				3.48	
simple-stock-quotes	nflx	+8.07%	last trade: 289.63		change: 21.640								p/e ratio: 76.96					
smartmoney	nflx	(8.07%)	289.63	$276.00	21.64	8,961,509	$291.23	$275.71	$267.99	$277.70	$95.33			14,067,200	0.00%	$0.00		
stocknod	nflx	+8.075%	289.63 usd	276.00	+21.64	8,952,201	291.23	275.71	267.99	277.70	95.33	52,491,374						
stockpickr	nflx	8.07%	$289.63 21.64 | 8.07%	276.00	21.64	8.96m	291.23	275.71	267.99	277.70	95.33							
stocksmart	nflx	.0 %	$267.14	179.05	0	390,450	273.6299	265.5										
stocktwits	nflx	8.47%	290.69		+22.70													
streetinsider-com	nflx	8.07%	289.63	$276.00	+21.64	8,948,226	$291.23	$275.71	$267.99	$277.70	$95.33		83.23				$3.48	
thecramerreport	nflx		282.30	275.99	+14.31	3131146	283.50	275.71										
thestree	nflx	8.07%	$289.63	276.0	21.64	8960109	291.23	275.71	267.99	-277.7	95.33	5.2519159e7		1.4067163318e10				
tickerspy	nflx	8.07%	$289.63	276.00	+21.64	8,960,409	291.23	275.71	267.99	277.70	95.33		77.0	14.0b	0.00%	$0.00		
tmx-quotemedia	nflx	8.07%	289.630	276.000	21.640	8,976,398	291.230	275.710	267.990	277.700	95.330	52,519,159	77.00	15,211,124,021			3.48	
updown	nflx	8.07%	$289.63	$275.71	$21.64	8,951,403	$291.23	$275.71	$267.99	$277.70	$95.33	52.51b	74.50	$13.79b			3.60	
wallstreetsurvivor	nflx	10.26%	289.63	276.00	26.94	8,951,101	291.23	275.71		277.70	98.73		77.00	$14b			2.96	
yahoo-finance	nflx	8.07%	289.63	275.99	21.64	8,961,209	291.23	275.71	267.99	291.23	95.33		83.18	15.21b			3.48	
ycharts-com	nflx	+8.47%	290.69		+22.70					277.70	95.33		83.53	15.37b	0.00%		3.48	
zacks	nflx	(8.07%)	289.63		21.64	vol.  8,961,509	291.23	275.71		291.23	95.33		77.01	14.07 b	0.00	0.00	3.48	
advfn	plce	0.62	45.52	45.07	0.28	309153	45.7	44.54										
barchart	plce	+0.62%	45.52	45.07	+0.28	290,852	45.70	44.54	45.24	57.63	39.84		13.99	$1.19 b			+3.17	
barrons	plce	0.62%	45.52	45.07	+0.28	307,977	45.07	44.54				27.44 million		$1.17 billion	plce has not issued dividends in more than 1 year.			
bloomberg	plce	0.619%	45.520	45.070	0.280	309,153	45.700	44.540		57.63	39.84	25.855mil	14.049	1,176.920mil			3.240	
boston-com	plce	+0.6189%	45.52 usd	45.07	+0.2800	305,952	45.70	44.54	45.24	57.63	39.84	25,855,003						
bostonmerchant	plce	+0.6189%	45.52 usd	45.07	+0.2800	305,952	45.70	44.54	45.24	57.63	39.84	25,855,003						
business-insider	plce	+0.6189%	45.52 usd	45.07	+0.2800	305,952	45.70	44.54	45.24	57.63	39.84	25,855,003						
chron	plce	+0.6189%	45.52 usd	45.07	+0.2800	305,952	45.70	44.54	45.24	57.63	39.84	25,855,003						
cio-com	plce	+0.62%	45.52 usd	45.07	+0.2800	305,952	45.70	44.54	45.24	57.63	39.84	25,855,003	14.41	1b				
cnn-money	plce	+0.69%today&rsquo;s change	45.55data as of 3:59pm et	45.07	+0.31	301,236	45.70	44.54	45.24				14.4	$1.2b				
easystockalterts	plce	0.62%	45.52	45.07	+0.28	305852	45.70	44.54	45.24	57.63	39.84		14.41				3.16	
eresearch-fidelity-com	plce	0.62%	45.5200	45.0700	0.2800	309,153	45.7000	44.5400	45.2400	57.6300	39.8400	25,855,000	14.23	$1.17b				
finance-abc7-com	plce	+0.6189%	45.52 usd	45.07	+0.2800	305,952	45.70	44.54	45.24	57.63	39.84	25,855,003						
finance-abc7chicago-com	plce	+0.6189%	45.52 usd	45.07	+0.2800	305,952	45.70	44.54	45.24	57.63	39.84	25,855,003						
financial-content	plce	+0.6189%	45.52 usd	45.07	+0.2800	305,952	45.70	44.54	45.24	57.63	39.84	25,855,003						
finapps-forbes-com	plce	0.6%	$45.52	45.07	0.28	309,153	45.70	44.54	45.24	57.63	39.84	26 mil	14.4	1 bil	0.0	0.00	3.17	
finviz	plce	0.62%	45.52			309,153			45.24	-21.01%	14.26%	25.86m	14.23	1.17b			3.18	
fool	plce	+0.62%	$45.52	$45.07	0.28	309,053	$45.70	$44.54	$45.24	$57.63	$39.84		14.40	$1.18b				
foxbusiness	plce		$45.52		+0.28	313,611			$45.24									
google-finance	plce	(0.62%)	45.52	45.07	+0.28	309,153.00	45.70	44.54		57.63	39.84	25.86m	14.30	1.18b			3.18	
howthemarketworks	plce	2.315%	45.52	45.07	1.03	305,952	45.7	44.54	44.49									
hpcwire	plce	+0.6189%	45.52 usd	45.07	+0.2800	305,952	45.70	44.54	45.24	57.63	39.84	25,855,003						
insidestocks	plce	+0.62%	45.52	45.07	+0.28	313611	45.70	44.54					price earnings ratio: 14.41					
investopedia	plce	+0.62 %	$45.52	45.07	+0.28				45.24									
investorguide	plce	+0.64%	45.53	45.07	+0.29		45.70	44.65		57.63	39.84		14.50	1.177b			3.121	
marketintellisearch	plce	0.62 %	$45.52	$45.07	0.28	304.50k	$45.70	$44.54	$45.24			25.86m	14.23	1.17b	0.0 %		3.18	
marketwatch	plce	+0.62%	$45.42	open: 45.07	+0.28	2,564	$45.52	$44.54	$45.24	$57.63	$39.84		14.19	$1.17b			3.21	
minyanville	plce	+0.6189%	45.52 usd	45.07	+0.2800	305,952	45.70	44.54	45.24	57.63	39.84	25,855,003						
msn-money	plce	+0.62%	45.52	45.07	+0.28	309,153	45.70	44.54	45.24	57.63	39.84	25.86 mil	14.45	1.17 bil			3.17	
nasdaq-com	plce	0.62%	$ 45.52	$ 45.07	0.28	309,153	$ 45.70	$ 44.54	$ 45.24	$ 57.63	$ 39.84	26,092,000	14.36	$ 1,187,707,840			$ 3.17	
optimum	plce	+0.62%	45.52 ( 4:00 pm edt)	45.07	+0.28	305,852	45.70	44.54	45.24	57.63	39.84	25.86m	14.4	1.2b			3.16	
paidcontent	plce	+0.6189%	45.52 usd	45.07	+0.2800	305,952	45.70	44.54	45.24	57.63	39.84	25,855,003						
pc-quote	plce	0.62%	45.52	45.07	0.28	310,531	45.7	44.54	45.24	57.63	39.84	25,695,962	14.3619	1,169,680,000				
personal-wealth-biz	plce	+0.62%	45.52	45.07		313,611	45.70	44.54	45.24	57.63	39.84		14.50			0.00	3.121	
predictwallstreet	plce	+0.62%	45.52		+0.28	309,153												
raymond-james	plce	0.62	45.52	45.07	0.28	309,153	45.70	44.54	45.52	57.63	39.84		14.14				3.22	
renewable-energy-world	plce	+0.6189%	45.52 usd	45.07	+0.2800	305,952	45.70	44.54	45.24	57.63	39.84	25,855,003						
screamingmedia	plce	+0.62%	$	open: 45.07	+0.28	2,564	$45.52	$44.54	$45.24	$57.63	$39.84		14.19	$1.17b			3.21	
scroli	plce	%	plce			0												
simple-stock-quotes	plce	+0.62%	last trade: 45.52		change: 0.280								p/e ratio: 14.5					
smartmoney	plce	(0.62%)	45.52	$45.07	0.28	309,153	$45.70	$44.54	$45.24	$57.63	$39.84			1,169,700	0.00%	$0.00		
stocknod	plce	+0.6189%	45.52 usd	45.07	+0.2800	305,952	45.70	44.54	45.24	57.63	39.84	25,855,003						
stockpickr	plce	0.62%	$45.52 0.28 | 0.62%	45.07	0.28	309.05k	45.70	44.54	45.24	57.63	39.84							
stocksmart	plce	.0 %	$48.75	50	0	44,555	50.17	48.74										
stocktwits	plce	0.64%	45.53		+0.29													
streetinsider-com	plce	0.62%	45.52	$45.07	+0.28	305,852	$45.70	$44.54	$45.24	$57.63	$39.84		14.41				$3.16	
thecramerreport	plce		45.52	45.07	+0.28	309153	45.70	44.54										
thestree	plce	0.62%	$45.52	45.07	0.28	309153	45.7	44.54	45.24	-57.63	39.84	2.5855003e7		1.169680336e9				
tickerspy	plce	0.62%	$45.52	45.07	+0.28	309,153	45.70	44.54	45.24	57.63	39.84		14.4	1.1b	0.00%	$0.00		
tmx-quotemedia	plce	0.62%	45.520	45.070	0.280	313,611	45.700	44.540	45.240	57.630	39.840	25,855,003	14.40	1,176,919,737			3.15	
updown	plce	0.62%	$45.52	$45.07	$0.28	307,977	$45.70	$44.54	$45.24	$57.63	$39.84	26.00b	14.34	$1.15b			3.16	
wallstreetsurvivor	plce	2.32%	45.52	45.07	1.03	305,952	45.70	44.54		57.63	39.84		14.40	$1b			3.03	
yahoo-finance	plce	0.62%	45.52	45.07	0.28	309,153	45.70	44.54	45.24	57.63	39.84		14.59	1.18b			3.12	
ycharts-com	plce	+0.64%	45.53		+0.29					57.63	39.84		14.55	1.19b	0.00%		3.13	
zacks	plce	(0.62%)	45.52		0.28	vol.  309,153	45.70	44.54		57.63	39.84		14.23	1.17 b	0.00	0.00	3.18	
advfn	cyh	-1.79	25.73	26.15	-0.47	855903	26.38	25.57										
barchart	cyh	-1.79%	25.73	26.18	-0.47	855,903	26.38	25.57	26.20	42.50	22.33		8.39	$2.39 b			+2.93	
barrons	cyh	1.79%	25.73	26.15	-0.47	855,591	26.38	25.57				92.95 million		$2.49 billion	cyh has not issued dividends in more than 1 year.			
bloomberg	cyh	-1.794%	25.730	26.150	-0.470	855,903	26.380	25.570		42.50	22.32	94.967mil	8.327	2,443.512mil			3.090	
boston-com	cyh	-1.794%	25.73 usd	26.15	-0.4700	855,903	26.38	25.57	26.20	42.50	22.32	94,967,424						
bostonmerchant	cyh	-1.794%	25.73 usd	26.15	-0.4700	855,903	26.38	25.57	26.20	42.50	22.32	94,967,424						
business-insider	cyh	-1.794%	25.73 usd	26.15	-0.4700	855,903	26.38	25.57	26.20	42.50	22.32	94,967,424						
chron	cyh	-1.794%	25.73 usd	26.15	-0.4700	855,903	26.38	25.57	26.20	42.50	22.32	94,967,424						
cio-com	cyh	-1.79%	25.73 usd	26.15	-0.4700	855,903	26.38	25.57	26.20	42.50	22.32	94,967,424	8.436	2b				
cnn-money	cyh	-1.79%	25.73	26.18	-0.47	855,903	26.38	25.57	26.20				8.4	$2.4b				
easystockalterts	cyh	-1.80%	25.73	26.15	-0.47	855903	26.38	25.57	26.20	42.50	22.33		8.44				3.05	
eresearch-fidelity-com	cyh	-1.79%	25.7300	26.1500	-0.4700	855,903	26.3800	25.5700	26.2000	42.5000	22.3250	94,967,000	8.56	$2.49b				
finance-abc7-com	cyh	-1.794%	25.73 usd	26.15	-0.4700	855,903	26.38	25.57	26.20	42.50	22.32	94,967,424						
finance-abc7chicago-com	cyh	-1.794%	25.73 usd	26.15	-0.4700	855,903	26.38	25.57	26.20	42.50	22.32	94,967,424						
financial-content	cyh	-1.794%	25.73 usd	26.15	-0.4700	855,903	26.38	25.57	26.20	42.50	22.32	94,967,424						
finapps-forbes-com	cyh	-1.8%	$25.73	26.15	-0.47	855,903	26.38	25.57	26.20	42.50	22.32	95 mil	8.8	2 bil	0.0	0.00	2.93	
finviz	cyh	-1.79%	25.73			855,903			26.20	-39.46%	15.23%	94.97m	8.41	2.44b			3.06	
fool	cyh	-1.79%	$25.73	$26.15	-0.47	855,903	$26.38	$25.57	$26.20	$42.50	$22.33		9.00	$2.44b				
foxbusiness	cyh		$25.73		-0.47	855,903			$26.20									
google-finance	cyh	(-1.79%)	25.73	26.15	-0.47	855,903.00	26.38	25.57		42.50	22.33	94.97m	8.40	2.44b			3.06	
howthemarketworks	cyh	0.195%	25.73	26.15	0.05	855,591	26.38	25.57	25.68									
hpcwire	cyh	-1.794%	25.73 usd	26.15	-0.4700	855,903	26.38	25.57	26.20	42.50	22.32	94,967,424						
insidestocks	cyh	-1.79%	25.73	26.18	-0.47	855591	26.38	25.57					price earnings ratio: 8.78					
investopedia	cyh	-1.79 %	$25.73	26.15	-0.47				26.20									
investorguide	cyh	-1.79%	25.73	26.15	-0.47		26.38	25.57		42.50	22.33		8.98	2.360b			2.918	
marketintellisearch	cyh	-1.79 %	$25.73	$26.15	-0.47	861.20k	$26.38	$25.57	$26.20			94.97m	8.56	2.49b	0.0 %		3.06	
marketwatch	cyh	-1.79%	$25.73	open: 26.15	-0.47	2,800	$26.38	$25.57	$26.20	$42.50	$22.33		8.84	$2.49b			2.91	
minyanville	cyh	-1.794%	25.73 usd	26.15	-0.4700	855,903	26.38	25.57	26.20	42.50	22.32	94,967,424						
msn-money	cyh	-1.79%	25.73	26.15	-0.47	855,903	26.38	25.57	26.20	42.50	22.33	94.97 mil	8.46	2.49 bil			2.92	
nasdaq-com	cyh	1.79%	$ 25.73		0.47	855,903	$ 26.38	$ 25.57	$ 26.20	$ 42.50	$ 22.325	94,967,000	8.78	$ 2,443,500,910			$ 2.93	
optimum	cyh	-1.79%	25.73 ( 4:15 pm edt)	26.15	-0.47	855,903	26.38	25.57	26.20	42.50	22.32	94.97m	8.4	2.4b			3.05	
paidcontent	cyh	-1.794%	25.73 usd	26.15	-0.4700	855,903	26.38	25.57	26.20	42.50	22.32	94,967,424						
pc-quote	cyh	-1.79%	25.73	26.15	-0.47	855,903	26.38	25.57	26.2	42.50	22.33	96,701,729	8.61842	2,488,136,000				
personal-wealth-biz	cyh	-1.79%	25.73	26.15	-0.47	855,903	26.38	25.57	26.20	42.50	22.33		8.98			0.00	2.918	
predictwallstreet	cyh	-1.79%	25.73		-0.47	855,903												
raymond-james	cyh	-1.79	25.73	26.15	-0.47	855,903	26.38	25.57	25.73	42.50	22.33		8.30				3.10	
renewable-energy-world	cyh	-1.794%	25.73 usd	26.15	-0.4700	855,903	26.38	25.57	26.20	42.50	22.32	94,967,424						
screamingmedia	cyh	-1.79%	$	open: 26.15	-0.47	2,800	$26.38	$25.57	$26.20	$42.50	$22.33		8.84	$2.49b			2.91	
scroli	cyh	%	cyh			0												
simple-stock-quotes	cyh	-1.79%	last trade: 25.73		change: -0.470								p/e ratio: 8.98					
smartmoney	cyh	(-1.79%)	25.73	$26.15	-0.47	855,903	$26.38	$25.57	$26.20	$42.50	$22.32			2,488,100	0.00%	$0.00		
stocknod	cyh	-1.794%	25.73 usd	26.15	-0.4700	855,903	26.38	25.57	26.20	42.50	22.32	94,967,424						
stockpickr	cyh	-1.79%	$25.73 -0.47 | -1.79%	26.15	-0.47	855.90k	26.38	25.57	26.20	42.50	22.33							
stocksmart	cyh	.0 %	$27.9	37.45	0	194,128	28.76	27.81										
stocktwits	cyh	-1.83%	25.72		-0.48													
streetinsider-com	cyh	1.79%	25.73	$26.15	-0.47	855,903	$26.38	$25.57	$26.20	$42.50	$22.33		8.44				$3.05	
thecramerreport	cyh		25.73	26.15	-0.47	855903	26.38	25.57										
thestree	cyh	-1.79%	$25.73	26.15	-0.47	855903	26.38	25.57	26.2	-42.5	22.33	9.4967424e7		2.488146509e9				
tickerspy	cyh	-1.79%	$25.73	26.15	-0.47	855,903	26.38	25.57	26.20	42.50	22.32		8.6	2.4b	0.00%	$0.00		
tmx-quotemedia	cyh	-1.79%	25.730	26.150	-0.470	855,903	26.380	25.570	26.200	42.500	22.325	94,967,424	9.00	2,443,511,820			2.91	
updown	cyh	-1.79%	$25.73	$26.15	-$0.47	852,791	$26.38	$25.57	$26.20	$42.50	$22.32	94.96b	8.84	$2.43b			2.96	
wallstreetsurvivor	cyh	0.19%	25.73	26.15	0.05	855,591	26.38	25.57		42.50	22.33		9.00	$2b			3.01	
yahoo-finance	cyh	1.79%	25.73	26.15	0.47	855,903	26.38	25.57	26.20	42.50	22.33		8.82	2.36b			2.92	
ycharts-com	cyh	-1.83%	25.72		-0.48					42.50	22.32		8.78	2.39b	0.00%		2.93	
zacks	cyh	(-1.79%)	25.73		-0.47	vol.  855,903	26.38	25.57		42.50	22.33		8.56	2.49 b	0.00	0.00	3.06	
advfn	sbux	1.89	40.95	40.17	0.76	7199989	41.11	39.77										
barchart	sbux	+1.89%	40.95	40.16	+0.76	6,625,260	41.11	39.77	40.19	41.11	22.24		27.23	$30.55 b	1.32%	$0.52	+1.43	
barrons	sbux	1.89%	40.95	40.17	+0.76	7.180m	41.11	39.77				764.20 million		$30.13 billion	1.27%	$0.13		
bloomberg	sbux	1.891%	40.950	40.170	0.760	7,199,989	41.110	39.770		41.11	22.50	749.600mil	28.048	30,696.120mil	1.269	0.130 regular cash	1.460	
boston-com	sbux	+1.891%	40.95 usd	40.17	+0.7600	7,175,891	41.11	39.77	40.19	40.26	22.50	749,600,000						
bostonmerchant	sbux	+1.891%	40.95 usd	40.17	+0.7600	7,175,891	41.11	39.77	40.19	40.26	22.50	749,600,000						
business-insider	sbux	+1.891%	40.95 usd	40.17	+0.7600	7,175,891	41.11	39.77	40.19	40.26	22.50	749,600,000						
chron	sbux	+1.891%	40.95 usd	40.17	+0.7600	7,191,646	41.11	39.77	40.19	40.26	22.50	749,600,000						
cio-com	sbux	+1.89%	40.95 usd	40.17	+0.7600	7,191,646	41.11	39.77	40.19	40.26	22.50	749,600,000	28.64	31b	1.3	0.52		
cnn-money	sbux	+1.89%	40.95	40.17	+0.76	7,199,989	41.11	39.77	40.19				28.6	$30.7b	1.27%			
easystockalterts	sbux	1.89%	40.95	40.17	+0.76	7170631	41.11	39.77	40.19	40.26	22.50		28.64				1.43	
eresearch-fidelity-com	sbux	1.89%	40.9500	40.1700	0.7600	7,215,744	41.1100	39.7700	40.1900	40.2600	22.5000	749,600,000	28.10	$30.13b	1.29%	$0.130000		
finance-abc7-com	sbux	+1.891%	40.95 usd	40.17	+0.7600	7,170,531	41.11	39.77	40.19	40.26	22.50	749,600,000						
finance-abc7chicago-com	sbux	+1.891%	40.95 usd	40.17	+0.7600	7,170,531	41.11	39.77	40.19	40.26	22.50	749,600,000						
financial-content	sbux	+1.891%	40.95 usd	40.17	+0.7600	7,170,531	41.11	39.77	40.19	40.26	22.50	749,600,000						
finapps-forbes-com	sbux	1.9%	$40.95	40.17	0.76	7,194,629	41.11	39.77	40.19	40.26	22.50	750 mil	28.6	31 bil	1.3	0.52	1.43	
finviz	sbux	1.89%	40.95			7,193,429			40.19	1.71%	84.13%	749.60m	28.10	30.13b		0.52	1.43	
fool	sbux	+1.92%	$40.96	$40.17	0.77	6,897,984	$41.11	$39.77	$40.19	$40.26	$22.50		28.10	$30.70b		0.52		
foxbusiness	sbux		$40.95		+0.76	7,251,826			$40.19									
google-finance	sbux	(1.89%)	40.95	40.17	+0.76	7.19m	41.11	39.77		41.11	22.50	749.60m	28.67	30.70b	1.27	0.13	1.43	
howthemarketworks	sbux	3.697%	40.95	40.17	1.46	7,175,891	41.11	39.77	39.49									
hpcwire	sbux	+1.891%	40.95 usd	40.17	+0.7600	7,179,391	41.11	39.77	40.19	40.26	22.50	749,600,000						
insidestocks	sbux	+1.89%	40.95	40.16	+0.76	7249036	41.11	39.77					price earnings ratio: 28.24					
investopedia	sbux	+1.92 %	$40.96	40.17	+0.77				40.19									
investorguide	sbux	+1.92%	40.96	40.16	+0.77		41.11	39.83		38.21	22.50		28.09	30.704b			1.431	
marketintellisearch	sbux	1.89 %	$40.95	$40.16	0.76	7082.80k	$41.11	$39.77	$40.19			749.60m	28.10	30.13b	1.29 %		1.43	
marketwatch	sbux	+1.89%	$41.00	open: 40.17	+0.76	35,532	$41.11	$39.77	$40.19	$41.11	$22.50		28.86	$30.13b	1.27%	0.13	1.42	
minyanville	sbux	+1.891%	40.95 usd	40.17	+0.7600	7,170,531	41.11	39.77	40.19	40.26	22.50	749,600,000						
msn-money	sbux	+1.89%	40.95	40.17	+0.76	7.19 mil	41.11	39.77	40.19	40.26	22.50	749.60 mil	28.64	30.13 bil	1.29%	0.52	1.43	
nasdaq-com	sbux	1.89%	$ 40.95	$ 40.16	0.76	7,194,629	$ 41.11	$ 39.77	$ 40.19	$ 40.26	$ 22.50	749,600,000	28.64	$ 30,696,120,000	1.29 %	$0.520000	$ 1.43	
optimum	sbux	+1.89%	40.95 ( 4:00 pm edt)	40.17	+0.76	7,169,161	41.11	39.77	40.19	40.26	22.50	749.60m	28.6	30.7b	1.27	0.52	1.43	
paidcontent	sbux	+1.891%	40.95 usd	40.17	+0.7600	7,170,531	41.11	39.77	40.19	40.26	22.50	749,600,000						
pc-quote	sbux	1.89%	40.95	40.17	0.76	7,245,016	41.11	39.77	40.19	40.26	22.50	735,688,010	28.1049	30,126,424,000		0.13		
personal-wealth-biz	sbux	+1.89%	40.95	40.16		7,251,826	41.11	39.77	40.19	38.21	22.50		28.09		1.29	0.52	1.431	
predictwallstreet	sbux	+1.84%	40.93		+0.74	5,109,576												
raymond-james	sbux	1.89	40.95	40.17	0.76	7,194,629	41.11	39.77	40.95	40.26	22.50		27.86				1.47	
renewable-energy-world	sbux	+1.891%	40.95 usd	40.17	+0.7600	7,170,531	41.11	39.77	40.19	40.26	22.50	749,600,000						
screamingmedia	sbux	+1.89%	$	open: 40.17	+0.76	35,532	$41.11	$39.77	$40.19	$41.11	$22.50		28.86	$30.13b	1.27%	0.13	1.42	
scroli	sbux	1.89%	sbux 40.95	40.17	0.76	6,483,373	41.11	39.77	40.19	41.11	22.50		28.67				1.43	
simple-stock-quotes	sbux	+1.89%	last trade: 40.95		change: 0.760								p/e ratio: 28.09					
smartmoney	sbux	(1.89%)	40.95	$40.17	0.76	7,194,729	$41.11	$39.77	$40.19	$40.26	$22.50			30,126,400	1.29%	$0.13		
stocknod	sbux	+1.891%	40.95 usd	40.17	+0.7600	7,170,631	41.11	39.77	40.19	40.26	22.50	749,600,000						
stockpickr	sbux	1.89%	$40.95 0.76 | 1.89%	40.17	0.76	7.19m	41.11	39.77	40.19	40.26	22.50							
stocksmart	sbux	.0 %	$35.99	32.41	0	691,638	36.73	35.905										
stocktwits	sbux	1.92%	40.96		+0.77													
streetinsider-com	sbux	1.89%	40.95	$40.17	+0.76	7,170,631	$41.11	$39.77	$40.19	$40.26	$22.50		28.64				$1.43	
thecramerreport	sbux		40.19	39.62	+0.70	6439168	40.26	39.50										
thestree	sbux	1.89%	$40.95	40.17	0.76	7194229	41.11	39.77	40.19	-40.26	22.5	7.496e8		3.0126424e10				
tickerspy	sbux	1.89%	$40.95	40.17	+0.76	7,194,229	41.11	39.77	40.19	40.26	22.50		28.1	30.0b	1.29%	$0.13		
tmx-quotemedia	sbux	1.89%	40.950	40.170	0.760	7,251,826	41.110	39.770	40.190	40.260	22.500	749,600,000	28.10	30,696,120,000	1.294	0.130 usd	1.43	
updown	sbux	1.89%	$40.95	$40.16	$0.76	7,180,217	$41.11	$39.77	$40.19	$40.26	$22.50	749.60b	27.37	$29.60b			1.47	
wallstreetsurvivor	sbux	3.70%	40.95	40.17	1.46	7,170,531	41.11	39.77		40.26	22.50		28.10	$30b	1.30%	0.23 -	1.24	
yahoo-finance	sbux	1.89%	40.95	40.16	0.76	7,193,829	41.11	39.77	40.19	41.11	22.50		28.62	30.70b	1.30%	0.52	1.43	
ycharts-com	sbux	+1.92%	40.96		+0.77					40.26	22.50		28.64	30.56b	1.28%		1.43	
zacks	sbux	(1.89%)	40.95		0.76	vol.  7,194,729	41.11	39.77		41.11	22.50		27.72	30.13 b	1.29	0.52	1.45	
advfn	xco	-1.02	17.55	17.72	-0.18	1667484	17.74	17.45										
barchart	xco	-1.02%	17.55	17.72	-0.18	1,667,484	17.74	17.45	17.73	21.00	13.17		33.94	$3.75 b	0.91%	$0.16	+2.68	
barrons	xco	1.02%	17.55	17.72	-0.18	1.667m	17.74	17.45				215.74 million		$3.79 billion	0.91%	$0.04		
bloomberg	xco	-1.015%	17.550	17.720	-0.180	1,667,484	17.740	17.450		21.04	13.25	213.815mil	79.773	3,752.458mil	0.912	0.040 regular cash	0.220	
boston-com	xco	-1.015%	17.55 usd	17.72	-0.1800	1,667,484	17.74	17.45	17.73	21.04	13.25	213,815,309						
bostonmerchant	xco	-1.015%	17.55 usd	17.72	-0.1800	1,667,484	17.74	17.45	17.73	21.04	13.25	213,815,309						
business-insider	xco	-1.015%	17.55 usd	17.72	-0.1800	1,667,484	17.74	17.45	17.73	21.04	13.25	213,815,309						
chron	xco	-1.015%	17.55 usd	17.72	-0.1800	1,667,484	17.74	17.45	17.73	21.04	13.25	213,815,309						
cio-com	xco	-1.02%	17.55 usd	17.72	-0.1800	1,667,484	17.74	17.45	17.73	21.04	13.25	213,815,309	6.549	4b	0.9	0.16		
cnn-money	xco	-1.02%today&rsquo;s change	17.55data as of 4:01pm et	17.72	-0.18	1,667,484	17.74	17.45	17.73				6.5	$3.8b	0.91%			
easystockalterts	xco	-1.02%	17.55	17.72	-0.18	1667484	17.74	17.45	17.73	21.04	13.25		6.55				2.68	
eresearch-fidelity-com	xco	-1.02%	17.5500	17.7200	-0.1800	1,667,484	17.7400	17.4500	17.7300	21.0400	13.2500	213,815,000	6.62	$3.79b	0.90%	$0.040000		
finance-abc7-com	xco	-1.015%	17.55 usd	17.72	-0.1800	1,667,484	17.74	17.45	17.73	21.04	13.25	213,815,309						
finance-abc7chicago-com	xco	-1.015%	17.55 usd	17.72	-0.1800	1,667,484	17.74	17.45	17.73	21.04	13.25	213,815,309						
financial-content	xco	-1.015%	17.55 usd	17.72	-0.1800	1,667,484	17.74	17.45	17.73	21.04	13.25	213,815,309						
finapps-forbes-com	xco	-1.0%	$17.55	17.72	-0.18	1,667,484	17.74	17.45	17.73	21.04	13.25	214 mil	6.4	4 bil	0.9	0.16	2.72	
finviz	xco	-1.02%	17.55			1,667,484			17.73	-16.43%	33.24%	213.82m	6.55	3.75b		0.16	2.68	
fool	xco	-1.02%	$17.55	$17.72	-0.18	1,667,484	$17.74	$17.45	$17.73	$21.04	$13.25		6.60	$3.75b	0.50%	0.16		
foxbusiness	xco		$17.55		-0.18	1,667,484			$17.73									
google-finance	xco	(-1.02%)	17.55	17.72	-0.18	1.67m	17.74	17.45		21.04	13.25	213.82m	6.55	3.75b	0.91	0.04	2.68	
howthemarketworks	xco	-0.567%	17.55	17.72	-0.1	1,667,484	17.74	17.45	17.65									
hpcwire	xco	-1.015%	17.55 usd	17.72	-0.1800	1,667,484	17.74	17.45	17.73	21.04	13.25	213,815,309						
insidestocks	xco	-1.02%	17.55	17.72	-0.18	1667484	17.74	17.45					price earnings ratio: 34.41					
investopedia	xco	-1.02 %	$17.55	17.72	-0.18				17.73									
investorguide	xco	-1.02%	17.55	17.72	-0.18		17.72	17.45		21.04	13.25		6.65	3.752b			2.666	
marketintellisearch	xco	-1.02 %	$17.55	$17.72	-0.18	1657.60k	$17.74	$17.45	$17.73			213.82m	6.62	3.79b	0.9 %		2.68	
marketwatch	xco	-1.02%	$17.55	open: 17.72	-0.18	1.67m	$17.74	$17.45	$17.73	$21.04	$13.25		6.59	$3.79b	0.91%	0.04	2.66	
minyanville	xco	-1.015%	17.55 usd	17.72	-0.1800	1,667,484	17.74	17.45	17.73	21.04	13.25	213,815,309						
msn-money	xco	-1.02%	17.55	17.72	-0.18	1.67 mil	17.74	17.45	17.73	21.04	13.25	213.82 mil	6.57	3.79 bil	0.90%	0.16	2.68	
nasdaq-com	xco	1.02%	$ 17.55		0.18	1,667,484	$ 17.74	$ 17.45	$ 17.73	$ 21.04	$ 13.25	213,576,000	6.55	$ 3,748,258,800	0.9 %	$0.160000	$ 2.68	
optimum	xco	-1.02%	17.55 ( 4:15 pm edt)	17.72	-0.18	1,667,484	17.74	17.45	17.73	21.04	13.25	213.82m	6.5	3.8b	0.91	0.16	2.68	
paidcontent	xco	-1.015%	17.55 usd	17.72	-0.1800	1,667,484	17.74	17.45	17.73	21.04	13.25	213,815,309						
pc-quote	xco	-1.02%	17.55	17.72	-0.18	1,667,484	17.74	17.45	17.73	21.04	13.25	216,007,977	6.64045	3,790,940,000		0.04		
personal-wealth-biz	xco	-1.02%	17.55	17.72	-0.18	1,667,484	17.74	17.45	17.73	21.04	13.25		6.65		0.90	0.16	2.666	
predictwallstreet	xco	-1.02%	17.55		-0.18	1,667,484												
raymond-james	xco	-1.02	17.55	17.72	-0.18	1,667,484	17.74	17.45	17.55	21.04	13.25		6.43				2.73	
renewable-energy-world	xco	-1.015%	17.55 usd	17.72	-0.1800	1,667,484	17.74	17.45	17.73	21.04	13.25	213,815,309						
screamingmedia	xco	-1.02%	$	open: 17.72	-0.18	1.67m	$17.74	$17.45	$17.73	$21.04	$13.25		6.59	$3.79b	0.91%	0.04	2.66	
scroli	xco	%	xco			0												
smartmoney	xco	(-1.02%)	17.55	$17.72	-0.18	1,667,484	$17.74	$17.45	$17.73	$21.04	$13.25			3,790,900	0.90%	$0.04		
stocknod	xco	-1.015%	17.55 usd	17.72	-0.1800	1,667,484	17.74	17.45	17.73	21.04	13.25	213,815,309						
stockpickr	xco	-1.02%	$17.55 -0.18 | -1.02%	17.72	-0.18	1.67m	17.74	17.45	17.73	21.04	13.25							
stocksmart	xco	.0 %	$20.12	19.31	0	160,354	20.28	20.09										
stocktwits	xco	-1.13%	17.53		-0.20													
streetinsider-com	xco	1.02%	17.55	$17.72	-0.18	1,667,484	$17.74	$17.45	$17.73	$21.04	$13.25		6.55				$2.68	
thecramerreport	xco		17.55	17.72	-0.18	1667484	17.74	17.45										
thestree	xco	-1.02%	$17.55	17.72	-0.18	1667484	17.74	17.45	17.73	-21.04	13.25	2.13815309e8		3.790945429e9				
tickerspy	xco	-1.02%	$17.55	17.72	-0.18	1,667,484	17.74	17.45	17.73	21.04	13.25		6.6	3.7b	0.90%	$0.04		
tmx-quotemedia	xco	-1.02%	17.550	17.720	-0.180	1,667,484	17.740	17.450	17.730	21.040	13.250	213,815,309	6.60	3,752,458,673	0.902	0.040 usd	2.68	
updown	xco	-1.02%	$17.55	$17.72	-$0.18	1,667,484	$17.74	$17.45	$17.73	$21.04	$13.25	213.81b	6.53	$3.77b			2.72	
wallstreetsurvivor	xco	-0.57%	17.55	17.72	-0.10	1,667,484	17.74	17.45		21.04	13.25		6.60	$4b	0.90%	0.14 -	3.11	
yahoo-finance	xco	1.02%	17.55	17.72	0.18	1,667,484	17.74	17.45	17.73	21.04	13.25		6.58	3.75b	0.90%	0.16	2.67	
ycharts-com	xco	-1.13%	17.53		-0.20					21.04	13.25		6.57	3.74b	0.91%		2.67	
zacks	xco	(-1.02%)	17.55		-0.18	vol.  1,667,484	17.74	17.45		21.04	13.25		34.1	3.79 b	0.90	0.16	.52	
advfn	bfs	0.00	39.82	39.73	0.0	109889	39.915	39.52										
barchart	bfs	unch	39.82	39.71	unch	109,889	39.92	39.52	39.82	47.68	36.57		19.78	$744.24 m	3.66%	$1.44	+0.99	
barrons	bfs	0.00%	39.82	39.73	0.00	109,076	39.915	39.52				18.38 million		$748.27 million	3.62%	$0.36		
bloomberg	bfs		39.820	39.730		109,889	39.915	39.520		48.70	37.04	18.692mil	32.909	744.315mil	3.617	0.360 regular cash	1.210	
boston-com	bfs	0.00%	39.82 usd	39.73	+0.00	109,889	39.91	39.52	39.82	48.70	37.04	18,692,000						
bostonmerchant	bfs	0.00%	39.82 usd	39.73	+0.00	109,889	39.91	39.52	39.82	48.70	37.04	18,692,000						
business-insider	bfs	0.00%	39.82 usd	39.73	+0.00	109,889	39.91	39.52	39.82	48.70	37.04	18,692,000						
chron	bfs	0.00%	39.82 usd	39.73	+0.00	109,889	39.91	39.52	39.82	48.70	37.04	18,692,000						
cio-com	bfs	0.00%	39.82 usd	39.73	+0.00	109,889	39.91	39.52	39.82	48.70	37.04	18,692,000	49.77	744m	3.6	1.44		
cnn-money	bfs	0.00%today&rsquo;s change	39.82data as of 4:02pm et	39.73	0.00	109,076	39.92	39.52	39.82				49.8	$744.3m	3.62%			
easystockalterts	bfs	0.00%	39.82	39.73	+0.00	109076	39.92	39.52	39.82	48.70	37.04		49.78				0.80	
eresearch-fidelity-com	bfs	0.00%	39.8200	39.7300	0.0000	109,889	39.9150	39.5200	39.8200	48.7000	37.0400	18,692,000	49.78	$744.32m	3.62%	$0.360000		
finance-abc7-com	bfs	0.00%	39.82 usd	39.73	+0.00	109,076	39.91	39.52	39.82	48.70	37.04	18,692,000						
finance-abc7chicago-com	bfs	0.00%	39.82 usd	39.73	+0.00	109,076	39.91	39.52	39.82	48.70	37.04	18,692,000						
financial-content	bfs	0.00%	39.82 usd	39.73	+0.00	109,076	39.91	39.52	39.82	48.70	37.04	18,692,000						
finapps-forbes-com	bfs	0.0%	$39.82	39.73	0.00	109,076	39.92	39.52	39.82	48.70	37.04	19 mil		744 mil	3.6	1.44		
finviz	bfs	0.00%	39.82			109,076			39.82	-17.54%	7.51%	18.69m	49.77	744.24m		1.44	0.80	
fool	bfs	+0.08%	$39.82	$39.73	0.03	109,076	$39.92	$39.52	$39.82	$48.70	$37.04		40.20	$744.32m	4.10%	1.44		
foxbusiness	bfs		$39.82		0.00	109,889			$39.82									
google-finance	bfs	(0.00%)	39.82	39.73	0.00	109,076.00	39.92	39.52		48.70	37.04	18.69m	49.61	744.32m	3.62	0.36	0.80	
howthemarketworks	bfs	1.143%	39.82	39.73	0.45	109,076	39.915	39.52	39.37									
hpcwire	bfs	0.00%	39.82 usd	39.73	+0.00	109,889	39.91	39.52	39.82	48.70	37.04	18,692,000						
insidestocks	bfs	unch%	39.82	39.71		109076	39.92	39.52										
investopedia	bfs		$39.82	39.73					39.82									
investorguide	bfs	0.00%	39.82	39.73	0.00		39.915	39.52		48.70	37.12		39.78	744.3m			1.001	
marketintellisearch	bfs	0.0 %	$39.82	$39.73	0.00	110.40k	$39.91	$39.52	$39.82			18.69m	49.77	0.74b	3.62 %		0.80	
marketwatch	bfs	0.00%	$39.82	open: 39.73	0.00	813	$39.92	$39.52	$39.82	$48.70	$37.04		50.08	$748.27m	3.62%	0.36	0.80	
minyanville	bfs	0.00%	39.82 usd	39.73	+0.00	109,076	39.91	39.52	39.82	48.70	37.04	18,692,000						
msn-money	bfs		39.82	39.73		109,076	39.92	39.52	39.82	48.70	37.04	18.69 mil	49.16	744.32 mil	3.62%	1.44	0.99	
nasdaq-com	bfs		$ 39.82			109,076	$ 39.915	$ 39.52	$ 39.82	$ 48.70	$ 37.04	18,692,000	40.22	$ 744,315,440	3.62 %	$1.440000	$ 0.99	
optimum	bfs	-	39.82 ( 4:15 pm edt)	39.73	-	109,076	39.91	39.52	39.82	48.70	37.04	18.69m	49.8	744.3m	3.62	1.44	0.80	
paidcontent	bfs	0.00%	39.82 usd	39.73	+0.00	109,076	39.91	39.52	39.82	48.70	37.04	18,692,000						
pc-quote	bfs	0.00%	39.82	39.73	0.00	109,889	39.915	39.52	39.82	48.70	37.04	18,691,999	49.16049	744,315,000		0.36		
personal-wealth-biz	bfs	0.00%	39.82	39.73		109,889	39.915	39.52	39.82	48.70	37.12		39.78		3.62	1.44	1.001	
predictwallstreet	bfs	0.00%	39.82		0.00	109,076												
raymond-james	bfs	0.00	39.82	39.73	0.00	109,076	39.92	39.52	39.82	48.70	37.04		49.78				0.80	
renewable-energy-world	bfs	0.00%	39.82 usd	39.73	+0.00	109,076	39.91	39.52	39.82	48.70	37.04	18,692,000						
screamingmedia	bfs	0.00%	$	open: 39.73	0.00	2,270	$39.92	$39.52	$39.82	$48.70	$37.04		50.08	$748.27m	3.62%	0.36	0.80	
scroli	bfs	%	bfs			0												
simple-stock-quotes	bfs	0.00%	last trade: 39.82		change: 0.000								p/e ratio: 39.78					
smartmoney	bfs	(0.00%)	39.82	$39.73	0.00	109,076	$39.92	$39.52	$39.82	$48.70	$37.04			744,300	3.62%	$0.36		
stocknod	bfs	0.00%	39.82 usd	39.73	+0.00	109,076	39.91	39.52	39.82	48.70	37.04	18,692,000						
stockpickr	bfs	0.00%	$39.82 0.00 | 0.00%	39.60	0.00	109.08k	39.92	39.52	39.82	48.70	37.04							
stocksmart	bfs	.0 %	$39.43	47.88	0	3,067	39.8	39.43										
stocktwits	bfs	-0.23%	39.73		-0.09													
streetinsider-com	bfs	-0%	39.82	$39.73		109,076	$39.92	$39.52	$39.82	$48.70	$37.04		49.78				$0.80	
thecramerreport	bfs		39.82	39.73	0.00	109889	39.915	39.52										
thestree	bfs	0.0%	$39.82	39.6	0.0	109076	39.92	39.52	39.82	-48.7	37.04	1.8692e7		7.4431544e8				
tickerspy	bfs	0.00%	$39.82	39.73	0.00	109,889	39.91	39.52	39.82	48.70	37.04		49.2	744.3m	3.62%	$0.36		
tmx-quotemedia	bfs	0.00%	39.820	39.730	0.00	109,889	39.915	39.520	39.820	48.700	37.040	18,692,000	40.20	744,315,440	3.616	0.360 usd	0.99	
updown	bfs	0.00%	$39.82	$39.73	$0.00	109,076	$39.92	$39.52	$39.82	$48.70	$37.04	18.69b	40.13	$736m			0.99	
wallstreetsurvivor	bfs	1.14%	39.82	39.73	0.45	109,076	39.92	39.52		48.70	37.04		40.20	$744m	3.60%	1.44 -	1.18	
yahoo-finance	bfs	0.00%	39.82	39.73	0.00	109,076	39.92	39.52	39.82	48.70	37.04		39.78	744.28m	3.60%	1.44	1.00	
ycharts-com	bfs	-0.23%	39.73		-0.09					48.70	37.09		39.73	742.55m	3.81%		1.00	
zacks	bfs		39.82			vol.  109,076	39.92	39.52		48.70	37.04		20.01	744.32 m	3.62	1.44	1.99	
advfn	mnro	-0.08	37.46	37.63	-0.03	190703	37.7	37.03										
barchart	mnro	-0.08%	37.46	37.63	-0.03	190,703	37.70	37.03	37.49	37.76	24.11		25.60	$1.14 b	0.86%	$0.32	+1.45	
barrons	mnro	0.08%	37.46	37.63	-0.03	190,703	37.70	37.03				31.81 million		$1.14 billion	0.85%	$0.08		
bloomberg	mnro	-0.080%	37.460	37.630	-0.030	190,703	37.700	37.030		37.76	24.33	30.487mil	25.716	1,142.028mil	0.801	0.080 regular cash	1.457	
boston-com	mnro	-0.0800%	37.46 usd	37.63	-0.0300	190,703	37.70	37.03	37.49	54.74	28.70	30,486,607						
bostonmerchant	mnro	-0.0800%	37.46 usd	37.63	-0.0300	190,703	37.70	37.03	37.49	54.74	28.70	30,486,607						
business-insider	mnro	-0.0800%	37.46 usd	37.63	-0.0300	190,703	37.70	37.03	37.49	54.74	28.70	30,486,607						
chron	mnro	-0.0800%	37.46 usd	37.63	-0.0300	190,703	37.70	37.03	37.49	54.74	28.70	30,486,607						
cio-com	mnro	-0.08%	37.46 usd	37.63	-0.0300	190,703	37.70	37.03	37.49	54.74	28.70	30,486,607	26.01	1b	0.9	0.32		
cnn-money	mnro	-0.08%	37.46	37.63	-0.03	190,703	37.70	37.03	37.49				26.0	$1.1b	0.85%			
easystockalterts	mnro	-0.08%	37.46	37.63	-0.03	190703	37.70	37.03	37.49	54.74	28.70		26.01				1.44	
eresearch-fidelity-com	mnro	-0.08%	37.4600	37.6300	-0.0300	190,703	37.7000	37.0300	37.4900	37.7600	24.3333	30,487,000	25.86	$1.14b	0.85%	$0.080000		
finance-abc7-com	mnro	-0.0800%	37.46 usd	37.63	-0.0300	190,703	37.70	37.03	37.49	54.74	28.70	30,486,607						
finance-abc7chicago-com	mnro	-0.0800%	37.46 usd	37.63	-0.0300	190,703	37.70	37.03	37.49	54.74	28.70	30,486,607						
financial-content	mnro	-0.0800%	37.46 usd	37.63	-0.0300	190,703	37.70	37.03	37.49	54.74	28.70	30,486,607						
finapps-forbes-com	mnro	-0.1%	$37.46	37.63	-0.03	190,703	37.70	37.03	37.49	37.76	24.33	30 mil	25.8	1 bil	0.9	0.32	1.45	
finviz	mnro	-0.08%	37.46			190,703			37.49	-0.79%	55.42%	30.49m	26.01	1.14b		0.32	1.44	
fool	mnro	-0.08%	$37.46	$37.63	-0.03	190,703	$37.70	$37.03	$37.49	$37.76	$24.33		26.00	$1.14b	0.80%	0.32		
foxbusiness	mnro		$37.46		-0.03	190,703			$37.49									
google-finance	mnro	(-0.08%)	37.46	37.63	-0.03	190,703.00	37.70	37.03		37.76	24.33	30.49m	26.08	1.14b	0.85	0.08	1.44	
howthemarketworks	mnro	0.456%	37.46	37.63	0.17	185,719	37.7	37.03	37.29									
hpcwire	mnro	-0.0800%	37.46 usd	37.63	-0.0300	190,703	37.70	37.03	37.49	54.74	28.70	30,486,607						
insidestocks	mnro	-0.08%	37.46	37.63	-0.03	190703	37.70	37.03					price earnings ratio: 25.83					
investopedia	mnro	-0.08 %	$37.46	37.63	-0.03				37.49									
investorguide	mnro	-0.08%	37.46	37.49	-0.03		37.70	37.03		37.76	24.3333		26.02	1.142b			1.441	
marketintellisearch	mnro	-0.08 %	$37.46	$37.49	-0.03	182.60k	$37.70	$37.03	$37.49			30.49m	26.03	1.14b	0.85 %		1.44	
marketwatch	mnro	-0.08%	$37.46	open: 37.63	-0.03	14,734	$37.70	$37.03	$37.49	$37.76	$24.33		60.83	$1.14b	0.85%	0.08	0.62	
minyanville	mnro	-0.0800%	37.46 usd	37.63	-0.0300	190,703	37.70	37.03	37.49	54.74	28.70	30,486,607						
msn-money	mnro	-0.08%	37.46	37.63	-0.03	190,703	37.70	37.03	37.49	37.76	24.33	30.49 mil	26.01	1.14 bil	0.85%	0.32	1.44	
nasdaq-com	mnro	0.08%	$ 37.46	$ 37.63	0.03	190,703	$ 37.70	$ 37.03	$ 37.49	$ 37.76	$ 24.3333	30,487,000	25.83	$ 1,142,043,020	0.85 %	$0.320000	$ 1.45	
optimum	mnro	-0.08%	37.46 ( 4:30 pm edt)	37.63	-0.03	190,703	37.70	37.03	37.49	54.74	28.70	30.49m	26.0	1.1b	0.85	0.32	1.44	
paidcontent	mnro	-0.0800%	37.46 usd	37.63	-0.0300	190,703	37.70	37.03	37.49	54.74	28.70	30,486,607						
pc-quote	mnro	-0.08%	37.46	37.63	-0.03	190,703	37.7	37.03	37.49	37.76	24.33	30,511,415	26.03472	1,142,958,000		0.08		
personal-wealth-biz	mnro	-0.08%	37.46	37.49	-0.03	190,703	37.70	37.03	37.49	37.76	24.3333		26.02		0.80	0.30	1.441	
predictwallstreet	mnro	-0.08%	37.46		-0.03	190,703												
raymond-james	mnro	-0.08	37.46	37.63	-0.03	190,703	37.70	37.03	37.46	37.76	24.35		24.65				1.52	
renewable-energy-world	mnro	-0.0800%	37.46 usd	37.63	-0.0300	190,703	37.70	37.03	37.49	54.74	28.70	30,486,607						
screamingmedia	mnro	-0.08%	$	open: 37.63	-0.03	14,734	$37.70	$37.03	$37.49	$37.76	$24.33		60.83	$1.14b	0.85%	0.08	0.62	
scroli	mnro	%	mnro			0												
simple-stock-quotes	mnro	-0.08%	last trade: 37.46		change: -0.030								p/e ratio: 26.02					
smartmoney	mnro	(-0.08%)	37.46	$37.63	-0.03	190,703	$37.70	$37.03	$37.49	$37.76	$24.33			1,142,900	0.85%	$0.08		
stocknod	mnro	-0.0800%	37.46 usd	37.63	-0.0300	190,703	37.70	37.03	37.49	54.74	28.70	30,486,607						
stockpickr	mnro	-0.08%	$37.46 -0.03 | -0.08%	37.63	-0.03	190.70k	37.70	37.03	37.49	37.76	24.33							
stocksmart	mnro	.0 %	$31.53	35.29	0	32,675	32.07	31.45										
stocktwits	mnro	-0.11%	37.45		-0.04													
streetinsider-com	mnro	0.08%	37.46	$37.63	-0.03	190,703	$37.70	$37.03	$37.49	$54.74	$28.70		26.01				$1.44	
thecramerreport	mnro		37.46	37.49	-0.03	190703	37.70	37.03										
thestree	mnro	-0.08%	$37.46	37.63	-0.03	190703	37.7	37.03	37.49	-37.76	24.33	3.0486607e7		1.142942896e9				
tickerspy	mnro	-0.08%	$37.46	37.63	-0.03	190,703	37.70	37.03	37.49	37.76	24.33		26.0	1.1b	0.85%	$0.08		
tmx-quotemedia	mnro	-0.08%	37.460	37.630	-0.030	190,703	37.700	37.030	37.490	37.760	16.222	30,486,607	26.00	1,142,028,298	0.854	0.080 usd	1.44	
updown	mnro	-0.08%	$37.46	$37.63	-$0.03	175,969	$37.70	$37.03	$37.49	$37.76	$24.33	30.48b	24.66	$1.13b			1.52	
wallstreetsurvivor	mnro	0.46%	37.46	37.63	0.17	185,719	37.70	37.03		37.76	25.45		26.00	$1b	0.90%	0.33 -	1.44	
yahoo-finance	mnro	0.08%	37.46	37.49	0.03	190,703	37.70	37.03	37.49	37.76	24.33		26.00	1.14b	0.90%	0.32	1.44	
ycharts-com	mnro	-0.11%	37.45		-0.04					37.76	24.33		26.01	1.14b	0.90%		1.44	
zacks	mnro	(-0.08%)	37.46		-0.03	vol.  190,703	37.70	37.03		37.76	24.33		25.74	1.14 b	0.85	0.32	1.46	
advfn	untd	0.32	6.25	6.19	0.02	792334	6.26	6.05										
barchart	untd	+0.32%	6.25	6.19	+0.02	880,175	6.26	6.05	6.23	7.28	4.55		7.09	$550.06 m	6.63%	$0.40	+0.59	
barrons	untd	0.32%	6.25	6.19	+0.02	792,334	6.26	6.05				87.06 million		$552.22 million	6.40%	$0.1		
bloomberg	untd	0.321%	6.250	6.190	0.020	792,334	6.260	6.050		7.50	4.75	88.638mil	9.921	553.990mil	6.400	0.100 regular cash	0.630	
boston-com	untd	+0.3210%	6.250 usd	6.190	+0.0200	792,334	6.260	6.050	6.230	7.500	4.750	88,638,360						
bostonmerchant	untd	+0.3210%	6.250 usd	6.190	+0.0200	792,334	6.260	6.050	6.230	7.500	4.750	88,638,360						
business-insider	untd	+0.3210%	6.250 usd	6.190	+0.0200	792,334	6.260	6.050	6.230	7.500	4.750	88,638,360						
chron	untd	+0.3210%	6.250 usd	6.190	+0.0200	792,334	6.260	6.050	6.230	7.500	4.750	88,638,360						
cio-com	untd	+0.32%	6.250 usd	6.190	+0.0200	792,334	6.260	6.050	6.230	7.500	4.750	88,638,360	10.59	554m	6.4	0.4		
cnn-money	untd	+0.48%	6.26	6.19	+0.03	664,040	6.26	6.05	6.23				10.6	$554.9m	6.39%			
easystockalterts	untd	0.32%	6.25	6.19	+0.02	792334	6.26	6.05	6.23	7.50	4.75		10.59				0.59	
eresearch-fidelity-com	untd	0.32%	6.2500	6.1900	0.0200	792,334	6.2600	6.0500	6.2300	7.5000	4.7500	88,638,000	10.56	$552.21m	6.42%	$0.100000		
finance-abc7-com	untd	+0.3210%	6.250 usd	6.190	+0.0200	792,334	6.260	6.050	6.230	7.500	4.750	88,638,360						
finance-abc7chicago-com	untd	+0.3210%	6.250 usd	6.190	+0.0200	792,334	6.260	6.050	6.230	7.500	4.750	88,638,360						
financial-content	untd	+0.3210%	6.250 usd	6.190	+0.0200	792,334	6.260	6.050	6.230	7.500	4.750	88,638,360						
finapps-forbes-com	untd	0.3%	$6.25	6.19	0.02	792,334	6.26	6.05	6.23	7.50	4.75	89 mil	10.6	554 mil	6.4	0.40	0.59	
finviz	untd	0.32%	6.25			792,334			6.23	-14.12%	37.42%	88.64m	10.56	552.23m		0.40	0.59	
fool	untd	+0.32%	$6.25	$6.19	0.02	776,697	$6.26	$6.05	$6.23	$7.50	$4.75		10.60	$553.99m	6.20%	0.40		
foxbusiness	untd		$6.25		+0.02	804,979			$6.23									
google-finance	untd	(0.32%)	6.25	6.19	+0.02	792,334.00	6.26	6.05		7.50	4.75	88.64m	10.68	553.99m	6.40	0.10	0.59	
howthemarketworks	untd	3.648%	6.25	6.19	0.22	774,497	6.26	6.05	6.03									
hpcwire	untd	+0.3210%	6.250 usd	6.190	+0.0200	792,334	6.260	6.050	6.230	7.500	4.750	88,638,360						
insidestocks	untd	+0.32%	6.25	6.19	+0.02	795201	6.26	6.05					price earnings ratio: 5.84					
investopedia	untd	+0.32 %	$6.25	6.19	+0.02				6.23									
investorguide	untd	+0.32%	6.25	6.19	+0.02		6.26	6.05		7.50	4.75		10.56	554.0m			0.59	
marketintellisearch	untd	0.32 %	$6.25	$6.19	0.02	750.20k	$6.26	$6.05	$6.23			88.64m	10.56	0.55b	6.42 %		0.59	
marketwatch	untd	+0.32%	$6.25	open: 6.19	+0.02	31,195	$6.26	$6.05	$6.23	$7.50	$4.75		10.63	$552.22m	6.40%	0.10	0.59	
minyanville	untd	+0.3210%	6.250 usd	6.190	+0.0200	792,334	6.260	6.050	6.230	7.500	4.750	88,638,360						
msn-money	untd	+0.32%	6.25	6.19	+0.02	792,334	6.26	6.05	6.23	7.50	4.75	88.64 mil	10.59	552.22 mil	6.42%	0.40	0.59	
nasdaq-com	untd	0.32%	$ 6.25	$ 6.19	0.02	792,334	$ 6.26	$ 6.05	$ 6.23	$ 7.50	$ 4.75	88,638,000	10.59	$ 553,987,500	6.42 %	$0.400000	$ 0.59	
optimum	untd	+0.32%	6.25 ( 4:00 pm edt)	6.19	+0.02	774,497	6.26	6.05	6.23	7.50	4.75	88.64m	10.6	554.0m	6.40	0.40	0.59	
paidcontent	untd	+0.3210%	6.250 usd	6.190	+0.0200	792,334	6.260	6.050	6.230	7.500	4.750	88,638,360						
pc-quote	untd	0.32%	6.25	6.19	0.02	792,334	6.26	6.05	6.23	7.50	4.75	88,354,352	10.55932	552,215,000		0.1		
personal-wealth-biz	untd	+0.32%	6.25	6.19		804,979	6.26	6.05	6.23	7.50	4.75		10.56		6.42	0.40	0.59	
predictwallstreet	untd	+0.32%	6.25		+0.02	792,334												
raymond-james	untd	0.32	6.25	6.19	0.02	792,334	6.26	6.05	6.25	7.50	4.75		10.59				0.59	
renewable-energy-world	untd	+0.3210%	6.250 usd	6.190	+0.0200	792,334	6.260	6.050	6.230	7.500	4.750	88,638,360						
screamingmedia	untd	+0.32%	$	open: 6.19	+0.02	31,195	$6.26	$6.05	$6.23	$7.50	$4.75		10.63	$534.49m	6.40%	0.10	0.59	
scroli	untd	%	untd			0												
simple-stock-quotes	untd	+0.32%	last trade: 6.25		change: 0.020								p/e ratio: 10.56					
smartmoney	untd	(0.32%)	6.25	$6.19	0.02	792,334	$6.26	$6.05	$6.23	$7.50	$4.75			552,200	6.42%	$0.10		
stocknod	untd	+0.3210%	6.250 usd	6.190	+0.0200	792,334	6.260	6.050	6.230	7.500	4.750	88,638,360						
stockpickr	untd	0.32%	$6.25 0.02 | 0.32%	6.19	0.02	792.33k	6.26	6.05	6.23	7.50	4.75							
stocksmart	untd	.0 %	$5.755	6.72	0	155,905	6.13	5.74										
stocktwits	untd	0.48%	6.26		+0.03													
streetinsider-com	untd	0.32%	6.25	$6.19	+0.02	792,334	$6.26	$6.05	$6.23	$7.50	$4.75		10.59				$0.59	
thecramerreport	untd		6.25	6.19	+0.02	792334	6.26	6.05										
thestree	untd	0.32%	$6.25	6.19	0.02	792334	6.26	6.05	6.23	-7.5	4.75	8.863836e7		5.52216983e8				
tickerspy	untd	0.32%	$6.25	6.19	+0.02	792,334	6.26	6.05	6.23	7.50	4.75		10.6	548.9m	6.42%	$0.10		
tmx-quotemedia	untd	0.32%	6.250	6.190	0.020	804,979	6.260	6.050	6.230	7.500	4.750	88,638,360	10.60	553,989,750	6.421	0.100 usd	0.59	
updown	untd	0.32%	$6.25	$6.19	$0.02	757,714	$6.26	$6.05	$6.23	$7.50	$4.75	88.63b	10.49	$534m			0.59	
wallstreetsurvivor	untd	3.65%	6.25	6.19	0.22	774,497	6.26	6.05		7.50	4.75		10.60	$552m	6.40%	0.40 -	0.58	
yahoo-finance	untd	0.32%	6.25	6.19	0.02	792,334	6.26	6.05	6.23	7.50	4.75		10.59	553.99m	6.40%	0.40	0.59	
ycharts-com	untd	+0.48%	6.26		+0.03					7.50	4.75		10.61	550.94m	7.07%		0.59	
zacks	untd	(0.32%)	6.25		0.02	vol.  792,334	6.26	6.05		7.50	4.75		7.33	552.22 m	6.42	0.40	.85	
advfn	cyn	-0.85	54.97	55.26	-0.47	409259	55.74	54.63										
barchart	cyn	-0.85%	54.97	55.26	-0.47	409,259	55.74	54.63	55.44	63.27	46.78		20.17	$2.92 b	1.47%	$0.80	+2.91	
barrons	cyn	0.85%	54.97	55.26	-0.47	404,981	55.74	54.63				52.46 million		$2.95 billion	1.46%	$0.2		
bloomberg	cyn	-0.848%	54.970	55.260	-0.470	409,259	55.740	54.630		63.71	47.19	53.178mil	19.288	2,923.211mil	1.092	0.200 regular cash	2.850	
boston-com	cyn	-0.8478%	54.97 usd	55.26	-0.4700	409,259	55.74	54.63	55.44	63.71	47.19	53,178,300						
bostonmerchant	cyn	-0.8478%	54.97 usd	55.26	-0.4700	409,259	55.74	54.63	55.44	63.71	47.19	53,178,300						
business-insider	cyn	-0.8478%	54.97 usd	55.26	-0.4700	409,259	55.74	54.63	55.44	63.71	47.19	53,178,300						
chron	cyn	-0.8478%	54.97 usd	55.26	-0.4700	409,259	55.74	54.63	55.44	63.71	47.19	53,178,300						
cio-com	cyn	-0.85%	54.97 usd	55.26	-0.4700	409,259	55.74	54.63	55.44	63.71	47.19	53,178,300	18.89	3b	1.4	0.8		
cnn-money	cyn	-0.85%today&rsquo;s change	54.97data as of 4:05pm et	55.26	-0.47	409,259	55.74	54.63	55.44				18.9	$2.9b	1.46%			
easystockalterts	cyn	-0.85%	54.97	55.26	-0.47	409259	55.74	54.63	55.44	63.71	47.19		18.89				2.91	
eresearch-fidelity-com	cyn	-0.85%	54.9700	55.2600	-0.4700	409,259	55.7400	54.6300	55.4400	63.7100	47.1900	53,178,000	19.05	$2.95b	1.44%	$0.200000		
finance-abc7-com	cyn	-0.8478%	54.97 usd	55.26	-0.4700	409,259	55.74	54.63	55.44	63.71	47.19	53,178,300						
finance-abc7chicago-com	cyn	-0.8478%	54.97 usd	55.26	-0.4700	409,259	55.74	54.63	55.44	63.71	47.19	53,178,300						
financial-content	cyn	-0.8478%	54.97 usd	55.26	-0.4700	409,259	55.74	54.63	55.44	63.71	47.19	53,178,300						
finapps-forbes-com	cyn	-0.9%	$54.97	55.26	-0.47	409,259	55.74	54.63	55.44	63.71	47.19	53 mil	18.9	3 bil	1.5	0.80	2.91	
finviz	cyn	-0.85%	54.97			409,259			55.44	-13.12%	17.53%	53.18m	22.62	2.92b		0.80	2.43	
fool	cyn	-0.85%	$54.97	$55.26	-0.47	409,259	$55.74	$54.63	$55.44	$63.71	$47.19		19.10	$2.92b	0.80%	0.80		
foxbusiness	cyn		$54.97		-0.47	409,259			$55.44									
google-finance	cyn	(-0.85%)	54.97	55.26	-0.47	409,259.00	55.74	54.63		63.71	47.19	53.18m	22.62	2.92b	1.46	0.20	2.43	
howthemarketworks	cyn	1.327%	54.97	55.26	0.72	404,981	55.74	54.63	54.25									
hpcwire	cyn	-0.8478%	54.97 usd	55.26	-0.4700	409,259	55.74	54.63	55.44	63.71	47.19	53,178,300						
insidestocks	cyn	-0.85%	54.97	55.26	-0.47	404981	55.74	54.63					price earnings ratio: 19.63					
investopedia	cyn	-0.85 %	$54.97	55.26	-0.47				55.44									
investorguide	cyn	-0.85%	54.97	55.26	-0.47		55.74	54.63		63.71	47.19		19.06	2.923b			2.908	
marketintellisearch	cyn	-0.85 %	$54.97	$55.26	-0.47	371.90k	$55.74	$54.63	$55.44			53.18m	22.81	2.95b	1.44 %		2.43	
marketwatch	cyn	-0.85%	$54.90	open: 55.26	-0.47	8,022	$55.74	$54.63	$55.44	$63.71	$47.19		18.81	$2.95b	1.46%	0.20	2.92	
minyanville	cyn	-0.8478%	54.97 usd	55.26	-0.4700	409,259	55.74	54.63	55.44	63.71	47.19	53,178,300						
msn-money	cyn	-0.85%	54.97	55.26	-0.47	409,259	55.74	54.63	55.44	63.71	47.19	53.18 mil	18.89	2.95 bil	1.44%	0.80	2.43	
nasdaq-com	cyn	0.85%	$ 54.97		0.47	409,259	$ 55.74	$ 54.63	$ 55.44	$ 63.71	$ 47.19	53,178,000	18.89	$ 2,923,194,660	1.44 %	$0.800000	$ 2.91	
optimum	cyn	-0.85%	54.97 ( 4:15 pm edt)	55.26	-0.47	409,259	55.74	54.63	55.44	63.71	47.19	53.18m	18.9	2.9b	1.46	0.80	2.91	
paidcontent	cyn	-0.8478%	54.97 usd	55.26	-0.4700	409,259	55.74	54.63	55.44	63.71	47.19	53,178,300						
pc-quote	cyn	-0.85%	54.97	55.26	-0.47	409,259	55.74	54.63	55.44	63.71	47.19	53,632,676	19.05155	2,948,188,000		0.2		
personal-wealth-biz	cyn	-0.85%	54.97	55.26	-0.47	409,259	55.74	54.63	55.44	63.71	47.19		19.06		1.08	0.60	2.908	
predictwallstreet	cyn	-0.85%	54.97		-0.47	409,259												
raymond-james	cyn	-0.85	54.97	55.26	-0.47	409,259	55.74	54.63	54.97	63.71	47.19		18.76				2.93	
renewable-energy-world	cyn	-0.8478%	54.97 usd	55.26	-0.4700	409,259	55.74	54.63	55.44	63.71	47.19	53,178,300						
screamingmedia	cyn	-0.85%	$	open: 55.26	-0.47	8,022	$55.74	$54.63	$55.44	$63.71	$47.19		18.81	$2.95b	1.46%	0.20	2.92	
scroli	cyn	%	cyn			0												
simple-stock-quotes	cyn	-0.85%	last trade: 54.97		change: -0.470								p/e ratio: 19.06					
smartmoney	cyn	(-0.85%)	54.97	$55.26	-0.47	409,259	$55.74	$54.63	$55.44	$63.71	$47.19			2,948,200	1.44%	$0.20		
stocknod	cyn	-0.8478%	54.97 usd	55.26	-0.4700	409,259	55.74	54.63	55.44	63.71	47.19	53,178,300						
stockpickr	cyn	-0.85%	$54.97 -0.47 | -0.85%	55.26	-0.47	409.26k	55.74	54.63	55.44	63.71	47.19							
stocksmart	cyn	.0 %	$54.81	62.07	0	82,724	56.1	54.785										
stocktwits	cyn	-0.87%	54.96		-0.48													
streetinsider-com	cyn	0.85%	54.97	$55.26	-0.47	409,259	$55.74	$54.63	$55.44	$63.71	$47.19		18.89				$2.91	
thecramerreport	cyn		55.44		0.00	0												
thestree	cyn	-0.85%	$54.97	55.26	-0.47	409259	55.74	54.63	55.44	-63.71	47.19	5.31783e7		2.948204952e9				
tickerspy	cyn	-0.85%	$54.97	55.26	-0.47	409,259	55.74	54.63	55.44	63.71	47.19		19.1	2.9b	1.44%	$0.20		
tmx-quotemedia	cyn	-0.85%	54.970	55.260	-0.470	409,259	55.740	54.630	55.440	63.710	47.190	53,178,300	19.10	2,923,211,151	1.455	0.200 usd	2.91	
updown	cyn	-0.85%	$54.97	$55.26	-$0.47	401,081	$55.74	$54.63	$55.44	$63.71	$47.19	53.17b	18.63	$2.88b			2.98	
wallstreetsurvivor	cyn	1.33%	54.97	55.26	0.72	404,981	55.74	54.63		63.71	47.19		19.10	$3b	1.40%	0.40 -	2.36	
yahoo-finance	cyn	0.85%	54.97	55.26	0.47	409,259	55.74	54.63	55.44	63.71	47.19		18.90	2.92b	1.40%	0.80	2.91	
ycharts-com	cyn	-0.87%	54.96		-0.48					63.71	47.19		18.89	2.92b	1.51%		2.91	
zacks	cyn	(-0.85%)	54.97		-0.47	vol.  409,259	55.74	54.63		63.71	47.19		20.61	2.95 b	1.44	0.80	2.69	
advfn	myl	-0.76	24.78	24.87	-0.19	4103126	24.91	24.69										
barchart	myl	-0.76%	24.78	24.87	-0.19	3,799,179	24.91	24.69	24.97	25.46	16.81		14.60	$10.83 b			+0.73	
barrons	myl	0.76%	24.78	24.87	-0.19	4.096m	24.91	24.69				328.98 million		$10.97 billion	myl has not issued dividends in more than 1 year.	$0.06		
bloomberg	myl	-0.761%	24.780	24.870	-0.190	4,103,126	24.910	24.690		25.46	16.81	439.251mil	20.650	10,884.650mil			1.200	
boston-com	myl	-0.7609%	24.78 usd	24.87	-0.1900	4,098,852	24.91	24.69	24.97	25.46	16.81	439,251,481						
bostonmerchant	myl	-0.7609%	24.78 usd	24.87	-0.1900	4,098,852	24.91	24.69	24.97	25.46	16.81	439,251,481						
business-insider	myl	-0.7609%	24.78 usd	24.87	-0.1900	4,098,852	24.91	24.69	24.97	25.46	16.81	439,251,481						
chron	myl	-0.7609%	24.78 usd	24.87	-0.1900	4,240,632	24.91	24.69	24.97	25.46	16.81	439,251,481						
cio-com	myl	-0.76%	24.78 usd	24.87	-0.1900	4,240,632	24.91	24.69	24.97	25.46	16.81	439,251,481	35.91	11b				
cnn-money	myl	-0.76%	24.78	24.87	-0.19	4,232,006	24.91	24.69	24.97				35.9	$10.9b				
easystockalterts	myl	-0.76%	24.78	24.87	-0.19	4225652	24.91	24.69	24.97	25.46	16.64		35.91				0.69	
eresearch-fidelity-com	myl	-0.76%	24.7800	24.8700	-0.1900	4,244,906	24.9100	24.6900	24.9700	25.4600	16.6400	439,251,000	34.21	$10.97b				
finance-abc7-com	myl	-0.7609%	24.78 usd	24.87	-0.1900	4,098,452	24.91	24.69	24.97	25.46	16.81	439,251,481						
finance-abc7chicago-com	myl	-0.7609%	24.78 usd	24.87	-0.1900	4,098,452	24.91	24.69	24.97	25.46	16.81	439,251,481						
financial-content	myl	-0.7609%	24.78 usd	24.87	-0.1900	4,098,452	24.91	24.69	24.97	25.46	16.81	439,251,481						
finapps-forbes-com	myl	-0.8%	$24.78	24.87	-0.19	4,102,726	24.91	24.69	24.97	25.46	16.81	439 mil	34.0	11 bil	0.0	0.00	0.73	
finviz	myl	-0.76%	24.78			4,102,726			24.97	-2.67%	48.92%	439.25m	34.21	10.97b			0.73	
fool	myl	-0.76%	$24.78	$24.87	-0.19	4,102,726	$24.91	$24.69	$24.97	$25.46	$16.64		36.20	$10.88b	1.20%	0.24		
foxbusiness	myl		$24.78		-0.19	4,303,734			$24.97									
google-finance	myl	(-0.76%)	24.78	24.87	-0.19	4.10m	24.91	24.69		25.46	16.64	439.25m	33.95	10.88b			0.73	
howthemarketworks	myl	0.446%	24.78	24.87	0.11	4,098,852	24.91	24.69	24.67									
hpcwire	myl	-0.7609%	24.78 usd	24.87	-0.1900	4,098,852	24.91	24.69	24.97	25.46	16.81	439,251,481						
insidestocks	myl	-0.76%	24.78	24.87	-0.19	3648629	24.91	24.69					price earnings ratio: 14.66					
investopedia	myl	-0.76 %	$24.78	24.87	-0.19				24.97									
investorguide	myl	-0.76%	24.78	24.88	-0.19		24.91	24.80		25.46	16.55		34.30	10.885b			0.728	
marketintellisearch	myl	-0.76 %	$24.78	$24.87	-0.19	4049.80k	$24.91	$24.69	$24.97			439.25m	34.21	10.97b	0.0 %		0.73	
marketwatch	myl	-0.76%	$24.78	open: 24.87	-0.19	149,759	$24.91	$24.69	$24.97	$25.46	$16.81		36.87	$10.97b			0.67	
minyanville	myl	-0.7609%	24.78 usd	24.87	-0.1900	4,098,452	24.91	24.69	24.97	25.46	16.81	439,251,481						
msn-money	myl	-0.76%	24.78	24.87	-0.19	4.1 mil	24.91	24.69	24.97	25.46	16.64	439.25 mil	34.90	10.97 bil			0.73	
nasdaq-com	myl	0.76%	$ 24.78	$ 24.87	0.19	4,102,726	$ 24.91	$ 24.69	$ 24.97	$ 25.46	$ 16.64	439,251,000	33.95	$ 10,884,639,780	0.96 %	$0.240000	$ 0.73	
optimum	myl	-0.76%	24.78 ( 4:00 pm edt)	24.87	-0.19	4,057,439	24.91	24.69	24.97	25.46	16.64	439.25m	35.9	10.9b			0.69	
paidcontent	myl	-0.7609%	24.78 usd	24.87	-0.1900	4,098,452	24.91	24.69	24.97	25.46	16.81	439,251,481						
pc-quote	myl	-0.76%	24.78	24.87	-0.19	4,300,637	24.91	24.69	24.97	25.46	16.64	442,618,967	35.16901	10,968,098,000		0.06		
personal-wealth-biz	myl	-0.76%	24.78	24.88	-0.19	4,303,734	24.91	24.69	24.97	25.46	16.55		34.30			0.00	0.728	
predictwallstreet	myl	-0.76%	24.78		-0.19	4,102,726												
raymond-james	myl	-0.76	24.78	24.87	-0.19	4,102,726	24.91	24.69	24.78	25.46	16.81		32.18				0.77	
renewable-energy-world	myl	-0.7609%	24.78 usd	24.87	-0.1900	4,098,452	24.91	24.69	24.97	25.46	16.81	439,251,481						
screamingmedia	myl	-0.76%	$	open: 24.87	-0.19	149,559	$24.91	$24.69	$24.97	$25.46	$16.81		36.87	$10.97b			0.67	
scroli	myl	-0.76%	myl 24.78	24.87	-0.19	3,510,575	24.91	24.69	24.97	25.46	16.64		33.95				0.73	
simple-stock-quotes	myl	-0.76%	last trade: 24.78		change: -0.190								p/e ratio: 34.3					
smartmoney	myl	(-0.76%)	24.78	$24.87	-0.19	4,102,726	$24.91	$24.69	$24.97	$25.46	$16.64			10,968,100	0.00%	$0.06		
stocknod	myl	-0.7609%	24.78 usd	24.87	-0.1900	4,098,452	24.91	24.69	24.97	25.46	16.81	439,251,481						
stockpickr	myl	-0.76%	$24.78 -0.19 | -0.76%	24.87	-0.19	4.10m	24.91	24.69	24.97	25.46	16.64							
stocksmart	myl	.0 %	$23.18	21.11	0	643,144	23.6	23.11										
stocktwits	myl	-0.76%	24.78		-0.19													
streetinsider-com	myl	0.76%	24.78	$24.87	-0.19	4,098,452	$24.91	$24.69	$24.97	$25.46	$16.64		35.91				$0.69	
thecramerreport	myl		24.97	24.67	+0.30	4782821	24.99	24.52										
thestree	myl	-0.76%	$24.78	24.87	-0.19	4102726	24.91	24.69	24.97	-25.46	16.64	4.39251481e8		1.0968109481e10				
tickerspy	myl	-0.76%	$24.78	24.87	-0.19	4,102,726	24.91	24.69	24.97	25.46	16.64		35.2	10.9b	0.00%	$0.06		
tmx-quotemedia	myl	-0.76%	24.780	24.870	-0.190	4,303,734	24.910	24.690	24.970	25.460	16.810	439,251,481	36.20	10,884,651,699			0.69	
updown	myl	-0.76%	$24.78	$24.87	-$0.19	4,095,797	$24.91	$24.69	$24.97	$25.46	$16.81	439.25b	33.43	$10.83b			0.75	
wallstreetsurvivor	myl	0.45%	24.78	24.87	0.11	4,098,452	24.91	24.69		25.46	16.97		36.20	$11b			0.68	
yahoo-finance	myl	0.76%	24.78	24.88	0.19	4,102,726	24.91	24.69	24.97	25.46	16.64		34.04	10.88b			0.73	
ycharts-com	myl	-0.76%	24.78		-0.19					25.46	16.81		34.90	10.83b	0.00%		0.71	
zacks	myl	(-0.76%)	24.78		-0.19	vol.  4,102,726	24.91	24.69		25.46	16.55		14.77	10.97 b	0.00	0.00	1.69	
advfn	rli	0.70	62.86	62.38	0.44	74709	62.91	62.13										
barchart	rli	+0.70%	62.86	62.38	+0.44	74,709	62.91	62.13	62.42	62.91	44.66		11.30	$1.32 b	1.94%	$1.20	+6.12	
barrons	rli	0.70%	62.86	62.38	+0.44	72,518	62.91	62.13				21.24 million		$1.31 billion	1.91%	$0.3		
bloomberg	rli	0.705%	62.860	62.380	0.440	74,709	62.910	62.130		62.91	45.35	21.056mil	11.471	1,323.599mil	13.003	0.300 regular cash	5.480	
boston-com	rli	+0.7049%	62.86 usd	62.38	+0.4400	74,709	62.91	62.13	62.42	62.52	50.86	21,056,305						
bostonmerchant	rli	+0.7049%	62.86 usd	62.38	+0.4400	74,709	62.91	62.13	62.42	62.52	50.86	21,056,305						
business-insider	rli	+0.7049%	62.86 usd	62.38	+0.4400	74,709	62.91	62.13	62.42	62.52	50.86	21,056,305						
chron	rli	+0.7049%	62.86 usd	62.38	+0.4400	74,709	62.91	62.13	62.42	62.52	50.86	21,056,305						
cio-com	rli	+0.70%	62.86 usd	62.38	+0.4400	74,709	62.91	62.13	62.42	62.52	50.86	21,056,305	10.29	1b	1.9	1.2		
cnn-money	rli	+0.70%today&rsquo;s change	62.86data as of 4:02pm et	62.38	+0.44	72,518	62.91	62.13	62.42				10.3	$1.3b	1.91%			
easystockalterts	rli	0.71%	62.86	62.38	+0.44	72518	62.91	62.13	62.42	62.52	50.86		10.29				6.11	
eresearch-fidelity-com	rli	0.70%	62.8600	62.3800	0.4400	74,709	62.9100	62.1300	62.4200	62.5200	50.8600	21,056,000	10.20	$1.31b	1.92%	$0.300000		
finance-abc7-com	rli	+0.7049%	62.86 usd	62.38	+0.4400	72,518	62.91	62.13	62.42	62.52	50.86	21,056,305						
finance-abc7chicago-com	rli	+0.7049%	62.86 usd	62.38	+0.4400	72,518	62.91	62.13	62.42	62.52	50.86	21,056,305						
financial-content	rli	+0.7049%	62.86 usd	62.38	+0.4400	72,518	62.91	62.13	62.42	62.52	50.86	21,056,305						
finapps-forbes-com	rli	0.7%	$62.86	62.38	0.44	72,518	62.91	62.13	62.42	62.52	50.86	21 mil	10.3	1 bil	1.9	1.20	6.12	
finviz	rli	0.70%	62.86			72,518			62.42	0.54%	41.49%	21.06m	10.20	1.31b		1.20	6.12	
fool	rli	+0.70%	$62.86	$62.38	0.44	72,518	$62.91	$62.13	$62.42	$62.52	$50.86		10.20	$1.32b	2.20%	1.20		
foxbusiness	rli		$62.86		+0.44	74,709			$62.42									
google-finance	rli	(0.70%)	62.86	62.38	+0.44	72,518.00	62.91	62.13		62.91	50.86	21.06m	10.27	1.32b	1.91	0.30	6.12	
howthemarketworks	rli	1.518%	62.86	62.38	0.94	72,518	62.91	62.13	61.92									
hpcwire	rli	+0.7049%	62.86 usd	62.38	+0.4400	74,709	62.91	62.13	62.42	62.52	50.86	21,056,305						
insidestocks	rli	+0.70%	62.86	62.38	+0.44	72518	62.91	62.13					price earnings ratio: 11.47					
investopedia	rli	+0.70 %	$62.86	62.38	+0.44				62.42									
investorguide	rli	+0.70%	62.86	62.38	+0.44		62.91	62.13		61.97	50.86		10.21	1.324b			6.112	
marketintellisearch	rli	0.7 %	$62.86	$62.38	0.44	71.30k	$62.91	$62.13	$62.42			21.06m	10.20	1.31b	1.92 %		6.12	
marketwatch	rli	+0.70%	$62.86	open: 62.38	+0.44	1,941	$62.91	$62.13	$62.42	$62.91	$50.86		10.32	$1.31b	1.91%	0.30	6.09	
minyanville	rli	+0.7049%	62.86 usd	62.38	+0.4400	72,518	62.91	62.13	62.42	62.52	50.86	21,056,305						
msn-money	rli	+0.70%	62.86	62.38	+0.44	72,518	62.91	62.13	62.42	62.52	50.86	21.06 mil	10.29	1.31 bil	1.92%	1.20	6.12	
nasdaq-com	rli	0.7%	$ 62.86		0.44	72,518	$ 62.91	$ 62.13	$ 62.42	$ 62.52	$ 50.86	21,056,000	10.27	$ 1,323,580,160	1.92 %	$1.200000	$ 6.12	
optimum	rli	+0.70%	62.86 ( 4:15 pm edt)	62.38	+0.44	72,518	62.91	62.13	62.42	62.52	50.86	21.06m	10.3	1.3b	1.91	1.20	6.11	
paidcontent	rli	+0.7049%	62.86 usd	62.38	+0.4400	72,518	62.91	62.13	62.42	62.52	50.86	21,056,305						
pc-quote	rli	0.70%	62.86	62.38	0.44	74,709	62.91	62.13	62.42	62.52	50.86	20,908,616	10.21604	1,314,316,000		0.3		
personal-wealth-biz	rli	+0.70%	62.86	62.38		74,709	62.91	62.13	62.42	61.97	50.86		10.21		13.55	8.46	6.112	
predictwallstreet	rli	+0.70%	62.86		+0.44	72,518												
raymond-james	rli	0.70	62.86	62.38	0.44	72,518	62.91	62.13	62.86	62.52	50.86		10.17				6.18	
renewable-energy-world	rli	+0.7049%	62.86 usd	62.38	+0.4400	72,518	62.91	62.13	62.42	62.52	50.86	21,056,305						
screamingmedia	rli	+0.70%	$	open: 62.38	+0.44	5,569	$62.91	$62.13	$62.42	$62.91	$50.86		10.32	$1.31b	1.91%	0.30	6.09	
scroli	rli	%	rli			0												
simple-stock-quotes	rli	+0.70%	last trade: 62.86		change: 0.440								p/e ratio: 10.21					
smartmoney	rli	(0.70%)	62.86	$62.38	0.44	72,518	$62.91	$62.13	$62.42	$62.52	$50.86			1,314,300	1.92%	$0.30		
stocknod	rli	+0.7049%	62.86 usd	62.38	+0.4400	72,518	62.91	62.13	62.42	62.52	50.86	21,056,305						
stockpickr	rli	0.70%	$62.86 0.44 | 0.70%	62.38	0.44	72.52k	62.91	62.13	62.42	62.52	50.86							
stocksmart	rli	.0 %	$59	52.65	0	8,099	60.28	58.97										
stocktwits	rli	0.64%	62.82		+0.40													
streetinsider-com	rli	0.70%	62.86	$62.38	+0.44	72,518	$62.91	$62.13	$62.42	$62.52	$50.86		10.29				$6.11	
thecramerreport	rli		62.86	62.38	+0.44	74709	62.91	62.13										
thestree	rli	0.7%	$62.86	62.38	0.44	72518	62.91	62.13	62.42	-62.52	50.86	2.1056305e7		1.314334558e9				
tickerspy	rli	0.70%	$62.86	62.38	+0.44	74,559	62.91	62.13	62.42	62.52	50.86		10.2	1.3b	1.92%	$0.30		
tmx-quotemedia	rli	0.70%	62.860	62.380	0.440	74,709	62.910	62.130	62.420	62.520	50.860	21,056,305	10.20	1,323,599,332	1.922	0.300 usd	6.11	
updown	rli	0.70%	$62.86	$62.38	$0.44	72,518	$62.91	$62.13	$62.42	$62.52	$50.86	21.05b	10.10	$1.30b			6.18	
wallstreetsurvivor	rli	1.52%	62.86	62.38	0.94	72,518	62.91	62.13		62.52	50.86		10.20	$1b	1.90%	8.15 -	6.00	
yahoo-finance	rli	0.70%	62.86	62.38	0.44	72,518	62.91	62.13	62.42	62.91	50.86		10.28	1.32b	1.90%	1.20	6.11	
ycharts-com	rli	+0.64%	62.82		+0.40					62.29	50.86		10.28	1.32b	1.89%		6.11	
zacks	rli	(0.70%)	62.86		0.44	vol.  72,518	62.91	62.13		62.91	50.86		11.39	1.31 b	1.92	1.20	5.48	
advfn	lfus	2.02	61.76	60.59	1.22	129855	62.5	60.59										
barchart	lfus	+2.02%	61.76	61.12	+1.22	129,855	62.50	60.59	60.54	66.22	30.47		14.94	$1.35 b	1.02%	$0.60	+3.78	
barrons	lfus	2.02%	61.76	60.59	+1.22	129,155	62.50	60.59				22.21 million		$1.37 billion	0.97%	$0.15		
bloomberg	lfus	2.015%	61.760	60.590	1.220	129,855	62.500	60.590		66.38	30.74	22.730mil	15.959	1,403.807mil	0.729	0.150 regular cash	3.870	
boston-com	lfus	+2.015%	61.76 usd	60.59	+1.220	129,855	62.50	60.59	60.54	66.38	30.74	22,730,038						
bostonmerchant	lfus	+2.015%	61.76 usd	60.59	+1.220	129,855	62.50	60.59	60.54	66.38	30.74	22,730,038						
business-insider	lfus	+2.015%	61.76 usd	60.59	+1.220	129,855	62.50	60.59	60.54	66.38	30.74	22,730,038						
chron	lfus	+2.015%	61.76 usd	60.59	+1.220	129,855	62.50	60.59	60.54	66.38	30.74	22,730,038						
cio-com	lfus	+2.02%	61.76 usd	60.59	+1.220	129,855	62.50	60.59	60.54	66.38	30.74	22,730,038	16.34	1b	1	0.6		
cnn-money	lfus	+2.02%	61.76	60.59	+1.22	129,155	62.50	60.59	60.54				16.3	$1.4b	0.97%			
easystockalterts	lfus	2.01%	61.76	60.59	+1.22	129855	62.50	60.59	60.54	66.38	30.74		16.34				3.78	
eresearch-fidelity-com	lfus	2.02%	61.7600	60.5900	1.2200	129,855	62.5000	60.5900	60.5400	66.3800	30.7400	22,730,000	16.02	$1.38b	0.99%	$0.150000		
finance-abc7-com	lfus	+2.015%	61.76 usd	60.59	+1.220	129,855	62.50	60.59	60.54	66.38	30.74	22,730,038						
finance-abc7chicago-com	lfus	+2.015%	61.76 usd	60.59	+1.220	129,855	62.50	60.59	60.54	66.38	30.74	22,730,038						
financial-content	lfus	+2.015%	61.76 usd	60.59	+1.220	129,855	62.50	60.59	60.54	66.38	30.74	22,730,038						
finapps-forbes-com	lfus	2.0%	$61.76	60.59	1.22	129,855	62.50	60.59	60.54	66.38	30.74	23 mil	16.3	1 bil	1.0	0.60	3.78	
finviz	lfus	2.02%	61.76			129,155			60.54	-6.73%	102.68%	22.73m	16.30	1.40b		0.60	3.79	
fool	lfus	+2.02%	$61.76	$60.59	1.22	129,155	$62.50	$60.59	$60.54	$66.38	$30.74		16.00	$1.40b		0.60		
foxbusiness	lfus		$61.76		+1.22	129,855			$60.54									
google-finance	lfus	(2.02%)	61.76	60.59	+1.22	129,855.00	62.50	60.59		66.38	30.74	22.73m	16.30	1.40b	0.97	0.15	3.79	
howthemarketworks	lfus	5.177%	61.76	60.59	3.04	125,036	62.5	60.59	58.72									
hpcwire	lfus	+2.015%	61.76 usd	60.59	+1.220	129,855	62.50	60.59	60.54	66.38	30.74	22,730,038						
insidestocks	lfus	+2.02%	61.76	61.12	+1.22	129855	62.50	60.59					price earnings ratio: 16.08					
investopedia	lfus	+2.02 %	$61.76	60.59	+1.22				60.54									
investorguide	lfus	+2.02%	61.76	60.91	+1.22		62.50	60.59		66.38	30.54		15.95	1.404b			3.795	
marketintellisearch	lfus	2.02 %	$61.76	$60.91	1.22	126.50k	$62.50	$60.59	$60.54			22.73m	15.97	1.38b	0.99 %		3.79	
marketwatch	lfus	+2.02%	$60.54	open: 60.59	+1.22	5,439	$62.50	$60.59	$60.54	$66.38	$30.74		24.91	$1.37b	0.97%	0.15	2.48	
minyanville	lfus	+2.015%	61.76 usd	60.59	+1.220	129,855	62.50	60.59	60.54	66.38	30.74	22,730,038						
msn-money	lfus	+2.02%	61.76	60.59	+1.22	129,855	62.50	60.59	60.54	66.38	30.74	22.73 mil	16.30	1.38 bil	0.99%	0.60	3.79	
nasdaq-com	lfus	2.02%	$ 61.76	$ 60.59	1.22	129,855	$ 62.50	$ 60.59	$ 60.54	$ 66.38	$ 30.74	22,730,000	16.34	$ 1,403,804,800			$ 3.78	
optimum	lfus	+2.02%	61.76 ( 4:30 pm edt)	60.59	+1.22	129,155	62.50	60.59	60.54	66.38	30.74	22.73m	16.3	1.4b	0.97	0.60	3.78	
paidcontent	lfus	+2.015%	61.76 usd	60.59	+1.220	129,855	62.50	60.59	60.54	66.38	30.74	22,730,038						
pc-quote	lfus	2.02%	61.76	60.59	1.22	129,855	62.5	60.59	60.54	66.38	30.74	22,280,994	15.97361	1,376,074,000		0.15		
personal-wealth-biz	lfus	+2.02%	61.76	60.91		129,855	62.50	60.59	60.54	66.38	30.54		15.95		0.74	0.45	3.795	
predictwallstreet	lfus	+2.02%	61.76		+1.22	129,855												
raymond-james	lfus	2.02	61.76	60.59	1.22	129,855	62.50	60.59	61.76	66.38	30.74		16.08				3.84	
renewable-energy-world	lfus	+2.015%	61.76 usd	60.59	+1.220	129,855	62.50	60.59	60.54	66.38	30.74	22,730,038						
screamingmedia	lfus	+2.02%	$	open: 60.59	+1.22	6,139	$62.50	$60.59	$60.54	$66.38	$30.74		24.91	$1.37b	0.97%	0.15	2.48	
scroli	lfus	%	lfus			0												
simple-stock-quotes	lfus	+2.02%	last trade: 61.76		change: 1.220								p/e ratio: 15.95					
smartmoney	lfus	(2.02%)	61.76	$60.59	1.22	129,855	$62.50	$60.59	$60.54	$66.38	$30.74			1,376,100	0.99%	$0.15		
stocknod	lfus	+2.015%	61.76 usd	60.59	+1.220	129,855	62.50	60.59	60.54	66.38	30.74	22,730,038						
stockpickr	lfus	2.02%	$61.76 1.22 | 2.02%	60.59	1.22	129.16k	62.50	60.59	60.54	66.38	30.74							
stocksmart	lfus	.0 %	$58.97	47.93	0	21,368	60.22	58.8										
stocktwits	lfus	2.05%	61.78		+1.24													
streetinsider-com	lfus	2.02%	61.76	$60.59	+1.22	129,855	$62.50	$60.59	$60.54	$66.38	$30.74		16.34				$3.78	
thecramerreport	lfus		61.76	60.91	+1.22	129855	62.50	60.59										
thestree	lfus	2.02%	$61.76	60.59	1.22	129155	62.5	60.59	60.54	-66.38	30.74	2.2730038e7		1.376076501e9				
tickerspy	lfus	2.02%	$61.76	60.59	+1.22	129,155	62.50	60.59	60.54	66.38	30.74		16.0	1.3b	0.99%	$0.15		
tmx-quotemedia	lfus	2.02%	61.760	60.590	1.220	129,855	62.500	60.590	60.540	66.380	30.740	22,730,038	16.00	1,403,807,147	0.991	0.150 usd	3.78	
updown	lfus	2.02%	$61.76	$60.59	$1.22	124,195	$62.50	$60.59	$60.54	$66.38	$30.74	22.73b	15.63	$1.33b			3.87	
wallstreetsurvivor	lfus	5.18%	61.76	60.59	3.04	125,036	62.50	60.59		66.38	34.92		16.00	$1b	1.00%	0.15 -	3.52	
yahoo-finance	lfus	2.02%	61.76	60.91	1.22	129,855	62.50	60.59	60.54	66.38	30.74		16.27	1.40b	1.00%	0.60	3.80	
ycharts-com	lfus	+2.05%	61.78		+1.24					66.38	30.74		16.30	1.35b	0.98%		3.79	
zacks	lfus	(2.02%)	61.76		1.22	vol.  129,855	62.50	60.59		66.38	30.54		15.4	1.38 b	0.99	0.60	3.93	
advfn	icge	0.32	12.6	12.5	0.04	113697	12.64	12.3										
barchart	icge	+0.32%	12.60	12.50	+0.04	113,413	12.64	12.30	12.56	14.50	7.20		40.77	$467.21 m			+0.90	
barrons	icge	0.32%	12.60	12.50	+0.04	105,034	12.64	12.30				37.06 million		$465.79 million	icge has not issued dividends in more than 1 year.			
bloomberg	icge	0.318%	12.600	12.500	0.040	113,697	12.640	12.300		14.50	7.20	37.085mil		467.272mil			-0.100	
boston-com	icge	+0.3185%	12.60 usd	12.50	+0.0400	112,797	12.64	12.30	12.56	12.91	11.98	37,085,074						
bostonmerchant	icge	+0.3185%	12.60 usd	12.50	+0.0400	112,797	12.64	12.30	12.56	12.91	11.98	37,085,074						
business-insider	icge	+0.3185%	12.60 usd	12.50	+0.0400	112,797	12.64	12.30	12.56	12.91	11.98	37,085,074						
chron	icge	+0.3185%	12.60 usd	12.50	+0.0400	108,649	12.64	12.30	12.56	12.91	11.98	37,085,074						
cio-com	icge	+0.32%	12.60 usd	12.50	+0.0400	108,649	12.64	12.30	12.56	12.91	11.98	37,085,074	14.16	467m				
cnn-money	icge	+0.24%	12.59	12.50	+0.03	97,620	12.64	12.30	12.56				14.1	$466.9m				
easystockalterts	icge	0.32%	12.60	12.50	+0.04	106690	12.64	12.30	12.56	14.50	7.20		14.16				0.89	
eresearch-fidelity-com	icge	0.32%	12.6000	12.5000	0.0400	109,549	12.6400	12.3000	12.5600	14.5000	7.2000	37,085,000	14.11	$465.79m				
finance-abc7-com	icge	+0.3185%	12.60 usd	12.50	+0.0400	106,690	12.64	12.30	12.56	12.91	11.98	37,085,074						
finance-abc7chicago-com	icge	+0.3185%	12.60 usd	12.50	+0.0400	106,690	12.64	12.30	12.56	12.91	11.98	37,085,074						
financial-content	icge	+0.3185%	12.60 usd	12.50	+0.0400	106,690	12.64	12.30	12.56	12.91	11.98	37,085,074						
finapps-forbes-com	icge	0.3%	$12.60	12.50	0.04	107,590	12.64	12.30	12.56	14.50	7.20	37 mil	13.9	467 mil	0.0	0.00	0.91	
finviz	icge	0.32%	12.60			107,590			12.56	-13.10%	75.00%	37.09m	14.27	465.85m			0.88	
fool	icge	+0.32%	$12.60	$12.50	0.04	107,590	$12.64	$12.30	$12.56	$14.50	$7.20		14.00	$467.27m				
foxbusiness	icge		$12.60		+0.04	113,697			$12.56									
google-finance	icge	(0.32%)	12.60	12.50	+0.04	107,590.00	12.64	12.30		14.50	7.20	37.09m	14.26	467.27m			0.88	
howthemarketworks	icge	3.025%	12.6	12.5	0.37	106,690	12.64	12.3	12.23									
hpcwire	icge	+0.3185%	12.60 usd	12.50	+0.0400	108,649	12.64	12.30	12.56	12.91	11.98	37,085,074						
insidestocks	icge	+0.32%	12.60	12.50	+0.04	113697	12.64	12.30										
investopedia	icge	+0.32 %	$12.60	12.50	+0.04				12.56									
investorguide	icge	+0.16%	12.58	12.48	+0.02		12.61	12.30		14.50	7.20		13.83	465.8m			0.908	
marketintellisearch	icge	0.32 %	$12.60	$12.48	0.04	104.60k	$12.64	$12.30	$12.56			37.09m	14.27	0.47b	0.0 %		0.88	
marketwatch	icge	+0.32%	$12.60	open: 12.50	+0.04	7,007	$12.64	$12.30	$12.56	$12.91	$11.98		14.46	$465.79m			0.87	
minyanville	icge	+0.3185%	12.60 usd	12.50	+0.0400	106,690	12.64	12.30	12.56	12.91	11.98	37,085,074						
msn-money	icge	+0.32%	12.60	12.50	+0.04	107,590	12.64	12.30	12.56	14.50	7.20	37.09 mil	14.48	465.79 mil			0.91	
nasdaq-com	icge	0.32%	$ 12.60	$ 12.50	0.04	107,590	$ 12.64	$ 12.30	$ 12.56	$ 14.50	$ 7.20	37,085,000	14	$ 467,271,000			$ 0.90	
optimum	icge	+0.32%	12.60 ( 4:00 pm edt)	12.50	+0.04	106,690	12.64	12.30	12.56	14.50	7.20	37.09m	14.2	467.3m			0.89	
paidcontent	icge	+0.3185%	12.60 usd	12.50	+0.0400	106,690	12.64	12.30	12.56	12.91	11.98	37,085,074						
pc-quote	icge	0.32%	12.6	12.5	0.04	113,697	12.64	12.3	12.56	14.50	7.20	36,967,270	14.43678	465,788,000				
personal-wealth-biz	icge	+0.32%	12.60	12.48		113,697	12.64	12.30	12.56	14.50	7.20		13.83			0.00	0.908	
predictwallstreet	icge	+0.32%	12.60		+0.04	107,590												
raymond-james	icge	0.32	12.60	12.50	0.04	107,590	12.64	12.30	12.60	14.50	7.20		13.85				0.91	
renewable-energy-world	icge	+0.3185%	12.60 usd	12.50	+0.0400	106,690	12.64	12.30	12.56	12.91	11.98	37,085,074						
screamingmedia	icge	+0.32%	$	open: 12.50	+0.04	7,007	$12.64	$12.30	$12.56	$12.91	$11.98		14.46	$453.55m			0.87	
scroli	icge	%	icge			0												
simple-stock-quotes	icge	+0.32%	last trade: 12.60		change: 0.040								p/e ratio: 13.83					
smartmoney	icge	(0.32%)	12.60	$12.50	0.04	107,590	$12.64	$12.30	$12.56	$14.50	$7.20			465,800	0.00%	$0.00		
stocknod	icge	+0.3185%	12.60 usd	12.50	+0.0400	106,690	12.64	12.30	12.56	12.91	11.98	37,085,074						
stockpickr	icge	0.32%	$12.60 0.04 | 0.32%	12.50	0.04	107.59k	12.64	12.30	12.56	14.50	7.20							
stocksmart	icge	.0 %	$12.32	14.1	0	5,575	12.94	12.32										
stocktwits	icge	0.20%	12.59		+0.03													
streetinsider-com	icge	0.32%	12.60	$12.50	+0.04	106,690	$12.64	$12.30	$12.56	$14.50	$7.20		14.16				$0.89	
thecramerreport	icge		12.60	12.48	+0.04	109549	12.64	12.30										
thestree	icge	0.32%	$12.6	12.5	0.04	109549	12.64	12.3	12.56	-14.5	7.2	3.7085074e7		4.65788529e8				
tickerspy	icge	0.32%	$12.60	12.50	+0.04	107,590	12.64	12.30	12.56	14.50	7.20		14.4	465.7m	0.00%	$0.00		
tmx-quotemedia	icge	0.32%	12.600	12.500	0.040	113,697	12.640	12.300	12.560	14.500	7.200	37,085,074	14.00	467,271,932			0.90	
updown	icge	0.32%	$12.60	$12.50	$0.04	105,034	$12.64	$12.30	$12.56	$14.50	$7.20	37.08b	13.63	$454m			0.92	
wallstreetsurvivor	icge	3.03%	12.60	12.50	0.37	106,690	12.64	12.30		14.50	7.87		14.00	$466m			1.26	
yahoo-finance	icge	0.32%	12.60	12.48	0.04	107,590	12.64	12.30	12.56	14.50	7.20		13.88	466.53m			0.91	
ycharts-com	icge	+0.20%	12.59		+0.03					14.50	7.20		14.14	466.65m	0.00%		0.89	
zacks	icge	(0.32%)	12.60		0.04	vol.  107,590	12.64	12.30		14.50	7.20		41.87	465.79 m	0.00	0.00	.3	
advfn	fslr	-0.73	132.09	132.03	-0.97	965360	133.21	131.21										
barchart	fslr	-0.73%	132.09	132.03	-0.97	965,772	133.21	131.21	133.06	175.45	111.40		18.87	$11.35 b			+7.01	
barrons	fslr	0.73%	132.09	132.03	-0.97	965,360	133.21	131.21				86.49 million		$11.40 billion	fslr has not issued dividends in more than 1 year.			
bloomberg	fslr	-0.729%	132.090	132.030	-0.970	965,360	133.210	131.210		175.45	111.40	86.161mil	18.397	11,380.970mil			7.180	
boston-com	fslr	-0.7290%	132.09 usd	132.03	-0.9700	963,640	133.21	131.21	133.06	175.45	111.40	86,160,700						
bostonmerchant	fslr	-0.7290%	132.09 usd	132.03	-0.9700	963,640	133.21	131.21	133.06	175.45	111.40	86,160,700						
business-insider	fslr	-0.7290%	132.09 usd	132.03	-0.9700	963,640	133.21	131.21	133.06	175.45	111.40	86,160,700						
chron	fslr	-0.7290%	132.09 usd	132.03	-0.9700	963,640	133.21	131.21	133.06	175.45	111.40	86,160,700						
cio-com	fslr	-0.73%	132.09 usd	132.03	-0.9700	963,640	133.21	131.21	133.06	175.45	111.40	86,160,700	18.84	11b				
cnn-money	fslr	-0.73%today&rsquo;s change	132.09data as of 4:00pm et	132.03	-0.97	965,360	133.21	131.21	133.06				17.2	$11.3b				
easystockalterts	fslr	-0.73%	132.09	132.03	-0.97	963640	133.21	131.21	133.06	175.45	111.40		18.84				7.01	
eresearch-fidelity-com	fslr	-0.73%	132.0900	132.0300	-0.9700	965,360	133.2100	131.2100	133.0600	175.4490	111.4000	86,161,000	18.98	$11.46b				
finance-abc7-com	fslr	-0.7290%	132.09 usd	132.03	-0.9700	963,640	133.21	131.21	133.06	175.45	111.40	86,160,700						
finance-abc7chicago-com	fslr	-0.7290%	132.09 usd	132.03	-0.9700	963,640	133.21	131.21	133.06	175.45	111.40	86,160,700						
financial-content	fslr	-0.7290%	132.09 usd	132.03	-0.9700	963,640	133.21	131.21	133.06	175.45	111.40	86,160,700						
finapps-forbes-com	fslr	-0.7%	$132.09	132.03	-0.97	965,360	133.21	131.21	133.06	175.44	111.40	86 mil	18.8	11 bil	0.0	0.00	7.01	
finviz	fslr	-0.73%	132.09			965,260			133.06	-24.71%	18.57%	86.16m	18.98	11.46b			7.01	
fool	fslr	-0.72%	$132.10	$132.03	-0.96	935,821	$133.21	$131.21	$133.06	$175.45	$111.40		19.00	$11.38b				
foxbusiness	fslr		$132.09		-0.97	967,342			$133.06									
google-finance	fslr	(-0.73%)	132.09	132.03	-0.97	965,360.00	133.21	131.21		175.45	111.40	86.16m	18.84	11.38b			7.01	
howthemarketworks	fslr	-0.136%	132.09	132.03	-0.18	963,640	133.21	131.21	132.27									
hpcwire	fslr	-0.7290%	132.09 usd	132.03	-0.9700	963,640	133.21	131.21	133.06	175.45	111.40	86,160,700						
insidestocks	fslr	-0.73%	132.09	132.03	-0.97	884199	133.21	131.21					price earnings ratio: 18.40					
investopedia	fslr	-0.73 %	$132.09	132.03	-0.97				133.06									
investorguide	fslr	-0.72%	132.10	132.03	-0.96		133.21	132.01		175.45	100.19		18.99	11.382b			7.008	
marketintellisearch	fslr	-0.73 %	$132.09	$132.03	-0.97	950.70k	$133.21	$131.21	$133.06			86.16m	18.98	11.46b	0.0 %		7.01	
marketwatch	fslr	-0.73%	$132.09	open: 132.03	-0.97	720	$133.21	$131.21	$133.06	$175.45	$111.40		18.92	$11.46b			6.98	
minyanville	fslr	-0.7290%	132.09 usd	132.03	-0.9700	963,640	133.21	131.21	133.06	175.45	111.40	86,160,700						
msn-money	fslr	-0.73%	132.09	132.03	-0.97	965,360	133.21	131.21	133.06	175.45	111.40	86.16 mil	18.84	11.46 bil			7.01	
nasdaq-com	fslr	0.73%	$ 132.09	$ 132.03	0.97	965,360	$ 133.21	$ 131.21	$ 133.06	$ 175.449	$ 111.40	86,161,000	18.84	$ 11,381,006,490			$ 7.01	
optimum	fslr	-0.73%	132.09 ( 4:00 pm edt)	132.03	-0.97	963,640	133.21	131.21	133.06	175.45	111.40	86.16m	18.8	11.4b			7.01	
paidcontent	fslr	-0.7290%	132.09 usd	132.03	-0.9700	963,640	133.21	131.21	133.06	175.45	111.40	86,160,700						
pc-quote	fslr	-0.73%	132.09	132.03	-0.97	966,967	133.21	131.21	133.06	175.45	111.40	86,793,724	18.98146	11,464,583,000				
personal-wealth-biz	fslr	-0.73%	132.09	132.03	-0.97	967,342	133.21	131.21	133.06	175.45	100.19		18.99			0.00	7.008	
predictwallstreet	fslr	-0.46%	132.45		-0.61	817,928												
raymond-james	fslr	-0.73	132.09	132.03	-0.97	965,360	133.21	131.21	132.09	175.45	111.40		18.50				7.14	
renewable-energy-world	fslr	-0.7290%	132.09 usd	132.03	-0.9700	963,640	133.21	131.21	133.06	175.45	111.40	86,160,700						
screamingmedia	fslr	-0.73%	$	open: 132.03	-0.97	720	$133.21	$131.21	$133.06	$175.45	$111.40		18.92	$11.46b			6.98	
scroli	fslr	-0.73%	fslr 132.09	132.03	-0.97	842,755	133.21	131.21	133.06	175.45	111.40		18.84				7.01	
simple-stock-quotes	fslr	-0.73%	last trade: 132.09		change: -0.970								p/e ratio: 18.99					
smartmoney	fslr	(-0.73%)	132.09	$132.03	-0.97	965,360	$133.21	$131.21	$133.06	$175.45	$111.40			11,464,500	0.00%	$0.00		
stocknod	fslr	-0.7290%	132.09 usd	132.03	-0.9700	963,640	133.21	131.21	133.06	175.45	111.40	86,160,700						
stockpickr	fslr	-0.73%	$132.09 -0.97 | -0.73%	132.03	-0.97	965.36k	133.21	131.21	133.06	175.45	111.40							
stocksmart	fslr	.0 %	$119.75	130.74	0	219,295	125.68	119.5										
stocktwits	fslr	-0.73%	132.09		-0.97													
streetinsider-com	fslr	0.73%	132.09	$132.03	-0.97	963,640	$133.21	$131.21	$133.06	$175.45	$111.40		18.84				$7.01	
thecramerreport	fslr		132.09	132.03	-0.97	965260	133.21	131.21										
thestree	fslr	-0.73%	$132.09	132.03	-0.97	965360	133.21	131.21	133.06	-175.45	111.4	8.61607e7		1.1464542742e10				
tickerspy	fslr	-0.73%	$132.09	132.03	-0.97	965,360	133.21	131.21	133.06	175.45	111.40		19.0	11.4b	0.00%	$0.00		
tmx-quotemedia	fslr	-0.73%	132.090	132.030	-0.970	967,342	133.210	131.210	133.060	175.449	111.400	86,160,700	19.00	11,380,966,863			7.01	
updown	fslr	-0.73%	$132.09	$132.03	-$0.97	965,360	$133.21	$131.21	$133.06	$175.45	$111.40	86.16b	18.63	$11.39b			7.14	
wallstreetsurvivor	fslr	-0.14%	132.09	132.03	-0.18	963,640	133.21	131.21		175.45	111.40		19.00	$11b			7.68	
yahoo-finance	fslr	0.73%	132.09	132.03	0.97	965,260	133.21	131.21	133.06	175.45	111.40		18.85	11.38b			7.01	
ycharts-com	fslr	-0.73%	132.09		-0.97					175.45	111.40		18.84	11.35b	0.00%		7.01	
zacks	fslr	(-0.73%)	132.09		-0.97	vol.  965,360	133.21	131.21		175.45	111.40		18.98	11.46 b	0.00	0.00	7.01	
advfn	mgrc	-1.39	28.31	28.78	-0.4	37346	28.78	28.11										
barchart	mgrc	-1.39%	28.31	28.78	-0.40	40,191	28.78	28.11	28.71	28.90	19.41		17.33	$686.52 m	3.28%	$0.92	+1.62	
barrons	mgrc	1.39%	28.31	28.78	-0.40	37,346	28.78	28.11				24.29 million		$697.68 million	3.25%	$0.23		
bloomberg	mgrc	-1.393%	28.310	28.780	-0.400	37,346	28.780	28.110		29.21	19.93	24.301mil	17.475	687.968mil	3.197	0.230 regular cash	1.620	
boston-com	mgrc	-1.393%	28.31 usd	28.78	-0.4000	37,346	28.78	28.11	28.71	29.21	19.93	24,301,246						
bostonmerchant	mgrc	-1.393%	28.31 usd	28.78	-0.4000	37,346	28.78	28.11	28.71	29.21	19.93	24,301,246						
business-insider	mgrc	-1.393%	28.31 usd	28.78	-0.4000	37,346	28.78	28.11	28.71	29.21	19.93	24,301,246						
chron	mgrc	-1.393%	28.31 usd	28.78	-0.4000	37,346	28.78	28.11	28.71	29.21	19.93	24,301,246						
cio-com	mgrc	-1.39%	28.31 usd	28.78	-0.4000	37,346	28.78	28.11	28.71	29.21	19.93	24,301,246	17.48	688m	3.2	0.92		
cnn-money	mgrc	-1.39%	28.31	28.78	-0.40	37,346	28.78	28.11	28.71				17.5	$688.0m	3.25%			
easystockalterts	mgrc	-1.39%	28.31	28.78	-0.40	37346	28.78	28.11	28.71	29.21	19.93		17.48				1.62	
eresearch-fidelity-com	mgrc	-1.39%	28.3100	28.7800	-0.4000	37,346	28.7800	28.1100	28.7100	29.2100	19.9300	24,301,000	17.72	$697.68m	3.20%	$0.230000		
finance-abc7-com	mgrc	-1.393%	28.31 usd	28.78	-0.4000	37,346	28.78	28.11	28.71	29.21	19.93	24,301,246						
finance-abc7chicago-com	mgrc	-1.393%	28.31 usd	28.78	-0.4000	37,346	28.78	28.11	28.71	29.21	19.93	24,301,246						
financial-content	mgrc	-1.393%	28.31 usd	28.78	-0.4000	37,346	28.78	28.11	28.71	29.21	19.93	24,301,246						
finapps-forbes-com	mgrc	-1.4%	$28.31	28.78	-0.40	37,346	28.78	28.11	28.71	29.21	19.93	24 mil	17.5	688 mil	3.2	0.92	1.62	
finviz	mgrc	-1.39%	28.31			37,346			28.71	-2.04%	45.82%	24.30m	17.48	687.93m		0.92	1.62	
fool	mgrc	-1.39%	$28.31	$28.78	-0.40	37,346	$28.78	$28.11	$28.71	$29.21	$19.93		17.70	$687.97m	4.20%	0.92		
foxbusiness	mgrc		$28.31		-0.40	37,346			$28.71									
google-finance	mgrc	(-1.39%)	28.31	28.78	-0.40	37,346.00	28.78	28.11		29.21	19.93	24.30m	17.51	687.97m	3.25	0.23	1.62	
howthemarketworks	mgrc	0.819%	28.31	28.78	0.23	33,356	28.78	28.11	28.08									
hpcwire	mgrc	-1.393%	28.31 usd	28.78	-0.4000	37,346	28.78	28.11	28.71	29.21	19.93	24,301,246						
insidestocks	mgrc	-1.39%	28.31	28.78	-0.40	37346	28.78	28.11										
investopedia	mgrc	-1.39 %	$28.31	28.78	-0.40				28.71									
investorguide	mgrc	-1.39%	28.31	28.78	-0.40		28.78	28.11		29.21	19.93		17.84	688.0m			1.609	
marketintellisearch	mgrc	-1.39 %	$28.31	$28.78	-0.40	24.00k	$28.78	$28.11	$28.71			24.30m	17.72	0.70b	3.2 %		1.62	
marketwatch	mgrc	-1.39%	$28.31	open: 28.78	-0.40	4,823	$28.78	$28.11	$28.71	$29.21	$19.93		17.70	$697.68m	3.25%	0.23	1.60	
minyanville	mgrc	-1.393%	28.31 usd	28.78	-0.4000	37,346	28.78	28.11	28.71	29.21	19.93	24,301,246						
msn-money	mgrc	-1.39%	28.31	28.78	-0.40	37,346	28.78	28.11	28.71	29.21	19.93	24.30 mil	17.58	697.69 mil	3.20%	0.92	1.62	
nasdaq-com	mgrc	1.39%	$ 28.31	$ 28.78	0.40	37,346	$ 28.78	$ 28.11	$ 28.71	$ 29.21	$ 19.93	24,301,000	17.48	$ 687,961,310	3.2 %	$0.920000	$ 1.62	
optimum	mgrc	-1.39%	28.31 ( 4:30 pm edt)	28.78	-0.40	37,346	28.78	28.11	28.71	29.21	19.93	24.30m	17.5	688.0m	3.25	0.92	1.62	
paidcontent	mgrc	-1.393%	28.31 usd	28.78	-0.4000	37,346	28.78	28.11	28.71	29.21	19.93	24,301,246						
pc-quote	mgrc	-1.39%	28.31	28.78	-0.40	37,346	28.78	28.11	28.71	29.21	19.93	24,644,355	17.8323	697,682,000		0.23		
personal-wealth-biz	mgrc	-1.39%	28.31	28.78	-0.40	37,346	28.78	28.11	28.71	29.21	19.93		17.84		3.15	0.905	1.609	
predictwallstreet	mgrc	-1.39%	28.31		-0.40	37,346												
raymond-james	mgrc	-1.39	28.31	28.78	-0.40	37,346	28.78	28.11	28.31	29.21	19.93		17.16				1.65	
renewable-energy-world	mgrc	-1.393%	28.31 usd	28.78	-0.4000	37,346	28.78	28.11	28.71	29.21	19.93	24,301,246						
screamingmedia	mgrc	-1.39%	$	open: 28.78	-0.40	4,823	$28.78	$28.11	$28.71	$29.21	$19.93		17.70	$697.68m	3.25%	0.23	1.60	
scroli	mgrc	%	mgrc			0												
simple-stock-quotes	mgrc	-1.39%	last trade: 28.31		change: -0.400								p/e ratio: 17.84					
smartmoney	mgrc	(-1.39%)	28.31	$28.78	-0.40	37,346	$28.78	$28.11	$28.71	$29.21	$19.93			697,700	3.20%	$0.23		
stocknod	mgrc	-1.393%	28.31 usd	28.78	-0.4000	37,346	28.78	28.11	28.71	29.21	19.93	24,301,246						
stockpickr	mgrc	-1.39%	$28.31 -0.40 | -1.39%	28.78	-0.40	37.35k	28.78	28.11	28.71	29.21	19.93							
stocksmart	mgrc	.0 %	$26.89	26.61	0	9,446	27.99	26.87										
stocktwits	mgrc	-1.53%	28.27		-0.44													
streetinsider-com	mgrc	1.39%	28.31	$28.78	-0.4	37,346	$28.78	$28.11	$28.71	$29.21	$19.93		17.48				$1.62	
thecramerreport	mgrc		28.31	28.78	-0.40	37346	28.78	28.11										
thestree	mgrc	-1.39%	$28.31	28.78	-0.4	37346	28.78	28.11	28.71	-29.21	19.93	2.4301246e7		6.97688773e8				
tickerspy	mgrc	-1.39%	$28.31	28.78	-0.40	37,346	28.78	28.11	28.71	29.21	19.93		17.8	697.6m	3.20%	$0.23		
tmx-quotemedia	mgrc	-1.39%	28.310	28.780	-0.400	37,346	28.780	28.110	28.710	29.210	19.930	24,301,246	17.70	687,968,274	3.204	0.230 usd	1.62	
updown	mgrc	-1.39%	$28.31	$28.78	-$0.40	32,523	$28.78	$28.11	$28.71	$29.21	$19.93	24.30b	17.51	$683m			1.64	
wallstreetsurvivor	mgrc	0.82%	28.31	28.78	0.23	33,356	28.78	28.11		29.21	19.93		17.70	$698m	3.20%	0.90 -	1.50	
yahoo-finance	mgrc	1.39%	28.31	28.78	0.40	37,346	28.78	28.11	28.71	29.21	19.93		17.59	687.96m	3.20%	0.92	1.61	
ycharts-com	mgrc	-1.53%	28.27		-0.44					29.21	19.93		17.56	685.55m	3.45%		1.61	
zacks	mgrc	(-1.39%)	28.31		-0.40	vol.  37,346	28.78	28.11		29.21	19.93		17.72	697.68 m	3.20	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	0.10	+0.00	338	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	-0.99 %	$15.97	$16.13	-0.16	2866.20k	$16.19	$15.86	$16.13						%			
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	$0.10		338	$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	-3.16	65.17	66.83	-2.13	1367230	66.83	64.34										
barchart	rkt	-3.16%	65.17	66.83	-2.13	1,367,230	66.83	64.34	67.30	78.64	46.18		12.98	$2.57 b	1.21%	$0.80	+5.64	
barrons	rkt	3.16%	65.17	66.83	-2.13	1.367m	66.83	64.34				39.10 million		$4.74 billion	1.23%	$0.2		
bloomberg	rkt	-3.165%	65.170	66.830	-2.130	1,367,230	66.830	64.340		78.64	46.61	69.267mil	12.704	4,514.124mil	1.151	0.200 regular cash	5.130	
boston-com	rkt	-3.165%	65.17 usd	66.83	-2.130	1,367,230	66.83	64.34	67.30	75.40	46.61	39,414,440						
bostonmerchant	rkt	-3.165%	65.17 usd	66.83	-2.130	1,367,230	66.83	64.34	67.30	75.40	46.61	39,414,440						
business-insider	rkt	-3.165%	65.17 usd	66.83	-2.130	1,367,230	66.83	64.34	67.30	75.40	46.61	39,414,440						
chron	rkt	-3.165%	65.17 usd	66.83	-2.130	1,367,230	66.83	64.34	67.30	75.40	46.61	39,414,440						
cio-com	rkt	-3.16%	65.17 usd	66.83	-2.130	1,367,230	66.83	64.34	67.30	75.40	46.61	39,414,440	11.55	3b	1.2	0.8		
cnn-money	rkt	-3.16%today&rsquo;s change	65.17data as of 4:03pm et	66.83	-2.13	1,366,430	66.83	64.34	67.30				11.6	$2.6b	1.23%			
easystockalterts	rkt	-3.19%	65.17	66.83	-2.13	1367230	66.83	64.34	67.30	78.64	46.61		11.55				5.64	
eresearch-fidelity-com	rkt	-3.16%	65.1700	66.8300	-2.1300	1,367,230	66.8300	64.3400	67.3000	78.6400	46.6100	39,414,000	11.93	$2.65b	1.19%	$0.200000		
finance-abc7-com	rkt	-3.165%	65.17 usd	66.83	-2.130	1,367,230	66.83	64.34	67.30	75.40	46.61	39,414,440						
finance-abc7chicago-com	rkt	-3.165%	65.17 usd	66.83	-2.130	1,367,230	66.83	64.34	67.30	75.40	46.61	39,414,440						
financial-content	rkt	-3.165%	65.17 usd	66.83	-2.130	1,367,230	66.83	64.34	67.30	75.40	46.61	39,414,440						
finapps-forbes-com	rkt	-3.2%	$65.17	66.83	-2.13	1,367,230	66.83	64.34	67.30	78.64	46.61	39 mil	11.6	3 bil	1.2	0.80	5.64	
finviz	rkt	-3.16%	65.17			1,367,230			67.30	-17.13%	41.13%	39.41m	11.95	2.65b		0.80	5.63	
fool	rkt	-3.18%	$65.16	$66.83	-2.14	1,340,564	$66.83	$64.34	$67.30	$78.64	$46.61		11.90	$2.57b	1.50%	0.80		
foxbusiness	rkt		$65.17		-2.13	1,367,562			$67.30									
google-finance	rkt	(-3.16%)	65.17	66.83	-2.13	1.37m	66.83	64.34		78.64	46.61	39.41m	11.57	2.57b	1.23	0.20	5.63	
howthemarketworks	rkt	-1.764%	65.17	66.83	-1.17	1,367,230	66.83	64.34	66.34									
hpcwire	rkt	-3.165%	65.17 usd	66.83	-2.130	1,367,230	66.83	64.34	67.30	75.40	46.61	39,414,440						
insidestocks	rkt	-3.16%	65.17	66.83	-2.13	1367230	66.83	64.34					price earnings ratio: 12.78					
investopedia	rkt	-3.16 %	$65.17	66.83	-2.13				67.30									
investorguide	rkt	-3.16%	65.17	66.83	-2.13		66.83	64.34		77.62	46.61		11.96	2.569b			5.625	
marketintellisearch	rkt	-3.16 %	$65.17	$66.83	-2.13	1323.00k	$66.83	$64.34	$67.30			39.41m	11.95	2.65b	1.19 %		5.63	
marketwatch	rkt	-3.16%	$65.19	open: 66.83	-2.13	800	$66.83	$64.34	$67.30	$78.64	$15.91		11.47	$4.74b	1.23%	0.20	5.68	
minyanville	rkt	-3.165%	65.17 usd	66.83	-2.130	1,367,230	66.83	64.34	67.30	75.40	46.61	39,414,440						
msn-money	rkt	-3.16%	65.17	66.83	-2.13	1.37 mil	66.83	64.34	67.30	78.64	46.61	39.41 mil	11.58	2.65 bil	1.19%	0.80	5.63	
nasdaq-com	rkt	3.16%	$ 65.17		2.13	1,367,230	$ 66.83	$ 64.34	$ 67.30	$ 78.64	$ 46.61	39,414,000	11.56	$ 2,568,610,380	1.19 %	$0.800000	$ 5.64	
optimum	rkt	-3.16%	65.17 ( 4:03 pm edt)	66.83	-2.13	1,366,730	66.83	64.34	67.30	78.64	46.61	39.41m	11.6	2.6b	1.23	0.80	5.64	
paidcontent	rkt	-3.165%	65.17 usd	66.83	-2.130	1,367,230	66.83	64.34	67.30	75.40	46.61	39,414,440						
pc-quote	rkt	-3.16%	65.17	66.83	-2.13	1,367,562	66.83	64.34	67.3	78.64	46.61	72,715,395	11.95382	4,738,862,000		0.2		
personal-wealth-biz	rkt	-3.16%	65.17	66.83	-2.13	1,367,562	66.83	64.34	67.30	77.62	46.61		11.96		1.11	0.75	5.625	
predictwallstreet	rkt	-3.16%	65.17		-2.13	1,367,230												
raymond-james	rkt	-3.16	65.17	66.83	-2.13	1,367,230	66.83	64.34	65.17	78.64	46.61		11.35				5.74	
renewable-energy-world	rkt	-3.165%	65.17 usd	66.83	-2.130	1,367,230	66.83	64.34	67.30	75.40	46.61	39,414,440						
screamingmedia	rkt	-3.16%	$	open: 66.83	-2.13	800	$66.83	$64.34	$67.30	$78.64	$15.91		11.47	$4.74b	1.23%	0.20	5.68	
scroli	rkt	%	rkt			0												
smartmoney	rkt	(-3.16%)	65.17	$66.83	-2.13	1,367,230	$66.83	$64.34	$67.30	$78.64	$46.61			2,652,600	1.19%	$0.20		
stocknod	rkt	-3.165%	65.17 usd	66.83	-2.130	1,367,230	66.83	64.34	67.30	75.40	46.61	39,414,440						
stockpickr	rkt	-3.16%	$65.17 -2.13 | -3.16%	66.83	-2.13	1.37m	66.83	64.34	67.30	78.64	46.61							
stocksmart	rkt	.0 %	$73.42	54.59	0	110,113	76.64	73.42										
stocktwits	rkt	-3.17%	65.17		-2.13													
streetinsider-com	rkt	3.16%	65.17	$66.83	-2.13	1,367,230	$66.83	$64.34	$67.30	$78.64	$46.61		11.55				$5.64	
thecramerreport	rkt		65.17	66.83	-2.13	1367230	66.83	64.34										
thestree	rkt	-3.16%	$65.17	66.83	-2.13	1367230	66.83	64.34	67.3	-78.64	46.61	3.941444e7		2.652591812e9				
tickerspy	rkt	-3.16%	$65.17	66.83	-2.13	1,367,230	66.83	64.34	67.30	78.64	46.61		12.0	2.6b	1.19%	$0.20		
tmx-quotemedia	rkt	-3.16%	65.170	66.830	-2.130	1,367,562	66.830	64.340	67.300	78.640	46.610	39,414,440	11.90	2,568,639,055	1.189	0.200 usd	5.64	
updown	rkt	-3.16%	$65.17	$66.83	-$2.13	1,366,430	$66.83	$64.34	$67.30	$78.64	$46.61	39.41b	11.59	$2.61b			5.81	
wallstreetsurvivor	rkt	-1.76%	65.17	66.83	-1.17	1,367,230	66.83	64.34										
yahoo-finance	rkt	3.16%	65.17	66.83	2.13	1,367,230	66.83	64.34	67.30	78.64	46.61		11.59	2.57b	1.20%	0.80	5.63	
ycharts-com	rkt	-3.16%	65.17		-2.13					78.64	46.61		11.58	2.57b	1.24%		5.63	
zacks	rkt	(-3.16%)	65.17		-2.13	vol.  1,367,230	66.83	64.34		78.64	46.61		13.17	2.65 b	1.19	0.80	5.11	
advfn	meru	1.67	12.2	12.46	0.2	398869	13.12	11.92										
barchart	meru	+1.67%	12.20	12.46	+0.20	402,927	13.12	11.92	12.00	27.33	10.44		0.00	$208.74 m			-0.26	
barrons	meru	1.67%	12.20	12.46	+0.20	398,869	13.12	11.92				11.98 million		$229.52 million	meru has not issued dividends in more than 1 year.			
bloomberg	meru	1.667%	12.200	12.460	0.200	398,869	13.120	11.920		27.33	10.44	17.347mil		211.628mil			-0.350	
boston-com	meru	+1.667%	12.20 usd	12.46	+0.2000	398,869	13.12	11.92	12.00	27.33	10.44	4,386,784						
bostonmerchant	meru	+1.667%	12.20 usd	12.46	+0.2000	398,869	13.12	11.92	12.00	27.33	10.44	4,386,784						
business-insider	meru	+1.667%	12.20 usd	12.46	+0.2000	398,869	13.12	11.92	12.00	27.33	10.44	4,386,784						
chron	meru	+1.667%	12.20 usd	12.46	+0.2000	398,869	13.12	11.92	12.00	27.33	10.44	4,386,784						
cio-com	meru	+1.67%	12.20 usd	12.46	+0.2000	398,869	13.12	11.92	12.00	27.33	10.44	4,386,784	110.91	54m				
cnn-money	meru	+1.67%	12.20	12.46	+0.20	398,869	13.12	11.92	12.00				110.9	$211.6m				
easystockalterts	meru	1.61%	12.20	12.46	+0.20	398869	13.12	11.92	12.00	27.33	10.44		110.91				0.11	
eresearch-fidelity-com	meru	1.67%	12.2000	12.4600	0.2000	398,869	13.1200	11.9200	12.0000	27.3300	10.4400	17,347,000	nm	$208.16m				
finance-abc7-com	meru	+1.667%	12.20 usd	12.46	+0.2000	398,869	13.12	11.92	12.00	27.33	10.44	4,386,784						
finance-abc7chicago-com	meru	+1.667%	12.20 usd	12.46	+0.2000	398,869	13.12	11.92	12.00	27.33	10.44	4,386,784						
financial-content	meru	+1.667%	12.20 usd	12.46	+0.2000	398,869	13.12	11.92	12.00	27.33	10.44	4,386,784						
finapps-forbes-com	meru	1.7%	$12.20	12.46	0.20	398,869	13.12	11.92	12.00	27.33	10.44	17 mil		212 mil	0.0	0.00	-0.26	
finviz	meru	1.67%	12.20			398,869			12.00	-55.36%	16.86%	17.35m		211.67m			-0.26	
fool	meru	+1.67%	$12.20	$12.46	0.20	398,869	$13.12	$11.92	$12.00	$27.33	$10.44		109.10	$211.63m				
foxbusiness	meru		$12.20		+0.20	398,869			$12.00									
google-finance	meru	(1.67%)	12.20	12.46	+0.20	398,869.00	13.12	11.92		27.33	10.44	17.35m		211.63m			-0.26	
howthemarketworks	meru	1.582%	12.2	12.46	0.19	395,276	13.12	11.92	12.01									
hpcwire	meru	+1.667%	12.20 usd	12.46	+0.2000	398,869	13.12	11.92	12.00	27.33	10.44	4,386,784						
insidestocks	meru	+1.67%	12.20	12.46	+0.20	398869	13.12	11.92										
investopedia	meru	+1.67 %	$12.20	12.46	+0.20				12.00									
marketintellisearch	meru	1.67 %	$12.20	$12.46	0.20	397.50k	$13.12	$11.92	$12.00			17.35m	0.00	0.21b	0.0 %		-0.26	
marketwatch	meru	+1.67%	$12.20	open: 12.46	+0.20	1,761	$13.12	$11.92	$12.00	$27.33	$10.44			$229.52m				
minyanville	meru	+1.667%	12.20 usd	12.46	+0.2000	398,869	13.12	11.92	12.00	27.33	10.44	4,386,784						
msn-money	meru	+1.67%	12.20	12.46	+0.20	398,869	13.12	11.92	12.00	27.33	10.44	17.35 mil	0.17	208.16 mil			-0.26	
nasdaq-com	meru	1.67%	$ 12.20	$ 12.46	0.20	398,869	$ 13.12	$ 11.92	$ 12	$ 27.33	$ 10.44	17,347,000		$ 211,633,400			$ -0.26	
optimum	meru	+1.67%	12.20 ( 4:30 pm edt)	12.46	+0.20	398,869	13.12	11.92	12.00	27.33	10.44	4.39m	110.9	53.5m			0.11	
paidcontent	meru	+1.667%	12.20 usd	12.46	+0.2000	398,869	13.12	11.92	12.00	27.33	10.44	4,386,784						
pc-quote	meru	1.67%	12.2	12.46	0.20	398,869	13.12	11.92	12.0	27.33	10.44	17,062,623	0.16918	208,164,000				
personal-wealth-biz	meru	+1.67%	12.20	12.46		398,869	13.12	11.92	12.00	27.33	10.44					0.00	-0.259	
predictwallstreet	meru	+1.67%	12.20		+0.20	398,869												
raymond-james	meru	1.67	12.20	12.46	0.20	398,869	13.12	11.92	12.20	27.33	10.44						-0.25	
renewable-energy-world	meru	+1.667%	12.20 usd	12.46	+0.2000	398,869	13.12	11.92	12.00	27.33	10.44	4,386,784						
screamingmedia	meru	+1.67%	$	open: 12.46	+0.20	1,761	$13.12	$11.92	$12.00	$27.33	$10.44			$229.52m				
scroli	meru	%	meru			0												
simple-stock-quotes	meru	+1.67%	last trade: 12.20		change: 0.200													
smartmoney	meru	(1.67%)	12.20	$12.46	0.20	398,869	$13.12	$11.92	$12.00	$27.33	$10.44			208,200	0.00%	$0.00		
stocknod	meru	+1.667%	12.20 usd	12.46	+0.2000	398,869	13.12	11.92	12.00	27.33	10.44	4,386,784						
stockpickr	meru	1.67%	$12.20 0.20 | 1.67%	12.46	0.20	398.87k	13.12	11.92	12.00	27.33	10.44							
stocksmart	meru	.0 %	$16.21	15.35	0	13,893	17.91	15.88										
stocktwits	meru	1.67%	12.20		+0.20													
streetinsider-com	meru	1.67%	12.20	$12.46	+0.20	398,869	$13.12	$11.92	$12.00	$27.33	$10.44		110.91				$0.11	
thecramerreport	meru		12.20	12.46	+0.20	398869	13.12	11.92										
thestree	meru	1.67%	$12.2	12.46	0.2	398869	13.12	11.92	12.0	-27.33	10.44	1.7346542e7		2.08158504e8				
tickerspy	meru	1.67%	$12.20	12.46	+0.20	398,869	13.12	11.92	12.00	27.33	10.44		0.2	207.2m	0.00%	$0.00		
tmx-quotemedia	meru	1.67%	12.200	12.460	0.200	398,869	13.120	11.920	12.000	27.330	10.440	17,346,542	109.10	211,627,812			0.11	
updown	meru	1.67%	$12.20	$12.46	$0.20	397,108	$13.12	$11.92	$12.00	$27.33	$10.44	17.34b		$208m			-0.26	
wallstreetsurvivor	meru	1.58%	12.20	12.46	0.19	395,276	13.12	11.92		27.33	11.05		109.10	$208m			-3.06	
yahoo-finance	meru	1.67%	12.20	12.46	0.20	398,869	13.12	11.92	12.00	27.33	10.44			211.62m			-0.26	
ycharts-com	meru	+1.67%	12.20		+0.20					27.33	10.44			208.74m	0.00%		-0.26	
zacks	meru	(1.67%)	12.20		0.20	vol.  398,869	13.12	11.92		27.33	10.44			208.16 m	0.00	0.00	-.35	
advfn	cxs	-0.89	11.18	11.35	-0.1	607480	11.36	11.05										
barchart	cxs	-0.89%	11.18	11.35	-0.10	607,480	11.36	11.05	11.28	13.19	9.96		14.06	$202.58 m	9%	$1.00	+0.79	
barrons	cxs	0.89%	11.18	11.35	-0.10	601,082	11.36	11.05				18.12 million		$864.27 million	8.94%	$0.25		
bloomberg	cxs	-0.887%	11.180	11.350	-0.100	607,480	11.360	11.050		13.51	10.19	76.620mil	14.152	856.613mil	7.782	0.250 regular cash	0.790	
boston-com	cxs	-0.8865%	11.18 usd	11.35	-0.1000	607,480	11.36	11.05	11.28	13.51	10.19	76,620,112						
bostonmerchant	cxs	-0.8865%	11.18 usd	11.35	-0.1000	607,480	11.36	11.05	11.28	13.51	10.19	76,620,112						
business-insider	cxs	-0.8865%	11.18 usd	11.35	-0.1000	607,480	11.36	11.05	11.28	13.51	10.19	76,620,112						
chron	cxs	-0.8865%	11.18 usd	11.35	-0.1000	607,480	11.36	11.05	11.28	13.51	10.19	76,620,112						
cio-com	cxs	-0.89%	11.18 usd	11.35	-0.1000	607,480	11.36	11.05	11.28	13.51	10.19	76,620,112	14.15	857m	8.9	1		
cnn-money	cxs	-0.89%today&rsquo;s change	11.18data as of 4:02pm et	11.35	-0.10	601,082	11.36	11.05	11.28				14.2	$856.6m	8.94%			
easystockalterts	cxs	-0.88%	11.18	11.35	-0.10	607480	11.36	11.05	11.28	13.51	10.19		14.15				0.79	
eresearch-fidelity-com	cxs	-0.89%	11.1800	11.3500	-0.1000	607,480	11.3600	11.0500	11.2800	13.5100	10.1900	76,620,000	14.28	$864.27m	7.71%	$0.250000		
finance-abc7-com	cxs	-0.8865%	11.18 usd	11.35	-0.1000	607,480	11.36	11.05	11.28	13.51	10.19	76,620,112						
finance-abc7chicago-com	cxs	-0.8865%	11.18 usd	11.35	-0.1000	607,480	11.36	11.05	11.28	13.51	10.19	76,620,112						
financial-content	cxs	-0.8865%	11.18 usd	11.35	-0.1000	607,480	11.36	11.05	11.28	13.51	10.19	76,620,112						
finapps-forbes-com	cxs	-0.9%	$11.18	11.35	-0.10	607,480	11.36	11.05	11.28	13.51	10.19	77 mil	14.1	857 mil	8.9	1.00	0.79	
finviz	cxs	-0.89%	11.18			607,480			11.28	-15.23%	12.23%	76.62m	14.33	856.61m		1.00	0.78	
fool	cxs	-0.89%	$11.18	$11.35	-0.10	607,480	$11.36	$11.05	$11.28	$13.51	$10.19		14.30	$856.61m		1.00		
foxbusiness	cxs		$11.18		-0.10	607,659			$11.28									
google-finance	cxs	(-0.89%)	11.18	11.35	-0.10	607,480.00	11.36	11.05		13.51	10.19	76.62m	14.27	856.61m	8.94	0.25	0.78	
howthemarketworks	cxs	0.63%	11.18	11.35	0.07	601,082	11.36	11.05	11.11									
hpcwire	cxs	-0.8865%	11.18 usd	11.35	-0.1000	607,480	11.36	11.05	11.28	13.51	10.19	76,620,112						
insidestocks	cxs	-0.89%	11.18	11.35	-0.10	601082	11.36	11.05										
investopedia	cxs	-0.89 %	$11.18	11.35	-0.10				11.28									
investorguide	cxs	-0.89%	11.18	11.35	-0.10		11.36	11.05		13.51	10.19		14.33	856.6m			0.787	
marketintellisearch	cxs	-0.89 %	$11.18	$11.35	-0.10	613.70k	$11.36	$11.05	$11.28			76.62m	14.46	0.86b	8.87 %		0.78	
marketwatch	cxs	-0.89%	$11.18	open: 11.35	-0.10	4,358	$11.36	$11.05	$11.28	$13.51	$10.19		15.26	$864.27m	8.94%	0.25	0.73	
minyanville	cxs	-0.8865%	11.18 usd	11.35	-0.1000	607,480	11.36	11.05	11.28	13.51	10.19	76,620,112						
msn-money	cxs	-0.89%	11.18	11.35	-0.10	607,480	11.36	11.05	11.28	13.51	10.19	76.62 mil	14.15	864.27 mil	8.87%	1.00	0.78	
nasdaq-com	cxs	0.89%	$ 11.18		0.10	607,480	$ 11.36	$ 11.05	$ 11.28	$ 13.51	$ 10.19	76,620,000	14.15	$ 856,611,600	8.87 %	$1.000000	$ 0.79	
optimum	cxs	-0.89%	11.18 ( 4:15 pm edt)	11.35	-0.10	607,480	11.36	11.05	11.28	13.51	10.19	76.62m	14.2	856.6m	8.23	0.92	0.79	
paidcontent	cxs	-0.8865%	11.18 usd	11.35	-0.1000	607,480	11.36	11.05	11.28	13.51	10.19	76,620,112						
pc-quote	cxs	-0.89%	11.18	11.35	-0.10	607,480	11.36	11.05	11.28	13.51	10.19	77,305,331	14.27848	864,274,000		0.25		
personal-wealth-biz	cxs	-0.89%	11.18	11.35	-0.10	607,659	11.36	11.05	11.28	13.51	10.19		14.33		7.71	0.87	0.787	
predictwallstreet	cxs	-0.89%	11.18		-0.10	607,480												
raymond-james	cxs	-0.89	11.18	11.35	-0.10	607,480	11.36	11.05	11.18	13.51	10.19		14.15				0.79	
renewable-energy-world	cxs	-0.8865%	11.18 usd	11.35	-0.1000	607,480	11.36	11.05	11.28	13.51	10.19	76,620,112						
screamingmedia	cxs	-0.89%	$	open: 11.35	-0.10	4,358	$11.36	$11.05	$11.28	$13.51	$10.19		15.26	$864.27m	8.94%	0.25	0.73	
scroli	cxs	%	cxs			0												
simple-stock-quotes	cxs	-0.89%	last trade: 11.18		change: -0.100								p/e ratio: 14.33					
smartmoney	cxs	(-0.89%)	11.18	$11.35	-0.10	607,480	$11.36	$11.05	$11.28	$13.51	$10.19			864,300	8.87%	$0.25		
stocknod	cxs	-0.8865%	11.18 usd	11.35	-0.1000	607,480	11.36	11.05	11.28	13.51	10.19	76,620,112						
stockpickr	cxs	-0.89%	$11.18 -0.10 | -0.89%	11.33	-0.10	607.48k	11.36	11.05	11.28	13.51	10.19							
stocksmart	cxs	.0 %	$11.095	13.09	0	21,293	11.33	11.08										
stocktwits	cxs	-0.80%	11.19		-0.09													
streetinsider-com	cxs	0.89%	11.18	$11.35	-0.1	607,480	$11.36	$11.05	$11.28	$13.51	$10.19		14.15				$0.79	
thecramerreport	cxs		11.18	11.35	-0.10	607480	11.36	11.05										
thestree	cxs	-0.89%	$11.18	11.33	-0.1	607480	11.36	11.05	11.28	-13.51	10.19	7.6620112e7		8.64274863e8				
tickerspy	cxs	-0.89%	$11.18	11.35	-0.10	607,480	11.36	11.05	11.28	13.51	10.19		14.3	824.7m	8.87%	$0.25		
tmx-quotemedia	cxs	-0.89%	11.180	11.350	-0.100	607,659	11.360	11.050	11.280	13.510	10.190	76,620,112	14.30	856,612,852	8.865	0.250 usd	0.79	
updown	cxs	-0.89%	$11.18	$11.35	-$0.10	600,902	$11.36	$11.05	$11.28	$13.51	$10.19	76.62b	14.34	$851m			0.79	
wallstreetsurvivor	cxs	0.63%	11.18	11.35	0.07	601,082	11.36	11.05		13.51	10.19		14.30	$864m	8.90%	0.58 -	0.66	
yahoo-finance	cxs	0.89%	11.18	11.35	0.10	607,480	11.36	11.05	11.28	13.51	10.19		14.21	856.61m	8.90%	1.00	0.79	
ycharts-com	cxs	-0.80%	11.19		-0.09					13.51	10.19		14.16	202.76m	8.97%		0.79	
zacks	cxs	(-0.89%)	11.18		-0.10	vol.  607,480	11.36	11.05		13.51	10.19		14.28	864.27 m	8.87	1.00	.79	
advfn	pki	-1.17	27.14	27.44	-0.32	699955	27.44	27.09										
barchart	pki	-1.17%	27.14	27.44	-0.32	699,955	27.44	27.09	27.46	28.75	18.41		18.31	$3.08 b	1.04%	$0.28	+3.26	
barrons	pki	1.17%	27.14	27.44	-0.32	699,344	27.44	27.09				117.98 million		$3.20 billion	1.03%	$0.07		
bloomberg	pki	-1.165%	27.140	27.440	-0.320	699,955	27.440	27.090		28.75	18.69	112.762mil	23.000	3,060.357mil	1.031	0.070 regular cash	1.180	
boston-com	pki	-1.165%	27.14 usd	27.44	-0.3200	699,955	27.44	27.09	27.46	28.75	18.69	112,761,872						
bostonmerchant	pki	-1.165%	27.14 usd	27.44	-0.3200	699,955	27.44	27.09	27.46	28.75	18.69	112,761,872						
business-insider	pki	-1.165%	27.14 usd	27.44	-0.3200	699,955	27.44	27.09	27.46	28.75	18.69	112,761,872						
chron	pki	-1.165%	27.14 usd	27.44	-0.3200	699,955	27.44	27.09	27.46	28.75	18.69	112,761,872						
cio-com	pki	-1.17%	27.14 usd	27.44	-0.3200	699,955	27.44	27.09	27.46	28.75	18.69	112,761,872	21.54	3b	1	0.28		
cnn-money	pki	-1.17%today&rsquo;s change	27.14data as of 4:01pm et	27.44	-0.32	699,244	27.44	27.09	27.46				21.5	$3.1b	1.03%			
easystockalterts	pki	-1.17%	27.14	27.44	-0.32	699955	27.44	27.09	27.46	28.75	18.69		21.54				1.26	
eresearch-fidelity-com	pki	-1.17%	27.1400	27.4400	-0.3200	699,955	27.4400	27.0900	27.4600	28.7500	18.6900	112,762,000	22.88	$3.10b	1.02%	$0.070000		
finance-abc7-com	pki	-1.165%	27.14 usd	27.44	-0.3200	699,955	27.44	27.09	27.46	28.75	18.69	112,761,872						
finance-abc7chicago-com	pki	-1.165%	27.14 usd	27.44	-0.3200	699,955	27.44	27.09	27.46	28.75	18.69	112,761,872						
financial-content	pki	-1.165%	27.14 usd	27.44	-0.3200	699,955	27.44	27.09	27.46	28.75	18.69	112,761,872						
finapps-forbes-com	pki	-1.2%	$27.14	27.44	-0.32	699,955	27.44	27.09	27.46	28.75	18.69	113 mil		3 bil	1.0	0.28		
finviz	pki	-1.17%	27.14			699,955			27.46	-5.60%	46.97%	112.76m	22.69	3.10b		0.28	1.21	
fool	pki	-1.17%	$27.14	$27.44	-0.32	699,344	$27.44	$27.09	$27.46	$28.75	$18.69		8.50	$3.06b	1.40%	0.28		
foxbusiness	pki		$27.14		-0.32	699,955			$27.46									
google-finance	pki	(-1.17%)	27.14	27.44	-0.32	699,955.00	27.44	27.09		28.75	18.69	112.76m	22.42	3.06b	1.03	0.07	1.21	
howthemarketworks	pki	0.855%	27.14	27.44	0.23	699,344	27.44	27.09	26.91									
hpcwire	pki	-1.165%	27.14 usd	27.44	-0.3200	699,955	27.44	27.09	27.46	28.75	18.69	112,761,872						
insidestocks	pki	-1.17%	27.14	27.44	-0.32	699344	27.44	27.09					price earnings ratio: 18.46					
investopedia	pki	-1.17 %	$27.14	27.44	-0.32				27.46									
investorguide	pki	-1.17%	27.14	27.44	-0.32		27.44	27.09		28.75	18.69		8.43	3.060b			3.256	
marketintellisearch	pki	-1.17 %	$27.14	$27.44	-0.32	690.60k	$27.44	$27.09	$27.46			112.76m	22.69	3.10b	1.02 %		1.21	
marketwatch	pki	-1.17%	$27.14	open: 27.44	-0.32	711	$27.44	$27.09	$27.46	$28.75	$18.69		21.00	$3.20b	1.03%	0.07	1.29	
minyanville	pki	-1.165%	27.14 usd	27.44	-0.3200	699,955	27.44	27.09	27.46	28.75	18.69	112,761,872						
msn-money	pki	-1.17%	27.14	27.44	-0.32	699,955	27.44	27.09	27.46	28.75	18.69	112.76 mil	22.62	3.1 bil	1.02%	0.28	3.26	
nasdaq-com	pki	1.17%	$ 27.14		0.32	699,955	$ 27.44	$ 27.09	$ 27.46	$ 28.75	$ 18.69	112,762,000	8.33	$ 3,060,360,680	1.02 %	$0.280000	$ 3.26	
optimum	pki	-1.17%	27.14 ( 4:15 pm edt)	27.44	-0.32	699,955	27.44	27.09	27.46	28.75	18.69	112.76m	21.5	3.1b	1.03	0.28	1.26	
paidcontent	pki	-1.165%	27.14 usd	27.44	-0.3200	699,955	27.44	27.09	27.46	28.75	18.69	112,761,872						
pc-quote	pki	-1.17%	27.14	27.44	-0.32	699,955	27.44	27.09	27.46	28.75	18.69	114,091,548	22.88333	3,096,445,000		0.07		
personal-wealth-biz	pki	-1.17%	27.14	27.44	-0.32	699,955	27.44	27.09	27.46	28.75	18.69		8.43		1.02	0.28	3.256	
predictwallstreet	pki	-1.17%	27.14		-0.32	699,955												
raymond-james	pki	-1.17	27.14	27.44	-0.32	699,955	27.44	27.09	27.14	28.75	18.69		22.07				1.23	
renewable-energy-world	pki	-1.165%	27.14 usd	27.44	-0.3200	699,955	27.44	27.09	27.46	28.75	18.69	112,761,872						
screamingmedia	pki	-1.17%	$	open: 27.44	-0.32	711	$27.44	$27.09	$27.46	$28.75	$18.69		21.00	$3.20b	1.03%	0.07	1.29	
scroli	pki	-1.17%	pki 27.14	27.44	-0.32	520,209	27.44	27.09	27.46	28.75	18.69		22.42				1.21	
simple-stock-quotes	pki	-1.17%	last trade: 27.14		change: -0.320								p/e ratio: 8.43					
smartmoney	pki	(-1.17%)	27.14	$27.44	-0.32	699,955	$27.44	$27.09	$27.46	$28.75	$18.69			3,096,400	1.02%	$0.07		
stocknod	pki	-1.165%	27.14 usd	27.44	-0.3200	699,955	27.44	27.09	27.46	28.75	18.69	112,761,872						
stockpickr	pki	-1.17%	$27.14 -0.32 | -1.17%	27.44	-0.32	699.96k	27.44	27.09	27.46	28.75	18.69							
stocksmart	pki	.0 %	$27.21	25.86	0	69,580	27.7	27.18										
stocktwits	pki	-1.13%	27.15		-0.31													
streetinsider-com	pki	1.17%	27.14	$27.44	-0.32	699,955	$27.44	$27.09	$27.46	$28.75	$18.69		21.54				$1.26	
thecramerreport	pki		27.14	27.44	-0.32	699955	27.44	27.09										
thestree	pki	-1.17%	$27.14	27.44	-0.32	699955	27.44	27.09	27.46	-28.75	18.69	1.12761872e8		3.096441005e9				
tickerspy	pki	-1.17%	$27.14	27.44	-0.32	699,955	27.44	27.09	27.46	28.75	18.69		22.9	3.0b	1.02%	$0.07		
tmx-quotemedia	pki	-1.17%	27.140	27.440	-0.320	699,955	27.440	27.090	27.460	28.750	18.690	112,761,872	8.50	3,060,357,206	1.020	0.070 usd	3.24	
updown	pki	-1.17%	$27.14	$27.44	-$0.32	699,244	$27.44	$27.09	$27.46	$28.75	$18.69	112.76b	8.34	$3.03b			3.29	
wallstreetsurvivor	pki	0.85%	27.14	27.44	0.23	699,344	27.44	27.09		28.75	19.46		8.50	$3b	1.00%	0.28 -	3.25	
yahoo-finance	pki	1.17%	27.14	27.44	0.32	699,955	27.44	27.09	27.46	28.75	18.69		8.34	3.06b	1.00%	0.28	3.26	
ycharts-com	pki	-1.13%	27.15		-0.31					28.75	18.69		8.38	3.08b	1.11%		3.24	
zacks	pki	(-1.17%)	27.14		-0.32	vol.  699,955	27.44	27.09		28.75	18.69		18.68	3.10 b	1.02	0.28	1.47	
advfn	ecpg	-0.26	31.01	31.04	-0.08	83894	31.78	30.89										
barchart	ecpg	-0.26%	31.01	31.04	-0.08	89,219	31.78	30.89	31.09	33.16	16.70		14.91	$745.17 m			+2.06	
barrons	ecpg	0.26%	31.01	31.04	-0.08	80,564	31.78	30.89				25.09 million		$751.69 million	ecpg has not issued dividends in more than 1 year.			
bloomberg	ecpg	-0.257%	31.010	31.040	-0.080	83,894	31.780	30.890		33.16	16.70	24.178mil	15.053	749.773mil			2.060	
boston-com	ecpg	-0.2573%	31.01 usd	31.04	-0.0800	84,646	31.78	30.89	31.09	33.00	16.70	24,178,419						
bostonmerchant	ecpg	-0.2573%	31.01 usd	31.04	-0.0800	84,646	31.78	30.89	31.09	33.00	16.70	24,178,419						
business-insider	ecpg	-0.2573%	31.01 usd	31.04	-0.0800	84,646	31.78	30.89	31.09	33.00	16.70	24,178,419						
chron	ecpg	-0.2573%	31.01 usd	31.04	-0.0800	83,794	31.78	30.89	31.09	33.00	16.70	24,178,419						
cio-com	ecpg	-0.26%	31.01 usd	31.04	-0.0800	83,794	31.78	30.89	31.09	33.00	16.70	24,178,419	15.05	750m				
cnn-money	ecpg	-0.26%	31.01	31.28	-0.08	83,894	31.78	30.89	31.09				15.1	$749.8m				
easystockalterts	ecpg	-0.26%	31.01	31.04	-0.08	83794	31.78	30.89	31.09	33.16	16.70		15.05				2.06	
eresearch-fidelity-com	ecpg	-0.26%	31.0100	31.0400	-0.0800	83,894	31.7800	30.8900	31.0900	33.1600	16.7000	24,178,000	15.09	$751.69m				
finance-abc7-com	ecpg	-0.2573%	31.01 usd	31.04	-0.0800	83,794	31.78	30.89	31.09	33.00	16.70	24,178,419						
finance-abc7chicago-com	ecpg	-0.2573%	31.01 usd	31.04	-0.0800	83,794	31.78	30.89	31.09	33.00	16.70	24,178,419						
financial-content	ecpg	-0.2573%	31.01 usd	31.04	-0.0800	83,794	31.78	30.89	31.09	33.00	16.70	24,178,419						
finapps-forbes-com	ecpg	-0.3%	$31.01	31.04	-0.08	83,894	31.78	30.89	31.09	33.16	16.70	24 mil	15.1	750 mil	0.0	0.00	2.06	
finviz	ecpg	-0.26%	31.01			83,894			31.09	-6.48%	85.69%	24.18m	15.09	751.76m			2.06	
fool	ecpg	-0.26%	$31.01	$31.04	-0.08	83,894	$31.78	$30.89	$31.09	$33.16	$16.70		15.10	$749.77m				
foxbusiness	ecpg		$31.01		-0.08	86,479			$31.09									
google-finance	ecpg	(-0.26%)	31.01	31.04	-0.08	83,894.00	31.78	30.89		33.16	16.70	24.18m	15.09	749.77m			2.06	
howthemarketworks	ecpg	0.944%	31.01	31.04	0.29	83,794	31.78	30.89	30.72									
hpcwire	ecpg	-0.2573%	31.01 usd	31.04	-0.0800	83,794	31.78	30.89	31.09	33.00	16.70	24,178,419						
insidestocks	ecpg	-0.26%	31.01	31.04	-0.08	86479	31.78	30.89					price earnings ratio: 15.05					
investopedia	ecpg	-0.26 %	$31.01	31.04	-0.08				31.09									
investorguide	ecpg	-0.26%	31.01	31.42	-0.08		31.78	30.99		32.20	16.70		15.17	749.8m			2.049	
marketintellisearch	ecpg	-0.26 %	$31.01	$31.42	-0.08	82.40k	$31.78	$30.89	$31.09			24.18m	15.09	0.75b	0.0 %		2.06	
marketwatch	ecpg	-0.26%	$31.01	open: 31.04	-0.08	2,985	$31.78	$30.89	$31.09	$33.16	$16.70		15.22	$751.69m			2.04	
minyanville	ecpg	-0.2573%	31.01 usd	31.04	-0.0800	83,794	31.78	30.89	31.09	33.00	16.70	24,178,419						
msn-money	ecpg	-0.26%	31.01	31.04	-0.08	83,894	31.78	30.89	31.09	33.16	16.70	24.18 mil	15.13	751.71 mil			2.06	
nasdaq-com	ecpg	0.26%	$ 31.01	$ 31.04	0.08	83,894	$ 31.78	$ 30.89	$ 31.09	$ 33.16	$ 16.70	24,178,000	15.05	$ 749,759,780			$ 2.06	
optimum	ecpg	-0.26%	31.01 ( 4:00 pm edt)	31.04	-0.08	83,794	31.78	30.89	31.09	33.16	16.70	24.18m	15.1	749.8m			2.06	
paidcontent	ecpg	-0.2573%	31.01 usd	31.04	-0.0800	83,794	31.78	30.89	31.09	33.00	16.70	24,178,419						
pc-quote	ecpg	-0.26%	31.01	31.04	-0.08	86,479	31.78	30.89	31.09	33.16	16.70	24,240,374	15.16585	751,694,000				
personal-wealth-biz	ecpg	-0.26%	31.01	31.42	-0.08	86,479	31.78	30.89	31.09	32.20	16.70		15.17			0.00	2.049	
predictwallstreet	ecpg	-0.26%	31.01		-0.08	83,894												
raymond-james	ecpg	-0.26	31.01	31.04	-0.08	83,894	31.78	30.89	31.01	33.16	16.70		14.42				2.15	
renewable-energy-world	ecpg	-0.2573%	31.01 usd	31.04	-0.0800	83,794	31.78	30.89	31.09	33.00	16.70	24,178,419						
screamingmedia	ecpg	-0.26%	$	open: 31.04	-0.08	2,985	$31.78	$30.89	$31.09	$33.16	$16.70		15.22	$751.69m			2.04	
scroli	ecpg	%	ecpg			0												
simple-stock-quotes	ecpg	-0.26%	last trade: 31.01		change: -0.080								p/e ratio: 15.17					
smartmoney	ecpg	(-0.26%)	31.01	$31.04	-0.08	83,894	$31.78	$30.89	$31.09	$33.16	$16.70			751,700	0.00%	$0.00		
stocknod	ecpg	-0.2573%	31.01 usd	31.04	-0.0800	83,794	31.78	30.89	31.09	33.00	16.70	24,178,419						
stockpickr	ecpg	-0.26%	$31.01 -0.08 | -0.26%	31.04	-0.08	83.89k	31.78	30.89	31.09	33.16	16.70							
stocksmart	ecpg	.0 %	$32.87	23.38	0	16,905	32.99	32.69										
stocktwits	ecpg	-0.26%	31.01		-0.08													
streetinsider-com	ecpg	0.26%	31.01	$31.04	-0.08	83,794	$31.78	$30.89	$31.09	$33.16	$16.70		15.05				$2.06	
thecramerreport	ecpg		31.01	31.42	-0.08	83894	31.78	30.89										
thestree	ecpg	-0.26%	$31.01	31.04	-0.08	83894	31.78	30.89	31.09	-33.16	16.7	2.4178419e7		7.51707047e8				
tickerspy	ecpg	-0.26%	$31.01	31.04	-0.08	83,894	31.78	30.89	31.09	33.16	16.70		15.2	751.5m	0.00%	$0.00		
tmx-quotemedia	ecpg	-0.26%	31.010	31.040	-0.080	86,479	31.780	30.890	31.090	33.160	16.700	24,178,419	15.10	749,772,773			2.06	
updown	ecpg	-0.26%	$31.01	$31.04	-$0.08	80,564	$31.78	$30.89	$31.09	$33.16	$16.70	24.17b	14.44	$743m			2.15	
wallstreetsurvivor	ecpg	0.94%	31.01	31.04	0.29	83,794	31.78	30.89		33.16	16.70		15.10	$752m			1.95	
yahoo-finance	ecpg	0.26%	31.01	31.42	0.08	83,894	31.78	30.89	31.09	33.16	16.70		15.13	749.76m			2.05	
ycharts-com	ecpg	-0.26%	31.01		-0.08					33.16	16.70		15.13	745.17m	0.00%		2.05	
zacks	ecpg	(-0.26%)	31.01		-0.08	vol.  83,894	31.78	30.89		33.16	16.70		15.09	751.69 m	0.00	0.00	2.06	
advfn	ufpi	0.45	24.44	24.4	0.11	91005	24.63	23.87										
barchart	ufpi	+0.45%	24.44	24.40	+0.11	95,545	24.63	23.87	24.33	39.57	23.14		46.08	$477.07 m	1.67%	$0.40	+0.65	
barrons	ufpi	0.45%	24.44	24.40	+0.11	91,005	24.63	23.87				19.48 million		$475.04 million	1.64%	$0.2		
bloomberg	ufpi	0.452%	24.440	24.400	0.110	91,005	24.630	23.870		39.84	23.14	19.525mil	33.944	477.190mil	1.637	0.200 regular cash	0.720	
boston-com	ufpi	+0.4521%	24.44 usd	24.40	+0.1100	91,005	24.63	23.87	24.33	39.84	23.14	19,524,953						
bostonmerchant	ufpi	+0.4521%	24.44 usd	24.40	+0.1100	91,005	24.63	23.87	24.33	39.84	23.14	19,524,953						
business-insider	ufpi	+0.4521%	24.44 usd	24.40	+0.1100	91,005	24.63	23.87	24.33	39.84	23.14	19,524,953						
chron	ufpi	+0.4521%	24.44 usd	24.40	+0.1100	91,005	24.63	23.87	24.33	39.84	23.14	19,524,953						
cio-com	ufpi	+0.45%	24.44 usd	24.40	+0.1100	91,005	24.63	23.87	24.33	39.84	23.14	19,524,953	38.19	477m	1.6	0.4		
cnn-money	ufpi	+0.45%	24.44	24.40	+0.11	87,609	24.63	23.87	24.33				38.2	$477.2m	1.64%			
easystockalterts	ufpi	0.45%	24.44	24.40	+0.11	91005	24.63	23.87	24.33	39.84	23.14		38.19				0.64	
eresearch-fidelity-com	ufpi	0.45%	24.4400	24.4000	0.1100	91,005	24.6300	23.8700	24.3300	39.8400	23.1350	19,525,000	37.43	$475.04m	1.64%	$0.200000		
finance-abc7-com	ufpi	+0.4521%	24.44 usd	24.40	+0.1100	93,305	24.63	23.87	24.33	39.84	23.14	19,524,953						
finance-abc7chicago-com	ufpi	+0.4521%	24.44 usd	24.40	+0.1100	93,305	24.63	23.87	24.33	39.84	23.14	19,524,953						
financial-content	ufpi	+0.4521%	24.44 usd	24.40	+0.1100	93,305	24.63	23.87	24.33	39.84	23.14	19,524,953						
finapps-forbes-com	ufpi	0.4%	$24.44	24.40	0.11	93,305	24.63	23.87	24.33	39.84	23.13	20 mil	37.6	477 mil	1.6	0.40	0.65	
finviz	ufpi	0.45%	24.44			91,005			24.33	-38.23%	5.62%	19.52m	37.60	477.07m		0.40	0.65	
fool	ufpi	+0.45%	$24.44	$24.40	0.11	91,005	$24.63	$23.87	$24.33	$39.84	$23.14		38.00	$477.19m	1.10%	0.40		
foxbusiness	ufpi		$24.44		+0.11	93,305			$24.33									
google-finance	ufpi	(0.45%)	24.44	24.40	+0.11	91,005.00	24.63	23.87		39.84	23.14	19.52m	37.50	476.99m	1.64	0.20	0.65	
howthemarketworks	ufpi	2.003%	24.44	24.4	0.48	87,409	24.63	23.87	23.96									
hpcwire	ufpi	+0.4521%	24.44 usd	24.40	+0.1100	91,005	24.63	23.87	24.33	39.84	23.14	19,524,953						
insidestocks	ufpi	+0.45%	24.44	24.40	+0.11	93305	24.63	23.87					price earnings ratio: 21.07					
investopedia	ufpi	+0.45 %	$24.44	24.40	+0.11				24.33									
investorguide	ufpi	+0.45%	24.44	24.40	+0.11		24.63	23.87		39.84	23.14		37.26	477.2m			0.653	
marketintellisearch	ufpi	0.45 %	$24.44	$24.40	0.11	82.60k	$24.63	$23.87	$24.33			19.52m	37.43	0.47b	1.64 %		0.65	
marketwatch	ufpi	+0.45%	$24.33	open: 24.40	+0.11	14,016	$24.63	$23.87	$24.33	$39.84	$23.14		27.34	$475.04m	1.64%	0.20	0.89	
minyanville	ufpi	+0.4521%	24.44 usd	24.40	+0.1100	91,005	24.63	23.87	24.33	39.84	23.14	19,524,953						
msn-money	ufpi	+0.45%	24.44	24.40	+0.11	91,005	24.63	23.87	24.33	39.84	23.14	19.52 mil	37.60	475.04 mil	1.64%	0.40	0.65	
nasdaq-com	ufpi	0.45%	$ 24.44	$ 24.40	0.11	91,005	$ 24.63	$ 23.87	$ 24.33	$ 39.84	$ 23.135	19,525,000	37.6	$ 477,191,000	1.64 %	$0.400000	$ 0.65	
optimum	ufpi	+0.45%	24.44 ( 4:30 pm edt)	24.40	+0.11	91,005	24.63	23.87	24.33	39.84	23.14	19.52m	38.2	477.2m	1.64	0.40	0.64	
paidcontent	ufpi	+0.4521%	24.44 usd	24.40	+0.1100	91,005	24.63	23.87	24.33	39.84	23.14	19,524,953						
pc-quote	ufpi	0.45%	24.44	24.4	0.11	93,305	24.63	23.87	24.33	39.84	23.14	19,437,124	37.43077	475,043,000		0.2		
personal-wealth-biz	ufpi	+0.45%	24.44	24.40		93,305	24.63	23.87	24.33	39.84	23.14		37.26		1.64	0.40	0.653	
predictwallstreet	ufpi	+0.45%	24.44		+0.11	91,005												
raymond-james	ufpi	0.45	24.44	24.40	0.11	91,005	24.63	23.87	24.44	39.84	23.14		37.03				0.66	
renewable-energy-world	ufpi	+0.4521%	24.44 usd	24.40	+0.1100	91,005	24.63	23.87	24.33	39.84	23.14	19,524,953						
screamingmedia	ufpi	+0.45%	$	open: 24.40	+0.11	14,016	$24.63	$23.87	$24.33	$39.84	$23.14		27.34	$475.04m	1.64%	0.20	0.89	
scroli	ufpi	%	ufpi			0												
simple-stock-quotes	ufpi	+0.45%	last trade: 24.44		change: 0.110								p/e ratio: 37.26					
smartmoney	ufpi	(0.45%)	24.44	$24.40	0.11	91,005	$24.63	$23.87	$24.33	$39.84	$23.14			475,000	1.64%	$0.20		
stocknod	ufpi	+0.4521%	24.44 usd	24.40	+0.1100	91,005	24.63	23.87	24.33	39.84	23.14	19,524,953						
stockpickr	ufpi	0.45%	$24.44 0.11 | 0.45%	24.40	0.11	91.01k	24.63	23.87	24.33	39.84	23.14							
stocksmart	ufpi	.0 %	$28.04	39.01	0	4,787	28.91	28.04										
stocktwits	ufpi	0.45%	24.44		+0.11													
streetinsider-com	ufpi	0.45%	24.44	$24.40	+0.11	91,005	$24.63	$23.87	$24.33	$39.84	$23.14		38.19				$0.64	
thecramerreport	ufpi		24.44	24.40	+0.11	91005	24.63	23.87										
thestree	ufpi	0.45%	$24.44	24.4	0.11	91005	24.63	23.87	24.33	-39.84	23.14	1.9524953e7		4.75042106e8				
tickerspy	ufpi	0.45%	$24.44	24.40	+0.11	91,005	24.63	23.87	24.33	39.84	23.14		37.4	470.7m	1.64%	$0.20		
tmx-quotemedia	ufpi	0.45%	24.440	24.400	0.110	93,305	24.630	23.870	24.330	39.840	23.135	19,524,953	38.00	477,189,851	1.644	0.200 usd	0.64	
updown	ufpi	0.45%	$24.44	$24.40	$0.11	79,109	$24.63	$23.87	$24.33	$39.84	$23.14	19.52b	36.71	$468m			0.66	
wallstreetsurvivor	ufpi	2.00%	24.44	24.40	0.48	87,409	24.63	23.87		39.84	23.14		38.00	$475m	1.60%	0.40 -	0.89	
yahoo-finance	ufpi	0.45%	24.44	24.40	0.11	91,005	24.63	23.87	24.33	39.84	23.14		37.43	477.17m	1.60%	0.40	0.65	
ycharts-com	ufpi	+0.45%	24.44		+0.11					39.84	23.18		37.60	477.07m	1.49%		0.65	
zacks	ufpi	(0.45%)	24.44		0.11	vol.  91,005	24.63	23.87		39.84	23.14		46.79	475.04 m	1.64	0.40	.52	
advfn	pke	1.85	28.56	28.04	0.52	41375	28.56	27.92										
barchart	pke	+1.49%	28.56	28.04	+0.42	41,375	28.56	27.92	28.14	33.43	22.53		18.39	$592.05 m	1.43%	$0.40	+1.10	
barrons	pke	1.85%	28.56	28.04	+0.52	38,923	28.56	27.92				20.68 million		$583.23 million	1.40%	$0.1		
bloomberg	pke	1.854%	28.560	28.040	0.520	41,375	28.560	27.920		33.65	22.85	20.725mil	18.914	591.917mil	4.905	0.100 regular cash	1.510	
boston-com	pke	+1.493%	28.56 usd	28.04	+0.4200	41,375	28.56	27.92	28.14	33.65	23.62	20,726,471						
bostonmerchant	pke	+1.493%	28.56 usd	28.04	+0.4200	41,375	28.56	27.92	28.14	33.65	23.62	20,726,471						
business-insider	pke	+1.493%	28.56 usd	28.04	+0.4200	41,375	28.56	27.92	28.14	33.65	23.62	20,726,471						
chron	pke	+1.493%	28.56 usd	28.04	+0.4200	41,375	28.56	27.92	28.14	33.65	23.62	20,726,471						
cio-com	pke	+1.49%	28.56 usd	28.04	+0.4200	41,375	28.56	27.92	28.14	33.65	23.62	20,726,471	18.08	592m	1.4	0.4		
cnn-money	pke	+1.85%	28.56	28.04	+0.52	41,375	28.56	27.92	28.04				18.1	$591.9m	1.40%			
easystockalterts	pke	1.50%	28.56	28.04	+0.42	41375	28.56	27.92	28.14	33.65	23.56		18.08				1.58	
eresearch-fidelity-com	pke	1.85%	28.5600	28.0400	0.5200	41,375	28.5600	27.9200	28.0400	33.6500	23.5600	20,726,000	17.81	$583.23m	1.42%	$0.100000		
finance-abc7-com	pke	+1.493%	28.56 usd	28.04	+0.4200	41,375	28.56	27.92	28.14	33.65	23.62	20,726,471						
finance-abc7chicago-com	pke	+1.493%	28.56 usd	28.04	+0.4200	41,375	28.56	27.92	28.14	33.65	23.62	20,726,471						
financial-content	pke	+1.493%	28.56 usd	28.04	+0.4200	41,375	28.56	27.92	28.14	33.65	23.62	20,726,471						
finapps-forbes-com	pke	1.9%	$28.56	28.04	0.52	41,375	28.56	27.92	28.04	33.65	23.62	21 mil		592 mil	1.4	0.40		
finviz	pke	1.49%	28.56			41,375			28.14	-14.87%	22.50%	20.73m	19.70	592.05m		0.40	1.45	
fool	pke	+1.85%	$28.56	$28.04	0.52	41,375	$28.56	$27.92	$28.04	$33.65	$23.56		17.80	$591.92m	1.50%	0.40		
foxbusiness	pke		$28.56		+0.42	41,375			$28.14									
google-finance	pke	(1.85%)	28.56	28.04	+0.52	41,375.00	28.56	27.92		33.65	23.56	20.73m	19.71	591.95m	1.40	0.10	1.45	
howthemarketworks	pke	2.182%	28.56	28.04	0.61	38,923	28.56	27.92	27.95									
hpcwire	pke	+1.493%	28.56 usd	28.04	+0.4200	41,375	28.56	27.92	28.14	33.65	23.62	20,726,471						
insidestocks	pke	+1.85%	28.56	28.04	+0.52	38923	28.56	27.92										
investopedia	pke	+1.85 %	$28.56	28.04	+0.52				28.04									
investorguide	pke	+1.85%	28.56	28.04	+0.52		28.56	27.92		33.65	22.57		19.34	591.8m			1.45	
marketintellisearch	pke	1.85 %	$28.56	$28.04	0.52	32.80k	$28.56	$27.92	$28.04			20.73m	19.41	0.58b	1.42 %		1.45	
marketwatch	pke	+1.85%	$28.56	open: 28.04	+0.52	2,320	$28.56	$27.92	$28.04	$33.65	$23.62		19.70	$583.23m	1.40%	0.10	1.45	
minyanville	pke	+1.493%	28.56 usd	28.04	+0.4200	41,375	28.56	27.92	28.14	33.65	23.62	20,726,471						
msn-money	pke	+1.85%	28.56	28.04	+0.52	41,375	28.56	27.92	28.04	33.65	23.56	20.73 mil	18.79	583.24 mil	1.42%	0.40	1.45	
nasdaq-com	pke	1.49%	$ 28.56		0.42	41,375	$ 28.56	$ 27.92	$ 28.14	$ 33.65	$ 23.56	20,726,000	19.7	$ 591,934,560	1.42 %	$0.400000	$ 1.45	
optimum	pke	+1.49%	28.56 ( 4:15 pm edt)	28.04	+0.42	41,375	28.56	27.92	28.14	33.65	23.56	20.73m	18.1	591.9m	1.40	0.40	1.58	
paidcontent	pke	+1.493%	28.56 usd	28.04	+0.4200	41,375	28.56	27.92	28.14	33.65	23.62	20,726,471						
pc-quote	pke	1.85%	28.56	28.04	0.52	41,375	28.56	27.92	28.04	33.65	23.56	20,421,204	18.51316	583,230,000		0.1		
personal-wealth-biz	pke	+1.85%	28.56	28.04		41,375	28.56	27.92	28.04	33.65	22.57		19.34		1.43	0.40	1.45	
predictwallstreet	pke	+1.85%	28.56		+0.52	41,375												
raymond-james	pke	1.85	28.56	28.04	0.52	41,375	28.56	27.92	28.56	33.65	23.62		19.70				1.45	
renewable-energy-world	pke	+1.493%	28.56 usd	28.04	+0.4200	41,375	28.56	27.92	28.14	33.65	23.62	20,726,471						
screamingmedia	pke	+1.85%	$	open: 28.04	+0.52	2,320	$28.56	$27.92	$28.04	$33.65	$23.62		19.70	$583.23m	1.40%	0.10	1.45	
scroli	pke	%	pke			0												
simple-stock-quotes	pke	+1.85%	last trade: 28.56		change: 0.520								p/e ratio: 19.34					
smartmoney	pke	(1.85%)	28.56	$28.04	0.52	41,375	$28.56	$27.92	$28.04	$33.65	$23.56			583,200	1.42%	$0.10		
stocknod	pke	+1.493%	28.56 usd	28.04	+0.4200	41,375	28.56	27.92	28.14	33.65	23.62	20,726,471						
stockpickr	pke	1.49%	$28.56 0.42 | 1.49%	28.04	0.42	41.38k	28.56	27.92	28.14	33.65	23.56							
stocksmart	pke	.0 %	$29.67	30.06	0	9,594	29.75	28.91										
stocktwits	pke	1.46%	28.55		+0.41													
streetinsider-com	pke	1.49%	28.56	$28.04	+0.42	41,375	$28.56	$27.92	$28.14	$33.65	$23.56		18.08				$1.58	
thecramerreport	pke		28.56	28.04	+0.52	41375	28.56	27.92										
thestree	pke	1.49%	$28.56	28.04	0.42	41375	28.56	27.92	28.14	-33.65	23.56	2.0725371e7		5.83242894e8				
tickerspy	pke	1.85%	$28.56	28.04	+0.52	41,375	28.56	27.92	28.04	33.65	23.56		18.5	583.2m	1.42%	$0.10		
tmx-quotemedia	pke	1.85%	28.560	28.040	0.520	41,375	28.560	27.920	28.040	33.650	23.620	20,725,371	17.80	591,916,596	1.421	0.100 usd	1.58	
updown	pke	1.85%	$28.56	$28.04	$0.52	36,719	$28.56	$27.92	$28.04	$33.65	$23.62	20.72b	17.81	$579m			1.58	
wallstreetsurvivor	pke	2.18%	28.56	28.04	0.61	38,923	28.56	27.92		33.65	23.62		17.80	$583m	1.40%	1.40 -	1.58	
yahoo-finance	pke	1.85%	28.56	28.04	0.52	41,375	28.56	27.92	28.04	33.65	23.56		19.70	591.82m	1.40%	0.40	1.45	
ycharts-com	pke	+1.46%	28.55		+0.41					33.65	23.62			591.84m	1.38%			
zacks	pke	(1.85%)	28.56		0.52	vol.  41,375	28.56	27.92		33.65	23.56		18.51	583.20 m	1.42	0.40	1.52	
advfn	exp	-0.74	28.1	28.3	-0.21	157719	28.35	27.75										
barchart	exp	-0.74%	28.10	28.28	-0.21	157,719	28.35	27.75	28.31	32.99	20.85		48.05	$1.24 b	1.44%	$0.40	+0.33	
barrons	exp	0.74%	28.10	28.30	-0.21	152,329	28.35	27.75				44.25 million		$1.26 billion	1.42%	$0.1		
bloomberg	exp	-0.742%	28.100	28.300	-0.210	157,719	28.350	27.750		33.22	21.16	44.492mil	56.200	1,250.224mil	1.424	0.100 regular cash	0.500	
boston-com	exp	-0.7418%	28.10 usd	28.30	-0.2100	157,719	28.35	27.75	28.31	33.22	21.16	44,491,938						
bostonmerchant	exp	-0.7418%	28.10 usd	28.30	-0.2100	157,719	28.35	27.75	28.31	33.22	21.16	44,491,938						
business-insider	exp	-0.7418%	28.10 usd	28.30	-0.2100	157,719	28.35	27.75	28.31	33.22	21.16	44,491,938						
chron	exp	-0.7418%	28.10 usd	28.30	-0.2100	157,579	28.35	27.75	28.31	33.22	21.16	44,491,938						
cio-com	exp	-0.74%	28.10 usd	28.30	-0.2100	157,579	28.35	27.75	28.31	33.22	21.16	44,491,938	82.65	1b	1.4	0.4		
cnn-money	exp	-0.74%	28.10	28.30	-0.21	152,329	28.35	27.75	28.31				82.6	$1.3b	1.42%			
easystockalterts	exp	-0.74%	28.10	28.30	-0.21	157579	28.35	27.75	28.31	33.22	21.16		82.65				0.34	
eresearch-fidelity-com	exp	-0.74%	28.1000	28.3000	-0.2100	157,579	28.3500	27.7500	28.3100	33.2200	21.1600	44,492,000	85.79	$1.26b	1.41%	$0.100000		
finance-abc7-com	exp	-0.7418%	28.10 usd	28.30	-0.2100	157,719	28.35	27.75	28.31	33.22	21.16	44,491,938						
finance-abc7chicago-com	exp	-0.7418%	28.10 usd	28.30	-0.2100	157,719	28.35	27.75	28.31	33.22	21.16	44,491,938						
financial-content	exp	-0.7418%	28.10 usd	28.30	-0.2100	157,719	28.35	27.75	28.31	33.22	21.16	44,491,938						
finapps-forbes-com	exp	-0.7%	$28.10	28.30	-0.21	157,719	28.35	27.75	28.31	33.22	21.16	44 mil	85.2	1 bil	1.4	0.40	0.33	
finviz	exp	-0.74%	28.10			157,579			28.31	-14.83%	34.78%	44.49m	85.15	1.25b		0.40	0.33	
fool	exp	-0.74%	$28.10	$28.30	-0.21	157,579	$28.35	$27.75	$28.31	$33.22	$21.16		83.30	$1.25b	1.70%	0.40		
foxbusiness	exp		$28.10		-0.21	157,719			$28.31									
google-finance	exp	(-0.74%)	28.10	28.30	-0.21	157,579.00	28.35	27.75		33.22	21.16	44.49m	83.93	1.25b	1.42	0.10	0.33	
howthemarketworks	exp	0.825%	28.1	28.3	0.23	152,329	28.35	27.75	27.87									
hpcwire	exp	-0.7418%	28.10 usd	28.30	-0.2100	157,579	28.35	27.75	28.31	33.22	21.16	44,491,938						
insidestocks	exp	-0.74%	28.10	28.28	-0.21	152329	28.35	27.75					price earnings ratio: 85.15					
investopedia	exp	-0.74 %	$28.10	28.30	-0.21				28.31									
investorguide	exp	-0.74%	28.10	28.30	-0.21		28.35	27.78		33.22	21.16		83.26	1.250b			0.34	
marketintellisearch	exp	-0.74 %	$28.10	$28.30	-0.21	142.70k	$28.35	$27.75	$28.31			44.49m	85.79	1.26b	1.41 %		0.33	
marketwatch	exp	-0.74%	$28.10	open: 28.30	-0.21	5,275	$28.35	$27.75	$28.31	$33.22	$21.16		81.78	$1.26b	1.42%	0.10	0.34	
minyanville	exp	-0.7418%	28.10 usd	28.30	-0.2100	157,579	28.35	27.75	28.31	33.22	21.16	44,491,938						
msn-money	exp	-0.74%	28.10	28.30	-0.21	157,579	28.35	27.75	28.31	33.22	21.16	44.49 mil	82.65	1.26 bil	1.41%	0.40	0.34	
nasdaq-com	exp	0.74%	$ 28.10		0.21	157,579	$ 28.35	$ 27.75	$ 28.31	$ 33.22	$ 21.16	44,492,000	85.15	$ 1,250,225,200	1.41 %	$0.400000	$ 0.33	
optimum	exp	-0.74%	28.10 ( 4:15 pm edt)	28.30	-0.21	157,579	28.35	27.75	28.31	33.22	21.16	44.49m	82.6	1.3b	1.42	0.40	0.34	
paidcontent	exp	-0.7418%	28.10 usd	28.30	-0.2100	157,579	28.35	27.75	28.31	33.22	21.16	44,491,938						
pc-quote	exp	-0.74%	28.1	28.3	-0.21	157,719	28.35	27.75	28.31	33.22	21.16	44,824,502	83.26471	1,259,569,000		0.1		
personal-wealth-biz	exp	-0.74%	28.10	28.30	-0.21	157,719	28.35	27.75	28.31	33.22	21.16		83.26		1.41	0.40	0.34	
predictwallstreet	exp	-0.74%	28.10		-0.21	157,579												
raymond-james	exp	-0.74	28.10	28.30	-0.21	157,579	28.35	27.75	28.10	33.22	21.16		82.65				0.34	
renewable-energy-world	exp	-0.7418%	28.10 usd	28.30	-0.2100	157,579	28.35	27.75	28.31	33.22	21.16	44,491,938						
screamingmedia	exp	-0.74%	$	open: 28.30	-0.21	5,275	$28.35	$27.75	$28.31	$33.22	$21.16		81.78	$1.26b	1.42%	0.10	0.34	
scroli	exp	%	exp			0												
simple-stock-quotes	exp	-0.74%	last trade: 28.10		change: -0.210								p/e ratio: 83.26					
smartmoney	exp	(-0.74%)	28.10	$28.30	-0.21	157,579	$28.35	$27.75	$28.31	$33.22	$21.16			1,259,600	1.41%	$0.10		
stocknod	exp	-0.7418%	28.10 usd	28.30	-0.2100	157,579	28.35	27.75	28.31	33.22	21.16	44,491,938						
stockpickr	exp	-0.74%	$28.10 -0.21 | -0.74%	28.30	-0.21	157.58k	28.35	27.75	28.31	33.22	21.16							
stocksmart	exp	.0 %	$28.24	28.25	0	14,578	28.72	28.23										
stocktwits	exp	-0.85%	28.07		-0.24													
streetinsider-com	exp	0.74%	28.10	$28.30	-0.21	157,579	$28.35	$27.75	$28.31	$33.22	$21.16		82.65				$0.34	
thecramerreport	exp		28.10	28.30	-0.21	157579	28.35	27.75										
thestree	exp	-0.74%	$28.1	28.3	-0.21	157579	28.35	27.75	28.31	-33.22	21.16	4.4491938e7		1.259566765e9				
tickerspy	exp	-0.74%	$28.10	28.30	-0.21	157,579	28.35	27.75	28.31	33.22	21.16		83.3	1.2b	1.41%	$0.10		
tmx-quotemedia	exp	-0.74%	28.100	28.300	-0.210	157,719	28.350	27.750	28.310	33.220	21.160	44,491,938	83.30	1,250,223,458	1.413	0.100 usd	0.34	
updown	exp	-0.74%	$28.10	$28.30	-$0.21	152,129	$28.35	$27.75	$28.31	$33.22	$21.16	44.49b	83.26	$1.24b			0.34	
wallstreetsurvivor	exp	0.83%	28.10	28.30	0.23	152,329	28.35	27.75		33.22	21.16		83.30	$1b	1.40%	0.40 -	0.34	
yahoo-finance	exp	0.74%	28.10	28.30	0.21	157,579	28.35	27.75	28.31	33.22	21.16		82.65	1.25b	1.40%	0.40	0.34	
ycharts-com	exp	-0.85%	28.07		-0.24					33.22	21.16		82.56	1.24b	1.41%		0.34	
zacks	exp	(-0.74%)	28.10		-0.21	vol.  157,579	28.35	27.75		33.22	21.16		48.81	1.26 b	1.41	0.40	.58	
advfn	bez	0.00	63.5		0.0													
barrons	bez																	
bloomberg	bez																	
boston-com	bez	+0.3968%	1.265 gbp	1.259	+0.0050	516,835	1.273	1.247	1.260	1.400	1.100	518,121,423						
bostonmerchant	bez	+0.3968%	1.265 gbp	1.259	+0.0050	516,835	1.273	1.247	1.260	1.400	1.100	518,121,423						
business-insider	bez	+0.3968%	1.265 gbp	1.259	+0.0050	516,835	1.273	1.247	1.260	1.400	1.100	518,121,423						
chron	bez	+0.3968%	1.265 gbp	1.259	+0.0050	516,835	1.273	1.247	1.260	1.400	1.100	518,121,423						
cio-com	bez	+0.40%	1.265 gbp	1.259	+0.0050	516,835	1.273	1.247	1.260	1.400	1.100	518,121,423	6.875	655m				
cnn-money	bez																	
easystockalterts	bez	0.00%	63.50	21.00	+0.00	58075	63.50	63.50	63.50	63.88	25.20		45.36				1.40	
finance-abc7-com	bez	+0.3968%	1.265 gbp	1.259	+0.0050	516,835	1.273	1.247	1.260	1.400	1.100	518,121,423						
finance-abc7chicago-com	bez	+0.3968%	1.265 gbp	1.259	+0.0050	516,835	1.273	1.247	1.260	1.400	1.100	518,121,423						
financial-content	bez	+0.3968%	1.265 gbp	1.259	+0.0050	516,835	1.273	1.247	1.260	1.400	1.100	518,121,423						
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	(0.40%)	126.50	125.90	+0.50	null	127.30	124.70		140.00	110.00	5.18m	5.06	654.97m*	5.93*	5.10	0.25*	
howthemarketworks	bez																	
hpcwire	bez	+0.3968%	1.265 gbp	1.259	+0.0050	516,835	1.273	1.247	1.260	1.400	1.100	518,121,423						
insidestocks	bez																	
investorguide	bez		0.00															
marketintellisearch	bez	-1.03 %	$67.15	$68.17	-0.70	227.30k	$68.17	$66.71	$67.85						%			
marketwatch	bez	+0.40%	126.50p	open: 127.00	+0.50	516,835	127.30p	124.70p	126.00p	140.00p	110.00p			6.59m				
minyanville	bez	+0.3968%	1.265 gbp	1.259	+0.0050	516,835	1.273	1.247	1.260	1.400	1.100	518,121,423						
msn-money	bez																	
paidcontent	bez	+0.3968%	1.265 gbp	1.259	+0.0050	516,835	1.273	1.247	1.260	1.400	1.100	518,121,423						
pc-quote	bez	0.00%				0						0		0				
personal-wealth-biz	bez					0												
raymond-james	bez																	
renewable-energy-world	bez	+0.3968%	1.265 gbp	1.259	+0.0050	516,835	1.273	1.247	1.260	1.400	1.100	518,121,423						
screamingmedia	bez	+0.40%	p	open: 127.00	+0.50	516,835	127.30p	124.70p	126.00p	140.00p	110.00p			6.59m				
scroli	bez	%	bez			0												
simple-stock-quotes	bez		last trade: 0.00		change: 0.000													
stocknod	bez	+0.3968%	1.265 gbp	1.259	+0.0050	516,835	1.273	1.247	1.260	1.400	1.100	518,121,423						
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		58,075	$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	0.19	30.84	30.92	0.06	359376	31.0	30.46										
barchart	gntx	+0.19%	30.84	30.92	+0.06	359,376	31.00	30.46	30.78	35.21	16.47		29.35	$4.39 b	1.59%	$0.48	+1.03	
barrons	gntx	0.19%	30.84	30.92	+0.06	359,130	31.00	30.46				140.74 million		$4.39 billion	1.56%	$0.12		
bloomberg	gntx	0.195%	30.840	30.920	0.060	359,376	31.000	30.460		35.35	16.69	142.741mil	29.942	4,402.126mil	1.102	0.120 regular cash	1.030	
boston-com	gntx	+0.1949%	30.84 usd	30.92	+0.0600	359,376	31.00	30.46	30.78	35.35	16.69	142,740,803						
bostonmerchant	gntx	+0.1949%	30.84 usd	30.92	+0.0600	359,376	31.00	30.46	30.78	35.35	16.69	142,740,803						
business-insider	gntx	+0.1949%	30.84 usd	30.92	+0.0600	359,376	31.00	30.46	30.78	35.35	16.69	142,740,803						
chron	gntx	+0.1949%	30.84 usd	30.92	+0.0600	359,376	31.00	30.46	30.78	35.35	16.69	142,740,803						
cio-com	gntx	+0.19%	30.84 usd	30.92	+0.0600	359,376	31.00	30.46	30.78	35.35	16.69	142,740,803	29.94	4b	1.6	0.48		
cnn-money	gntx	+0.19%	30.84	30.92	+0.06	359,376	31.00	30.46	30.78				29.9	$4.4b	1.56%			
easystockalterts	gntx	0.19%	30.84	30.92	+0.06	359376	31.00	30.46	30.78	35.35	16.69		29.94				1.03	
eresearch-fidelity-com	gntx	0.19%	30.8400	30.9200	0.0600	359,376	31.0000	30.4600	30.7800	35.3500	16.6900	142,741,000	29.88	$4.39b	1.56%	$0.120000		
finance-abc7-com	gntx	+0.1949%	30.84 usd	30.92	+0.0600	359,376	31.00	30.46	30.78	35.35	16.69	142,740,803						
finance-abc7chicago-com	gntx	+0.1949%	30.84 usd	30.92	+0.0600	359,376	31.00	30.46	30.78	35.35	16.69	142,740,803						
financial-content	gntx	+0.1949%	30.84 usd	30.92	+0.0600	359,376	31.00	30.46	30.78	35.35	16.69	142,740,803						
finapps-forbes-com	gntx	0.2%	$30.84	30.92	0.06	359,376	31.00	30.46	30.78	35.35	16.69	143 mil	29.9	4 bil	1.6	0.48	1.03	
finviz	gntx	0.19%	30.84			359,376			30.78	-12.42%	87.20%	142.74m	29.65	4.40b		0.48	1.04	
fool	gntx	+0.19%	$30.84	$30.92	0.06	359,130	$31.00	$30.46	$30.78	$35.35	$16.69		29.90	$4.40b	2.20%	0.48		
foxbusiness	gntx		$30.84		+0.06	359,376			$30.78									
google-finance	gntx	(0.19%)	30.84	30.92	+0.06	359,376.00	31.00	30.46		35.35	16.69	142.56m	29.66	4.40b	1.56	0.12	1.04	
howthemarketworks	gntx	2.018%	30.84	30.92	0.61	357,034	31	30.46	30.23									
hpcwire	gntx	+0.1949%	30.84 usd	30.92	+0.0600	359,376	31.00	30.46	30.78	35.35	16.69	142,740,803						
insidestocks	gntx	+0.19%	30.84	30.92	+0.06	359376	31.00	30.46					price earnings ratio: 29.94					
investopedia	gntx	+0.19 %	$30.84	30.92	+0.06				30.78									
investorguide	gntx	+0.19%	30.84	30.98	+0.06		31.00	30.46		35.35	16.69		29.60	4.402b			1.04	
marketintellisearch	gntx	0.19 %	$30.84	$30.98	0.06	361.80k	$31.00	$30.46	$30.78			142.74m	29.60	4.39b	1.56 %		1.04	
marketwatch	gntx	+0.19%	$30.83	open: 30.92	+0.06	5,396	$31.00	$30.46	$30.78	$35.35	$16.69		30.08	$4.39b	1.56%	0.12	1.03	
minyanville	gntx	+0.1949%	30.84 usd	30.92	+0.0600	359,376	31.00	30.46	30.78	35.35	16.69	142,740,803						
msn-money	gntx	+0.19%	30.84	30.92	+0.06	359,376	31.00	30.46	30.78	35.35	16.69	142.74 mil	29.65	4.39 bil	1.56%	0.48	1.04	
nasdaq-com	gntx	0.19%	$ 30.84	$ 30.92	0.06	359,376	$ 31	$ 30.46	$ 30.78	$ 35.35	$ 16.69	142,741,000	29.94	$ 4,402,132,440	1.56 %	$0.480000	$ 1.03	
optimum	gntx	+0.19%	30.84 ( 4:30 pm edt)	30.92	+0.06	359,376	31.00	30.46	30.78	35.35	16.69	142.74m	29.9	4.4b	1.56	0.48	1.03	
paidcontent	gntx	+0.1949%	30.84 usd	30.92	+0.0600	359,376	31.00	30.46	30.78	35.35	16.69	142,740,803						
pc-quote	gntx	0.19%	30.84	30.92	0.06	359,376	31.0	30.46	30.78	35.35	16.69	142,463,294	29.59615	4,393,568,000		0.12		
personal-wealth-biz	gntx	+0.19%	30.84	30.98		359,376	31.00	30.46	30.78	35.35	16.69		29.60		1.46	0.45	1.04	
predictwallstreet	gntx	+0.19%	30.84		+0.06	359,376												
raymond-james	gntx	0.19	30.84	30.92	0.06	359,376	31.00	30.46	30.84	35.35	16.69		29.37				1.05	
renewable-energy-world	gntx	+0.1949%	30.84 usd	30.92	+0.0600	359,376	31.00	30.46	30.78	35.35	16.69	142,740,803						
screamingmedia	gntx	+0.19%	$	open: 30.92	+0.06	5,396	$31.00	$30.46	$30.78	$35.35	$16.69		30.08	$4.39b	1.56%	0.12	1.03	
scroli	gntx	%	gntx			0												
simple-stock-quotes	gntx	+0.19%	last trade: 30.84		change: 0.060								p/e ratio: 29.6					
smartmoney	gntx	(0.19%)	30.84	$30.92	0.06	359,376	$31.00	$30.46	$30.78	$35.35	$16.69			4,393,600	1.56%	$0.12		
stocknod	gntx	+0.1949%	30.84 usd	30.92	+0.0600	359,376	31.00	30.46	30.78	35.35	16.69	142,740,803						
stockpickr	gntx	0.19%	$30.84 0.06 | 0.19%	30.92	0.06	359.38k	31.00	30.46	30.78	35.35	16.69							
stocksmart	gntx	.0 %	$28.45	29.54	0	74,815	29.53	28.44										
stocktwits	gntx	0.21%	30.84		+0.07													
streetinsider-com	gntx	0.19%	30.84	$30.92	+0.06	359,376	$31.00	$30.46	$30.78	$35.35	$16.69		29.94				$1.03	
thecramerreport	gntx		30.84	30.98	+0.06	359376	31.00	30.46										
thestree	gntx	0.19%	$30.84	30.92	0.06	359376	31.0	30.46	30.78	-35.35	16.69	1.42740803e8		4.393561916e9				
tickerspy	gntx	0.19%	$30.84	30.92	+0.06	359,376	31.00	30.46	30.78	35.35	16.69		29.6	4.3b	1.56%	$0.12		
tmx-quotemedia	gntx	0.19%	30.840	30.920	0.060	359,376	31.000	30.460	30.780	35.350	16.690	142,740,803	29.90	4,402,126,365	1.559	0.120 usd	1.03	
updown	gntx	0.19%	$30.84	$30.92	$0.06	353,084	$31.00	$30.46	$30.78	$35.35	$16.69	142.74b	29.25	$4.31b			1.05	
wallstreetsurvivor	gntx	2.02%	30.84	30.92	0.61	357,034	31.00	30.46		35.35	16.69		29.90	$4b	1.60%	0.44 -	0.98	
yahoo-finance	gntx	0.19%	30.84	30.98	0.06	359,376	31.00	30.46	30.78	35.35	16.69		29.65	4.40b	1.60%	0.48	1.04	
ycharts-com	gntx	+0.21%	30.84		+0.07					35.35	16.69		29.66	4.39b	1.70%		1.04	
zacks	gntx	(0.19%)	30.84		0.06	vol.  359,376	31.00	30.46		35.35	16.69		29.88	4.39 b	1.56	0.48	1.03	
advfn	plcm	-49.57	32.63	32.61	-32.07	1643377	32.96	32.01										
barchart	plcm	-49.57%	32.63	32.48	-32.07	1,643,377	32.96	32.01	64.70	32.96	12.69		54.49	$2.86 b			+1.09	
barrons	plcm	0.87%	32.63	32.61	+0.28	1.643m	32.96	32.01				88.18 million		$5.71 billion	plcm has not issued dividends in more than 1 year.			
bloomberg	plcm	0.866%	32.630	32.610	0.280	1,643,377	32.960	32.010		32.96	12.69	176.471mil	54.383	5,758.264mil			0.600	
boston-com	plcm	-49.57%	32.63 usd	32.61	-32.07	1,643,377	32.96	32.01	64.70	65.00	25.38							
bostonmerchant	plcm	-49.57%	32.63 usd	32.61	-32.07	1,643,377	32.96	32.01	64.70	65.00	25.38							
business-insider	plcm	-49.57%	32.63 usd	32.61	-32.07	1,643,377	32.96	32.01	64.70	65.00	25.38							
chron	plcm	-49.57%	32.63 usd	32.61	-32.07	1,643,377	32.96	32.01	64.70	65.00	25.38							
cio-com	plcm	-49.57%	32.63 usd	32.61	-32.07	1,643,377	32.96	32.01	64.70	65.00	25.38		29.66					
cnn-money	plcm	+0.87%	32.63	32.61	+0.28	1,632,250	32.96	32.01	32.35				29.7	$5.8b				
easystockalterts	plcm	-98.34%	32.63	32.61	-32.07	1643377	32.96	32.01	64.70	65.00	25.38		29.66				1.10	
eresearch-fidelity-com	plcm	0.87%	32.6300	32.6100	0.2800	1,643,377	32.9600	32.0100	32.3500	65.0000	25.3800	176,000,000	29.68	$5.69b				
finance-abc7-com	plcm	-49.57%	32.63 usd	32.61	-32.07	1,643,377	32.96	32.01	64.70	65.00	25.38							
finance-abc7chicago-com	plcm	-49.57%	32.63 usd	32.61	-32.07	1,643,377	32.96	32.01	64.70	65.00	25.38							
financial-content	plcm	-49.57%	32.63 usd	32.61	-32.07	1,643,377	32.96	32.01	64.70	65.00	25.38							
finapps-forbes-com	plcm	0.9%	$32.63	32.61	0.28	1,643,377	32.96	32.01	32.35	32.50	12.69	176 mil	38.6	6 bil	0.0	0.00	0.85	
finviz	plcm	0.71%	32.63			1,643,377			32.40	0.40%	157.13%	88.24m	29.94	2.88b			1.09	
fool	plcm	+0.87%	$32.63	$32.61	0.28	1,643,377	$32.96	$32.01	$32.35	$65.00	$25.38		58.80	$5.76b				
foxbusiness	plcm		$32.63		+0.28	1,643,377			$32.35									
google-finance	plcm	(0.87%)	32.63	32.61	+0.28	1.64m	32.96	32.01		65.00	25.38	176.47m	60.04	5.76b			0.54	
howthemarketworks	plcm	-49.253%	32.63	32.61	-31.67	1,632,421	32.96	32.01	64.3									
hpcwire	plcm	-49.57%	32.63 usd	32.61	-32.07	1,643,377	32.96	32.01	64.70	65.00	25.38							
insidestocks	plcm	+0.87%	32.63	32.48	+0.28	1643073	32.96	32.01					price earnings ratio: 38.62					
investopedia	plcm	+0.87 %	$32.63	32.61	+0.28				32.35									
investorguide	plcm	+0.87%	32.63	32.61	+0.28		32.96	32.01		61.70	25.38		29.38	2.879b			1.101	
marketintellisearch	plcm	0.87 %	$32.63	$32.61	0.28	1523.80k	$32.96	$32.01	$32.35			88.24m	29.72	2.86b	0.0 %		1.09	
marketwatch	plcm	+0.87%	$32.62	open: 32.61	+0.28	15,378	$32.96	$32.01	$32.35	$32.96	$12.69		30.38	$5.71b			1.07	
minyanville	plcm	-49.57%	32.63 usd	32.61	-32.07	1,643,377	32.96	32.01	64.70	65.00	25.38							
msn-money	plcm	+0.87%	32.63	32.61	+0.28	1.64 mil	32.96	32.01	32.35	65.00	25.38	88.24 mil	29.66	5.71 bil			1.09	
nasdaq-com	plcm	0.87%	$ 32.63	$ 32.61	0.28	1,643,377	$ 32.96	$ 32.01	$ 32.35	$ 32.50	$ 12.69	176,471,000	29.94	$ 5,758,248,730			$ 1.09	
optimum	plcm	-49.57%	32.63 ( 4:00 pm edt)	32.61	-32.07	1,633,509	32.96	32.01	64.70	65.00	25.38		29.7				1.10	
paidcontent	plcm	-49.57%	32.63 usd	32.61	-32.07	1,643,377	32.96	32.01	64.70	65.00	25.38							
pc-quote	plcm	0.87%	32.63	32.61	0.28	1,643,377	32.96	32.01	32.35	65.00	25.38	174,957,677	58.81818	5,708,869,000				
personal-wealth-biz	plcm	+0.87%	32.63	32.61		1,643,377	32.96	32.01	32.35	61.70	25.38		29.38			0.00	1.101	
predictwallstreet	plcm	+0.87%	32.63		+0.28	1,643,377												
raymond-james	plcm	0.87	32.63	32.61	0.28	1,643,377	32.96	32.01	32.63	65.00	25.38		29.13				1.12	
renewable-energy-world	plcm	-49.57%	32.63 usd	32.61	-32.07	1,643,377	32.96	32.01	64.70	65.00	25.38							
screamingmedia	plcm	+0.87%	$	open: 32.61	+0.28	15,378	$32.96	$32.01	$32.35	$32.96	$12.69		30.38	$5.71b			1.07	
scroli	plcm	%	plcm			0												
simple-stock-quotes	plcm	+0.87%	last trade: 32.63		change: 0.280								p/e ratio: 29.38					
smartmoney	plcm	(0.87%)	32.63	$32.61	0.28	1,643,377	$32.96	$32.01	$32.35	$65.00	$25.38			2,854,400	0.00%	$0.00		
stocknod	plcm	-49.57%	32.63 usd	32.61	-32.07	1,643,377	32.96	32.01	64.70	65.00	25.38							
stockpickr	plcm	0.87%	$32.63 0.28 | 0.87%	32.61	0.28	1.64m	32.96	32.01	32.35	65.00	25.38							
stocksmart	plcm	.0 %	$57.6	39.01	0	203,511	59	57.33										
stocktwits	plcm	0.83%	32.62		+0.27													
streetinsider-com	plcm	49.57%	32.63	$32.61	-32.07	1,643,377	$32.96	$32.01	$64.70	$65.00	$25.38		29.66				$1.10	
thecramerreport	plcm		64.70	64.54	+0.40	899693	65.00	63.76										
thestree	plcm	0.87%	$32.63	32.61	0.28	1643377	32.96	32.01	32.35	-65.0	25.38	1.7647146e8		2.854425866e9				
tickerspy	plcm	0.87%	$32.63	32.61	+0.28	1,643,377	32.96	32.01	32.35	65.00	25.38		58.8	5.7b	0.00%	$0.00		
tmx-quotemedia	plcm	0.87%	32.630	32.610	0.280	1,643,377	32.960	32.010	32.350	32.500	12.690	176,471,460	58.80	5,758,263,740			0.55	
updown	plcm	0.87%	$32.63	$32.61	$0.28	1,537,150	$32.96	$32.01	$32.35	$32.50	$12.69		57.41	$5.67b				
wallstreetsurvivor	plcm	-49.25%	32.63	32.61	-31.67	1,632,421	32.96	32.01		32.50	12.69		58.80	$3b			0.39	
yahoo-finance	plcm	0.87%	32.63	32.61	0.28	1,643,377	32.96	32.01	32.35	65.00	25.38		29.64	2.88b			1.10	
ycharts-com	plcm	-49.58%	32.62		-32.08					65.00	25.38		29.65	2.86b	0.00%		1.10	
zacks	plcm	(0.87%)	32.63		0.28	vol.  1,643,377	32.96	32.01		32.96	12.69		54.83	5.71 b	0.00	0.00	1.18	
advfn	tiny	0.58	5.19	5.14	0.03	144198	5.19	5.1										
barchart	tiny	+0.58%	5.19	5.14	+0.03	175,146	5.19	5.10	5.16	6.30	3.70		64.13	$160.58 m			+0.25	
barrons	tiny	0.58%	5.19	5.14	+0.03	144,198	5.19	5.10				30.87 million		$159.96 million	tiny has not issued dividends in more than 1 year.	$0.02		
bloomberg	tiny	0.581%	5.190	5.140	0.030	144,198	5.190	5.100		6.30	3.70	31.001mil	20.760	160.893mil		1.118 cancelled	0.250	
boston-com	tiny	+0.5814%	5.190 usd	5.140	+0.0300	144,198	5.190	5.100	5.160	6.300	3.700	31,000,601						
bostonmerchant	tiny	+0.5814%	5.190 usd	5.140	+0.0300	144,198	5.190	5.100	5.160	6.300	3.700	31,000,601						
business-insider	tiny	+0.5814%	5.190 usd	5.140	+0.0300	144,198	5.190	5.100	5.160	6.300	3.700	31,000,601						
chron	tiny	+0.5814%	5.190 usd	5.140	+0.0300	144,198	5.190	5.100	5.160	6.300	3.700	31,000,601						
cio-com	tiny	+0.58%	5.190 usd	5.140	+0.0300	144,198	5.190	5.100	5.160	6.300	3.700	31,000,601	20.76	161m				
cnn-money	tiny	+0.58%	5.19	5.14	+0.03	144,198	5.19	5.10	5.16				20.8	$160.9m				
easystockalterts	tiny	0.58%	5.19	5.14	+0.03	144198	5.19	5.10	5.16	6.30	3.70		20.76				0.25	
eresearch-fidelity-com	tiny	0.58%	5.1900	5.1400	0.0300	144,198	5.1900	5.1000	5.1600	6.3000	3.7000	31,001,000	20.64	$159.97m				
finance-abc7-com	tiny	+0.5814%	5.190 usd	5.140	+0.0300	144,198	5.190	5.100	5.160	6.300	3.700	31,000,601						
finance-abc7chicago-com	tiny	+0.5814%	5.190 usd	5.140	+0.0300	144,198	5.190	5.100	5.160	6.300	3.700	31,000,601						
financial-content	tiny	+0.5814%	5.190 usd	5.140	+0.0300	144,198	5.190	5.100	5.160	6.300	3.700	31,000,601						
finapps-forbes-com	tiny	0.6%	$5.19	5.14	0.03	144,198	5.19	5.10	5.16	6.30	3.70	31 mil		161 mil	0.0	0.00		
finviz	tiny	0.58%	5.19			144,198			5.16	-17.62%	40.27%	31.00m	20.76	160.89m			0.25	
fool	tiny	+0.58%	$5.19	$5.14	0.03	144,198	$5.19	$5.10	$5.16	$6.30	$3.70		20.60	$160.89m				
foxbusiness	tiny		$5.19		+0.03	144,198			$5.16									
google-finance	tiny	(0.58%)	5.19	5.14	+0.03	144,198.00	5.19	5.10		6.30	3.70	31.00m	20.64	160.89m			0.25	
howthemarketworks	tiny	1.17%	5.19	5.14	0.06	138,291	5.19	5.1	5.13									
hpcwire	tiny	+0.5814%	5.190 usd	5.140	+0.0300	144,198	5.190	5.100	5.160	6.300	3.700	31,000,601						
insidestocks	tiny	+0.58%	5.19	5.14	+0.03	138191	5.19	5.10										
investopedia	tiny	+0.58 %	$5.19	5.14	+0.03				5.16									
investorguide	tiny	+0.58%	5.19	5.15	+0.03		5.19	5.10		6.30	3.70		20.64	160.9m			0.25	
marketintellisearch	tiny	0.58 %	$5.19	$5.15	0.03	168.10k	$5.19	$5.10	$5.16			31.00m	20.64	0.16b	0.0 %		0.25	
marketwatch	tiny	+0.58%	$5.19	open: 5.14	+0.03	5,107	$5.19	$5.10	$5.16	$6.30	$3.70		20.64	$159.97m			0.25	
minyanville	tiny	+0.5814%	5.190 usd	5.140	+0.0300	144,198	5.190	5.100	5.160	6.300	3.700	31,000,601						
msn-money	tiny	+0.58%	5.19	5.14	+0.03	144,198	5.19	5.10	5.16	6.30	3.70	31.00 mil	20.76	159.96 mil			0.25	
nasdaq-com	tiny	0.58%	$ 5.19	$ 5.14	0.03	144,198	$ 5.19	$ 5.10	$ 5.16	$ 6.30	$ 3.70	31,001,000	20.76	$ 160,895,190			$ 0.25	
optimum	tiny	+0.58%	5.19 ( 4:30 pm edt)	5.14	+0.03	144,198	5.19	5.10	5.16	6.30	3.70	31.00m	20.8	160.9m			0.25	
paidcontent	tiny	+0.5814%	5.190 usd	5.140	+0.0300	144,198	5.190	5.100	5.160	6.300	3.700	31,000,601						
pc-quote	tiny	0.58%	5.19	5.14	0.03	144,198	5.19	5.1	5.16	6.30	3.70	30,821,811	20.64	159,965,000				
personal-wealth-biz	tiny	+0.58%	5.19	5.15		144,198	5.19	5.10	5.16	6.30	3.70		20.64			0.00	0.25	
predictwallstreet	tiny	+0.58%	5.19		+0.03	144,198												
raymond-james	tiny	0.58	5.19	5.14	0.03	144,198	5.19	5.10	5.19	6.30	3.70		20.76				0.25	
renewable-energy-world	tiny	+0.5814%	5.190 usd	5.140	+0.0300	144,198	5.190	5.100	5.160	6.300	3.700	31,000,601						
screamingmedia	tiny	+0.58%	$	open: 5.14	+0.03	5,107	$5.19	$5.10	$5.16	$6.30	$3.70		20.64	$159.97m			0.25	
scroli	tiny	%	tiny			0												
simple-stock-quotes	tiny	+0.58%	last trade: 5.19		change: 0.030								p/e ratio: 20.64					
smartmoney	tiny	(0.58%)	5.19	$5.14	0.03	144,198	$5.19	$5.10	$5.16	$6.30	$3.70			160,000	0.00%	$0.00		
stocknod	tiny	+0.5814%	5.190 usd	5.140	+0.0300	144,198	5.190	5.100	5.160	6.300	3.700	31,000,601						
stockpickr	tiny	0.58%	$5.19 0.03 | 0.58%	5.14	0.03	144.20k	5.19	5.10	5.16	6.30	3.70							
stocksmart	tiny	.0 %	$5.36	4.3	0	19,824	5.74	5.36										
stocktwits	tiny	0.39%	5.18		+0.02													
streetinsider-com	tiny	0.58%	5.19	$5.14	+0.03	144,198	$5.19	$5.10	$5.16	$6.30	$3.70		20.76				$0.25	
thecramerreport	tiny		5.19	5.15	+0.03	144198	5.19	5.10										
thestree	tiny	0.58%	$5.19	5.16	0.03	144198	5.19	5.1	3.7 -6.3									
tickerspy	tiny	0.58%	$5.19	5.14	+0.03	144,198	5.19	5.10	5.16	6.30	3.70		20.6	159.9m	0.00%	$0.00		
tmx-quotemedia	tiny	0.58%	5.190	5.140	0.030	144,198	5.190	5.100	5.160	6.300	3.700	31,000,601	20.60	160,893,119			0.25	
updown	tiny	0.58%	$5.19	$5.14	$0.03	139,091	$5.19	$5.10	$5.16	$6.30	$3.70	31.00b	20.50	$159m			0.25	
wallstreetsurvivor	tiny	1.17%	5.19	5.14	0.06	138,291	5.19	5.10		6.30	3.70		20.60	$160m			0.34	
yahoo-finance	tiny	0.58%	5.19	5.15	0.03	144,198	5.19	5.10	5.16	6.30	3.70		20.76	160.89m			0.25	
ycharts-com	tiny	+0.39%	5.18		+0.02					6.30	3.70		20.72	160.27m	0.00%		0.25	
zacks	tiny	(0.58%)	5.19		0.03	vol.  144,198	5.19	5.10		6.30	3.70		64.5	159.96 m	0.00	0.00	.08	
advfn	kcli	-0.16	31.36	31.36	-0.05	16435	31.37	30.751										
barchart	kcli	-0.16%	31.36	31.36	-0.05	24,165	31.37	30.75	31.41	34.80	27.38		13.60	$359.70 m	3.47%	$1.08	+2.29	
barrons	kcli	0.16%	31.36	31.36	-0.05	15,730	31.37	30.751				11.49 million		$360.18 million	3.44%	$0.27		
bloomberg	kcli	-0.159%	31.360	31.360	-0.050	16,435	31.370	30.751		35.10	28.09	11.467mil	13.815	359.615mil	3.444	0.270 regular cash	2.270	
boston-com	kcli	-0.1592%	31.36 usd	31.36	-0.0500	16,435	31.37	30.75	31.41	35.10	28.09	11,467,319						
bostonmerchant	kcli	-0.1592%	31.36 usd	31.36	-0.0500	16,435	31.37	30.75	31.41	35.10	28.09	11,467,319						
business-insider	kcli	-0.1592%	31.36 usd	31.36	-0.0500	16,435	31.37	30.75	31.41	35.10	28.09	11,467,319						
chron	kcli	-0.1592%	31.36 usd	31.36	-0.0500	16,435	31.37	30.75	31.41	35.10	28.09	11,467,319						
cio-com	kcli	-0.16%	31.36 usd	31.36	-0.0500	16,435	31.37	30.75	31.41	35.10	28.09	11,467,319	13.69	360m	3.4	1.08		
cnn-money	kcli	-0.13%today&rsquo;s change	31.37data as of 3:59pm et	31.36	-0.04	7,900	31.37	30.75	31.41				13.7	$359.7m	3.44%			
easystockalterts	kcli	-0.16%	31.36	31.36	-0.05	16435	31.37	30.75	31.41	35.10	28.09		13.69				2.29	
eresearch-fidelity-com	kcli	-0.16%	31.3600	31.3600	-0.0500	16,435	31.3700	30.7510	31.4100	35.1000	28.0900	11,467,000	13.72	$360.18m	3.44%	$0.270000		
finance-abc7-com	kcli	-0.1592%	31.36 usd	31.36	-0.0500	16,435	31.37	30.75	31.41	35.10	28.09	11,467,319						
finance-abc7chicago-com	kcli	-0.1592%	31.36 usd	31.36	-0.0500	16,435	31.37	30.75	31.41	35.10	28.09	11,467,319						
financial-content	kcli	-0.1592%	31.36 usd	31.36	-0.0500	16,435	31.37	30.75	31.41	35.10	28.09	11,467,319						
finapps-forbes-com	kcli	-0.2%	$31.36	31.36	-0.05	16,435	31.37	30.75	31.41	35.10	28.09	11 mil		360 mil	3.4	1.08		
finviz	kcli	-0.16%	31.36			16,435			31.41	-9.89%	13.56%	11.47m	13.78	360.27m		1.08	2.28	
fool	kcli	-0.16%	$31.36	$31.36	-0.05	15,730	$31.37	$30.75	$31.41	$35.10	$28.09		13.70	$359.62m	3.90%	1.08		
foxbusiness	kcli		$31.36		-0.05	16,435			$31.41									
google-finance	kcli	(-0.16%)	31.36	31.36	-0.05	16,435.00	31.37	30.75		35.10	28.09	11.47m	13.77	359.61m	3.44	0.27	2.28	
howthemarketworks	kcli	0.674%	31.36	31.36	0.21	15,530	31.37	30.751	31.15									
hpcwire	kcli	-0.1592%	31.36 usd	31.36	-0.0500	16,435	31.37	30.75	31.41	35.10	28.09	11,467,319						
insidestocks	kcli	-0.16%	31.36	31.36	-0.05	16435	31.37	30.75										
investopedia	kcli	-0.16 %	$31.36	31.36	-0.05				31.41									
investorguide	kcli	-0.16%	31.36	31.36	-0.05		31.37	30.751		35.10	27.51		13.79	359.6m			2.278	
marketintellisearch	kcli	-0.16 %	$31.36	$31.36	-0.05	4.90k	$31.37	$30.75	$31.41			11.47m	13.78	0.36b	3.44 %		2.28	
marketwatch	kcli	-0.16%	$31.36	open: 31.36	-0.05	705	$31.37	$30.75	$31.41	$35.10	$28.09		13.76	$360.18m	3.44%	0.27	2.28	
minyanville	kcli	-0.1592%	31.36 usd	31.36	-0.0500	16,235	31.37	30.75	31.41	35.10	28.09	11,467,319						
msn-money	kcli	-0.16%	31.36	31.36	-0.05	16,435	31.37	30.75	31.41	35.10	28.09	11.47 mil	13.69	360.19 mil	3.44%	1.08	2.28	
nasdaq-com	kcli	0.16%	$ 31.36	$ 31.36	0.05	16,435	$ 31.37	$ 30.751	$ 31.41	$ 35.10	$ 28.09	11,467,000	13.69	$ 359,605,120	3.44 %	$1.080000	$ 2.29	
optimum	kcli	-0.16%	31.36 ( 4:00 pm edt)	31.36	-0.05	15,530	31.37	30.75	31.41	35.10	28.09	11.47m	13.7	359.6m	3.44	1.08	2.29	
paidcontent	kcli	-0.1592%	31.36 usd	31.36	-0.0500	16,235	31.37	30.75	31.41	35.10	28.09	11,467,319						
pc-quote	kcli	-0.16%	31.36	31.36	-0.05	16,435	31.37	30.751	31.41	35.10	28.09	11,485,284	13.71616	360,179,000		0.27		
personal-wealth-biz	kcli	-0.16%	31.36	31.36	-0.05	16,435	31.37	30.751	31.41	35.10	27.51		13.79		2.58	0.81	2.278	
predictwallstreet	kcli	-0.16%	31.36		-0.05	16,435												
raymond-james	kcli	-0.16	31.36	31.36	-0.05	16,435	31.37	30.75	31.36	35.10	28.09		13.69				2.29	
renewable-energy-world	kcli	-0.1592%	31.36 usd	31.36	-0.0500	16,235	31.37	30.75	31.41	35.10	28.09	11,467,319						
screamingmedia	kcli	-0.16%	$	open: 31.36	-0.05	705	$31.37	$30.75	$31.41	$35.10	$28.09		13.76	$360.18m	3.44%	0.27	2.28	
scroli	kcli	%	kcli			0												
smartmoney	kcli	(-0.16%)	31.36	$31.36	-0.05	16,435	$31.37	$30.75	$31.41	$35.10	$28.09			360,200	3.44%	$0.27		
stocknod	kcli	-0.1592%	31.36 usd	31.36	-0.0500	16,435	31.37	30.75	31.41	35.10	28.09	11,467,319						
stockpickr	kcli	-0.16%	$31.36 -0.05 | -0.16%	31.36	-0.05	15.96k	31.37	30.75	31.41	35.10	28.09							
stocksmart	kcli	.0 %	$29.2	33.35	0	1,050	29.74	29.15										
stocktwits	kcli	-1.08%	31.07		-0.34													
streetinsider-com	kcli	0.16%	31.36	$31.36	-0.05	16,435	$31.37	$30.75	$31.41	$35.10	$28.09		13.69				$2.29	
thecramerreport	kcli		31.36	31.36	-0.05	16435	31.37	30.751										
thestree	kcli	-0.16%	$31.36	31.36	-0.05	16435	31.37	30.75	31.41	-35.1	28.09	1.1467319e7		3.6018849e8				
tickerspy	kcli	-0.16%	$31.36	31.36	-0.05	15,956	31.37	30.75	31.41	35.10	28.09		13.7	360.1m	3.44%	$0.27		
tmx-quotemedia	kcli	-0.16%	31.360	31.360	-0.050	16,435	31.370	30.751	31.410	35.100	28.090	11,467,319	13.70	359,615,124	3.438	0.270 usd	2.29	
updown	kcli	-0.16%	$31.36	$31.36	-$0.05	15,730	$31.37	$30.75	$31.41	$35.10	$28.09	11.46b	13.79	$357m			2.28	
wallstreetsurvivor	kcli	0.67%	31.36	31.36	0.21	15,530	31.37	30.75		35.10	28.09		13.70	$360m	3.40%	1.08 -	1.95	
yahoo-finance	kcli	0.16%	31.36	31.36	0.05	16,435	31.37	30.75	31.41	35.10	28.09		13.77	359.61m	3.40%	1.08	2.28	
ycharts-com	kcli	-1.08%	31.07		-0.34					35.10	28.09		13.57	356.37m	3.74%		2.29	
zacks	kcli	(-0.16%)	31.36		-0.05	vol.  16,435	31.37	30.75		35.10	28.09		13.72	360.18 m	3.44	1.08	2.29	
advfn	mww	0.00	14.87	14.85	0.0	1880525	14.91	14.51										
barchart	mww	unch	14.87	14.85	unch	1,880,525	14.91	14.51	14.87	25.90	10.01		122.17	$1.94 b			-0.07	
barrons	mww	0.00%	14.87	14.85	0.00	1.880m	14.91	14.51				120.61 million		$1.92 billion	mww has not issued dividends in more than 1 year.			
bloomberg	mww		14.870	14.850		1,880,525	14.910	14.510		25.90	10.01	129.319mil	135.182	1,922.968mil			0.110	
boston-com	mww	0.00%	14.87 usd	14.85	+0.00	1,880,525	14.91	14.51	14.87	25.90	10.01	129,318,647						
bostonmerchant	mww	0.00%	14.87 usd	14.85	+0.00	1,880,525	14.91	14.51	14.87	25.90	10.01	129,318,647						
business-insider	mww	0.00%	14.87 usd	14.85	+0.00	1,880,525	14.91	14.51	14.87	25.90	10.01	129,318,647						
chron	mww	0.00%	14.87 usd	14.85	+0.00	1,880,525	14.91	14.51	14.87	25.90	10.01	129,318,647						
cio-com	mww	0.00%	14.87 usd	14.85	+0.00	1,880,525	14.91	14.51	14.87	25.90	10.01	129,318,647		2b				
cnn-money	mww	0.00%	14.87	14.85	0.00	1,879,825	14.91	14.51	14.87				nm	$1.9b				
easystockalterts	mww	0.00%	14.87	14.85	+0.00	1880525	14.91	14.51	14.87	25.90	10.01						-0.07	
eresearch-fidelity-com	mww	0.00%	14.8700	14.8500	0.0000	1,880,525	14.9100	14.5100	14.8700	25.9000	10.0100	129,319,000	nm	$1.92b				
finance-abc7-com	mww	0.00%	14.87 usd	14.85	+0.00	1,880,525	14.91	14.51	14.87	25.90	10.01	129,318,647						
finance-abc7chicago-com	mww	0.00%	14.87 usd	14.85	+0.00	1,880,525	14.91	14.51	14.87	25.90	10.01	129,318,647						
financial-content	mww	0.00%	14.87 usd	14.85	+0.00	1,880,525	14.91	14.51	14.87	25.90	10.01	129,318,647						
finapps-forbes-com	mww	0.0%	$14.87	14.85	0.00	1,880,525	14.91	14.51	14.87	25.90	10.01	129 mil		2 bil	0.0	0.00	-0.07	
finviz	mww	0.00%	14.87			1,880,525			14.87	-42.59%	48.55%	129.32m		1.92b			-0.07	
fool	mww	+0.13%	$14.87	$14.85	0.02	1,879,825	$14.91	$14.51	$14.87	$25.90	$10.01		0.00	$1.92b				
foxbusiness	mww		$14.87		0.00	1,880,525			$14.87									
google-finance	mww	(0.00%)	14.87	14.85	0.00	1.88m	14.91	14.51		25.90	10.01	129.32m		1.92b			-0.07	
howthemarketworks	mww	1.432%	14.87	14.85	0.21	1,879,825	14.91	14.51	14.66									
hpcwire	mww	0.00%	14.87 usd	14.85	+0.00	1,880,525	14.91	14.51	14.87	25.90	10.01	129,318,647						
insidestocks	mww	unch%	14.87	14.85		1879825	14.91	14.51										
investopedia	mww		$14.87	14.85					14.87									
investorguide	mww	0.00%	14.87	14.85	0.00		14.91	14.51		25.90	10.01			1.815b			-0.07	
marketintellisearch	mww	0.0 %	$14.87	$14.85	0.00	1860.00k	$14.91	$14.51	$14.87			129.32m	0.00	1.92b	0.0 %		-0.07	
marketwatch	mww	0.00%	$14.87	open: 14.85	0.00	2,340	$14.91	$14.51	$14.87	$25.90	$10.01			$1.92b				
minyanville	mww	0.00%	14.87 usd	14.85	+0.00	1,879,825	14.91	14.51	14.87	25.90	10.01	129,318,647						
msn-money	mww		14.87	14.85		1.88 mil	14.91	14.51	14.87	25.90	10.01	129.32 mil	-212.43	1.92 bil			-0.07	
nasdaq-com	mww		$ 14.87			1,879,825	$ 14.91	$ 14.51	$ 14.87	$ 25.90	$ 10.01	129,319,000		$ 1,922,973,530			$ -0.07	
optimum	mww	-	14.87 ( 4:15 pm edt)	14.85	-	1,879,825	14.91	14.51	14.87	25.90	10.01	129.32m		1.9b			-0.07	
paidcontent	mww	0.00%	14.87 usd	14.85	+0.00	1,879,825	14.91	14.51	14.87	25.90	10.01	129,318,647						
pc-quote	mww	0.00%	14.87	14.85	0.00	1,880,525	14.91	14.51	14.87	25.90	10.01	129,318,998	-212.42857	1,922,974,000				
personal-wealth-biz	mww	0.00%	14.87	14.85		1,880,525	14.91	14.51	14.87	25.90	10.01					0.00	-0.07	
predictwallstreet	mww	0.00%	14.87		0.00	1,879,825												
raymond-james	mww	0.00	14.87	14.85	0.00	1,879,825	14.91	14.51	14.87	25.90	10.01						-0.07	
renewable-energy-world	mww	0.00%	14.87 usd	14.85	+0.00	1,879,825	14.91	14.51	14.87	25.90	10.01	129,318,647						
screamingmedia	mww	0.00%	$	open: 14.85	0.00	2,340	$14.91	$14.51	$14.87	$25.90	$10.01			$1.92b				
scroli	mww	0.00%	mww 14.87	14.85	0.00	1,642,305	14.91	14.51	14.87	25.90	10.01		0.00				-0.07	
simple-stock-quotes	mww	0.00%	last trade: 14.87		change: 0.000													
smartmoney	mww	(0.00%)	14.87	$14.85	0.00	1,880,525	$14.91	$14.51	$14.87	$25.90	$10.01			1,923,000	0.00%	$0.00		
stocknod	mww	0.00%	14.87 usd	14.85	+0.00	1,880,525	14.91	14.51	14.87	25.90	10.01	129,318,647						
stockpickr	mww	0.00%	$14.87 0.00 | 0.00%	14.85	0.00	1.88m	14.91	14.51	14.87	25.90	10.01							
stocksmart	mww	.0 %	$14.365	23.98	0	198,782	15.33	14.32										
stocktwits	mww	0.07%	14.88		+0.01													
streetinsider-com	mww	-0%	14.87	$14.85		1,880,525	$14.91	$14.51	$14.87	$25.90	$10.01						$-0.07	
thecramerreport	mww		14.87	14.85	0.00	1880525	14.91	14.51										
thestree	mww	0.0%	$14.87	14.85	0.0	1879825	14.91	14.51	14.87	-25.9	10.01	1.29318647e8		1.922968281e9				
tickerspy	mww	0.00%	$14.87	14.85	0.00	1,880,525	14.91	14.51	14.87	25.90	10.01		-212.4	1.8b	0.00%	$0.00		
tmx-quotemedia	mww	0.00%	14.870	14.850	0.00	1,880,525	14.910	14.510	14.870	25.900	10.010	129,318,647		1,922,968,281			-0.07	
updown	mww	0.00%	$14.87	$14.85	$0.00	1,878,895	$14.91	$14.51	$14.87	$25.90	$10.01	129.31b		$1.89b			-0.07	
wallstreetsurvivor	mww	1.43%	14.87	14.85	0.21	1,879,825	14.91	14.51		25.90	10.01			$2b			-0.27	
yahoo-finance	mww	0.00%	14.87	14.85	0.00	1,879,825	14.91	14.51	14.87	25.90	10.01			1.81b			-0.07	
ycharts-com	mww	+0.00%	14.87		+0.00					25.90	10.01			1.94b	0.00%		-0.07	
zacks	mww		14.87			vol.  1,879,825	14.91	14.51		25.90	10.01		123.92	1.92 b	0.00	0.00	.12	
advfn	mwv	-0.38	33.78	33.86	-0.13	1692175	33.91	33.2										
barchart	mwv	-0.38%	33.78	33.86	-0.13	1,692,175	33.91	33.20	33.91	34.51	20.28		18.30	$5.73 b	3%	$1.00	+0.86	
barrons	mwv	0.38%	33.78	33.86	-0.13	1.691m	33.91	33.20				172.70 million		$5.75 billion	2.96%	$0.25		
bloomberg	mwv	-0.383%	33.780	33.860	-0.130	1,692,175	33.910	33.200		34.51	20.81	169.687mil	18.459	5,732.012mil	2.902	0.250 regular cash	1.830	
boston-com	mwv	-0.3834%	33.78 usd	33.86	-0.1300	1,692,175	33.91	33.20	33.91	34.51	20.81	169,686,575						
bostonmerchant	mwv	-0.3834%	33.78 usd	33.86	-0.1300	1,692,175	33.91	33.20	33.91	34.51	20.81	169,686,575						
business-insider	mwv	-0.3834%	33.78 usd	33.86	-0.1300	1,692,175	33.91	33.20	33.91	34.51	20.81	169,686,575						
chron	mwv	-0.3834%	33.78 usd	33.86	-0.1300	1,692,175	33.91	33.20	33.91	34.51	20.81	169,686,575						
cio-com	mwv	-0.38%	33.78 usd	33.86	-0.1300	1,692,175	33.91	33.20	33.91	34.51	20.81	169,686,575	19.41	6b	2.9	1		
cnn-money	mwv	-0.38%	33.78	33.86	-0.13	1,684,809	33.91	33.20	33.91				19.4	$5.7b	2.96%			
easystockalterts	mwv	-0.38%	33.78	33.86	-0.13	1692175	33.91	33.20	33.91	34.51	20.81		19.41				1.74	
eresearch-fidelity-com	mwv	-0.38%	33.7800	33.8600	-0.1300	1,692,175	33.9100	33.2000	33.9100	34.5100	20.8100	169,687,000	18.94	$5.75b	2.95%	$0.250000		
finance-abc7-com	mwv	-0.3834%	33.78 usd	33.86	-0.1300	1,692,175	33.91	33.20	33.91	34.51	20.81	169,686,575						
finance-abc7chicago-com	mwv	-0.3834%	33.78 usd	33.86	-0.1300	1,692,175	33.91	33.20	33.91	34.51	20.81	169,686,575						
financial-content	mwv	-0.3834%	33.78 usd	33.86	-0.1300	1,692,175	33.91	33.20	33.91	34.51	20.81	169,686,575						
finapps-forbes-com	mwv	-0.4%	$33.78	33.86	-0.13	1,692,175	33.91	33.20	33.91	34.51	20.81	170 mil	34.5	6 bil	3.0	1.00	0.98	
finviz	mwv	-0.38%	33.78			1,692,175			33.91	-2.12%	66.59%	169.69m	19.19	5.73b		1.00	1.76	
fool	mwv	-0.38%	$33.78	$33.86	-0.13	1,692,175	$33.91	$33.20	$33.91	$34.51	$20.81		39.40	$5.73b	3.80%	1.00		
foxbusiness	mwv		$33.78		-0.13	1,696,106			$33.91									
google-finance	mwv	(-0.38%)	33.78	33.86	-0.13	1.69m	33.91	33.20		34.51	20.81	169.69m	19.15	5.73b	2.96	0.25	1.76	
howthemarketworks	mwv	1.411%	33.78	33.86	0.47	1,691,257	33.91	33.2	33.31									
hpcwire	mwv	-0.3834%	33.78 usd	33.86	-0.1300	1,692,175	33.91	33.20	33.91	34.51	20.81	169,686,575						
insidestocks	mwv	-0.38%	33.78	33.86	-0.13	1700285	33.91	33.20					price earnings ratio: 18.56					
investopedia	mwv	-0.38 %	$33.78	33.86	-0.13				33.91									
investorguide	mwv	-0.38%	33.78	33.86	-0.13		33.91	33.20		34.51	20.81		39.85	5.732b			0.851	
marketintellisearch	mwv	-0.38 %	$33.78	$33.86	-0.13	1559.40k	$33.91	$33.20	$33.91			169.69m	19.27	5.75b	2.95 %		1.76	
marketwatch	mwv	-0.38%	$33.78	open: 33.86	-0.13	6,892	$33.91	$33.20	$33.91	$34.51	$20.81		19.45	$5.75b	2.96%	0.25	1.74	
minyanville	mwv	-0.3834%	33.78 usd	33.86	-0.1300	1,692,175	33.91	33.20	33.91	34.51	20.81	169,686,575						
msn-money	mwv	-0.38%	33.78	33.86	-0.13	1.69 mil	33.91	33.20	33.91	34.51	20.81	169.69 mil	19.19	5.75 bil	2.95%	1.00	0.85	
nasdaq-com	mwv	0.38%	$ 33.78		0.13	1,692,175	$ 33.91	$ 33.20	$ 33.91	$ 34.51	$ 20.81	169,687,000	39.28	$ 5,732,026,860	2.95 %	$1.000000	$ 0.86	
optimum	mwv	-0.38%	33.78 ( 4:15 pm edt)	33.86	-0.13	1,692,175	33.91	33.20	33.91	34.51	20.81	169.69m	19.4	5.7b	2.96	1.00	1.74	
paidcontent	mwv	-0.3834%	33.78 usd	33.86	-0.1300	1,692,175	33.91	33.20	33.91	34.51	20.81	169,686,575						
pc-quote	mwv	-0.38%	33.78	33.86	-0.13	1,692,175	33.91	33.2	33.91	34.51	20.81	170,340,036	19.26705	5,754,086,000		0.25		
personal-wealth-biz	mwv	-0.38%	33.78	33.86	-0.13	1,696,106	33.91	33.20	33.91	34.51	20.81		39.85		2.89	0.98	0.851	
predictwallstreet	mwv	-0.38%	33.78		-0.13	1,692,175												
raymond-james	mwv	-0.38	33.78	33.86	-0.13	1,692,175	33.91	33.20	33.78	34.51	20.81		18.66				1.81	
renewable-energy-world	mwv	-0.3834%	33.78 usd	33.86	-0.1300	1,692,175	33.91	33.20	33.91	34.51	20.81	169,686,575						
screamingmedia	mwv	-0.38%	$	open: 33.86	-0.13	6,892	$33.91	$33.20	$33.91	$34.51	$20.81		19.45	$5.75b	2.96%	0.25	1.74	
scroli	mwv	-0.38%	mwv 33.78	33.86	-0.13	1,389,623	33.91	33.20	33.91	34.51	20.81		19.15				1.76	
simple-stock-quotes	mwv	-0.38%	last trade: 33.78		change: -0.130								p/e ratio: 39.85					
smartmoney	mwv	(-0.38%)	33.78	$33.86	-0.13	1,692,175	$33.91	$33.20	$33.91	$34.51	$20.81			5,754,100	2.95%	$0.25		
stocknod	mwv	-0.3834%	33.78 usd	33.86	-0.1300	1,692,175	33.91	33.20	33.91	34.51	20.81	169,686,575						
stockpickr	mwv	-0.38%	$33.78 -0.13 | -0.38%	33.86	-0.13	1.69m	33.91	33.20	33.91	34.51	20.81							
stocksmart	mwv	.0 %	$32.85	26.27	0	119,729	33.89	32.785										
stocktwits	mwv	-0.41%	33.77		-0.14													
streetinsider-com	mwv	0.38%	33.78	$33.86	-0.13	1,692,175	$33.91	$33.20	$33.91	$34.51	$20.81		19.41				$1.74	
thecramerreport	mwv		33.78	33.86	-0.13	1692175	33.91	33.20										
thestree	mwv	-0.38%	$33.78	33.86	-0.13	1692175	33.91	33.2	33.91	-34.51	20.81	1.69686575e8		5.754071758e9				
tickerspy	mwv	-0.38%	$33.78	33.86	-0.13	1,691,257	33.91	33.20	33.91	34.51	20.81		19.3	5.7b	2.95%	$0.25		
tmx-quotemedia	mwv	-0.38%	33.780	33.860	-0.130	1,696,106	33.910	33.200	33.910	34.510	20.810	169,686,575	39.40	5,732,012,504	2.949	0.250 usd	0.86	
updown	mwv	-0.38%	$33.78	$33.86	-$0.13	1,684,809	$33.91	$33.20	$33.91	$34.51	$20.81	169.68b	39.15	$5.65b			0.87	
wallstreetsurvivor	mwv	1.41%	33.78	33.86	0.47	1,691,257	33.91	33.20		34.51	20.81		39.40	$6b	2.90%	0.94 -	0.62	
yahoo-finance	mwv	0.38%	33.78	33.86	0.13	1,692,175	33.91	33.20	33.91	34.51	20.81		39.69	5.73b	2.90%	1.00	0.85	
ycharts-com	mwv	-0.41%	33.77		-0.14					34.51	20.81		39.55	5.73b	3.11%		0.85	
zacks	mwv	(-0.38%)	33.78		-0.13	vol.  1,692,175	33.91	33.20		34.51	20.81		18.63	5.75 b	2.95	1.00	1.82	
advfn	nauh	-0.43	9.35	9.4	-0.04	10519	9.83	9.02										
barchart	nauh	-0.43%	9.35	9.40	-0.04	12,458	9.83	9.02	9.39	9.90	4.50		16.22	$247.21 m	1.28%	$0.12	+0.29	
barrons	nauh	0.43%	9.35	9.40	-0.04	10,519	9.83	9.02				3.20 million		$248.25 million	1.28%	$0.03		
bloomberg	nauh	-0.426%	9.350	9.400	-0.040	10,519	9.830	9.020		9.90	4.57	26.438mil		248.131mil	1.257	0.030 regular cash		
boston-com	nauh	-0.4260%	9.350 usd	9.400	-0.0400	10,519	9.830	9.020	9.390	9.900	4.570	26,438,040						
bostonmerchant	nauh	-0.4260%	9.350 usd	9.400	-0.0400	10,519	9.830	9.020	9.390	9.900	4.570	26,438,040						
business-insider	nauh	-0.4260%	9.350 usd	9.400	-0.0400	10,519	9.830	9.020	9.390	9.900	4.570	26,438,040						
chron	nauh	-0.4260%	9.350 usd	9.400	-0.0400	10,519	9.830	9.020	9.390	9.900	4.570	26,438,040						
cio-com	nauh	-0.43%	9.350 usd	9.400	-0.0400	10,519	9.830	9.020	9.390	9.900	4.570	26,438,040	62.33	247m	1.3	0.12		
cnn-money	nauh	-0.43%	9.35	9.40	-0.04	10,519	9.83	9.02	9.39				62.3	$247.2m	1.28%			
easystockalterts	nauh	-0.43%	9.35	9.40	-0.04	10519	9.83	9.02	9.39	9.90	4.57		62.33				0.15	
eresearch-fidelity-com	nauh	-0.43%	9.3500	9.4000	-0.0400	10,519	9.8300	9.0200	9.3900	9.9000	4.5700	26,438,000	24.71	$248.25m	1.28%	$0.030000		
finance-abc7-com	nauh	-0.4260%	9.350 usd	9.400	-0.0400	10,519	9.830	9.020	9.390	9.900	4.570	26,438,040						
finance-abc7chicago-com	nauh	-0.4260%	9.350 usd	9.400	-0.0400	10,519	9.830	9.020	9.390	9.900	4.570	26,438,040						
financial-content	nauh	-0.4260%	9.350 usd	9.400	-0.0400	10,519	9.830	9.020	9.390	9.900	4.570	26,438,040						
finapps-forbes-com	nauh	-0.4%	$9.35	9.40	-0.04	10,519	9.83	9.02	9.39	9.90	4.57	26 mil	24.6	247 mil	1.3	0.12	0.38	
finviz	nauh	-0.43%	9.35			10,519			9.39	-5.56%	107.68%	26.44m	15.33	247.21m		0.12	0.61	
fool	nauh																	
foxbusiness	nauh		$9.35		-0.04	10,519			$9.39									
google-finance	nauh	(-0.43%)	9.35	9.40	-0.04	10,519.00	9.83	9.02		9.90	4.57	26.44m	15.29	247.20m	1.28	0.03	0.61	
howthemarketworks	nauh	-0.638%	9.35	9.4	-0.06	8,725	9.83	9.02	9.41									
hpcwire	nauh	-0.4260%	9.350 usd	9.400	-0.0400	10,519	9.830	9.020	9.390	9.900	4.570	26,438,040						
insidestocks	nauh	-0.43%	9.35	9.40	-0.04	10519	9.83	9.02										
investopedia	nauh	-0.43 %	$9.35	9.40	-0.04				9.39									
investorguide	nauh		0.00															
marketintellisearch	nauh	-0.43 %	$9.35	$9.83	-0.04	6.80k	$9.83	$9.02	$9.39			26.44m	15.39	0.25b	1.28 %		0.61	
marketwatch	nauh	-0.43%	$9.35	open: 9.40	-0.04	1,394	$9.83	$9.02	$9.39	$9.90	$4.57		24.97	$248.25m	1.28%	0.03	0.37	
minyanville	nauh	-0.4260%	9.350 usd	9.400	-0.0400	10,519	9.830	9.020	9.390	9.900	4.570	26,438,040						
msn-money	nauh	-0.43%	9.35	9.40	-0.04	10,519	9.83	9.02	9.39	9.90	4.57	26.44 mil	-311.67	248.25 mil	1.28%	0.12	0.61	
nasdaq-com	nauh	0.43%	$ 9.35	$ 9.40	0.04	10,519	$ 9.83	$ 9.02	$ 9.39	$ 9.90	$ 4.57	26,438,000	16.12	$ 247,195,300			$ 0.58	
optimum	nauh	-0.43%	9.35 ( 4:30 pm edt)	9.40	-0.04	10,519	9.83	9.02	9.39	9.90	4.57	26.44m	62.3	247.2m	1.28	0.12	0.15	
paidcontent	nauh	-0.4260%	9.350 usd	9.400	-0.0400	10,519	9.830	9.020	9.390	9.900	4.570	26,438,040						
pc-quote	nauh	-0.43%	9.35	9.4	-0.04	10,519	9.83	9.02	9.39	9.90	4.57	26,551,102	-313.0	248,253,000		0.03		
personal-wealth-biz	nauh	-0.43%	9.35	9.83	-0.04	10,519	9.83	9.02	9.39	9.90	4.57		24.39		1.26	0.118	0.385	
predictwallstreet	nauh	-0.43%	9.35		-0.04	10,519												
raymond-james	nauh	-0.43	9.35	9.40	-0.04	10,519	9.83	9.02	9.35	9.90	4.98		23.97				0.39	
renewable-energy-world	nauh	-0.4260%	9.350 usd	9.400	-0.0400	10,519	9.830	9.020	9.390	9.900	4.570	26,438,040						
screamingmedia	nauh	-0.43%	$	open: 9.40	-0.04	1,394	$9.83	$9.02	$9.39	$9.90	$4.57		24.97	$248.25m	1.28%	0.03	0.37	
scroli	nauh	%				0												
simple-stock-quotes	nauh	-0.43%	last trade: 9.35		change: -0.040								p/e ratio: 24.39					
smartmoney	nauh	(-0.43%)	9.35	$9.40	-0.04	10,519	$9.83	$9.02	$9.39	$9.90	$4.57			248,300	1.28%	$0.03		
stocknod	nauh	-0.4260%	9.350 usd	9.400	-0.0400	10,519	9.830	9.020	9.390	9.900	4.570	26,438,040						
stockpickr	nauh	-0.43%	$9.35 -0.04 | -0.43%	9.40	-0.04	10.52k	9.83	9.02	9.39	9.90	4.57							
stocksmart	nauh	%	$6.96	7.4		1,201	7.8	6.96										
stocktwits	nauh	-0.53%	9.34		-0.05													
streetinsider-com	nauh	0.43%	9.35	$9.40	-0.04	10,519	$9.83	$9.02	$9.39	$9.90	$4.57		62.33				$0.15	
thecramerreport	nauh		9.35	9.83	-0.04	10519	9.83	9.02										
thestree	nauh	-0.43%	$9.35	9.4	-0.04	10519	9.83	9.02	9.39	-9.9	4.57	2.643804e7		2.48253196e8				
tickerspy	nauh	-0.43%	$9.35	9.40	-0.04	9,125	9.83	9.02	9.39	9.90	4.57		-313.0	248.2m	1.28%	$0.03		
tmx-quotemedia	nauh	-0.43%	9.350	9.400	-0.040	10,519	9.830	9.020	9.390	9.900	4.570	26,438,040	62.60	247,195,674	1.278	0.030 usd	0.15	
updown	nauh	-0.43%	$9.35	$9.40	-$0.04	9,125	$9.83	$9.02	$9.39	$9.90	$4.57	26.43b	19.99	$249m			0.47	
wallstreetsurvivor	nauh	-0.64%	9.35	9.40	-0.06	8,725	9.83	9.02		9.90	4.57		62.60	$248m	1.30%	0.19 -	3.23	
yahoo-finance	nauh	0.43%	9.35	9.83	0.04	10,519	9.83	9.02	9.39	9.90	4.57		24.29	247.20m	1.30%	0.12	0.39	
ycharts-com	nauh																	
zacks	nauh	(-0.43%)	9.35		-0.04	vol.  10,519	9.83	9.02		9.90	4.57		16.19	248.25 m	1.28	0.12	.58	
advfn	elos	0.08	12.19	12.21	0.01	114369	12.26	12.12										
barchart	elos	+0.08%	12.19	12.21	+0.01	115,720	12.26	12.12	12.18	14.92	7.60		0.00	$427.63 m			-0.16	
barrons	elos			12.21		114,369	12.26	12.12				34.37 million		$427.26 million	elos has not issued dividends in more than 1 year.			
bloomberg	elos	0.082%	12.190	12.210	0.010	114,369	12.260	12.120		14.92	7.60	34.675mil		422.687mil			-0.210	
boston-com	elos	+0.0821%	12.19 usd	12.21	+0.0100	114,369	12.26	12.12	12.18	14.92	7.600	27,162,000						
bostonmerchant	elos	+0.0821%	12.19 usd	12.21	+0.0100	114,369	12.26	12.12	12.18	14.92	7.600	27,162,000						
business-insider	elos	+0.0821%	12.19 usd	12.21	+0.0100	114,369	12.26	12.12	12.18	14.92	7.600	27,162,000						
chron	elos	+0.0821%	12.19 usd	12.21	+0.0100	114,369	12.26	12.12	12.18	14.92	7.600	27,162,000						
cio-com	elos	+0.08%	12.19 usd	12.21	+0.0100	114,369	12.26	12.12	12.18	14.92	7.600	27,162,000		331m				
cnn-money	elos	+0.08%today&rsquo;s change	12.19data as of 3:59pm et	12.22	+0.01	114,369	12.26	12.12	12.18				7.6	$331.1m				
easystockalterts	elos	0.08%	12.19	12.21	+0.01	114369	12.26	12.12	12.18	14.92	7.60						0.00	
eresearch-fidelity-com	elos	0.08%	12.1900	12.2100	0.0100	114,369	12.2600	12.1200	12.1800	14.9200	7.6000	34,800,000	nm	$423.86m				
finance-abc7-com	elos	+0.0821%	12.19 usd	12.21	+0.0100	114,369	12.26	12.12	12.18	14.92	7.600	27,162,000						
finance-abc7chicago-com	elos	+0.0821%	12.19 usd	12.21	+0.0100	114,369	12.26	12.12	12.18	14.92	7.600	27,162,000						
financial-content	elos	+0.0821%	12.19 usd	12.21	+0.0100	114,369	12.26	12.12	12.18	14.92	7.600	27,162,000						
finapps-forbes-com	elos	0.1%	$12.19	12.21	0.01	114,369	12.26	12.12	12.18	14.92	7.60	35 mil		424 mil	0.0	0.00	-0.16	
finviz	elos	0.08%	12.19			114,369			12.18	-18.30%	60.39%	34.80m		424.21m			-0.15	
fool	elos	+0.08%	$12.19	$12.21	0.01	114,369	$12.26	$12.12	$12.18	$14.92	$7.60		0.00	$422.69m				
foxbusiness	elos		$12.19		+0.01	114,369			$12.18									
google-finance	elos	(0.08%)	12.19	12.21	+0.01	114,369.00	12.26	12.12		14.92	7.60	34.80m		424.21m			-0.15	
howthemarketworks	elos	0.495%	12.19	12.21	0.06	113,369	12.26	12.12	12.13									
hpcwire	elos	+0.0821%	12.19 usd	12.21	+0.0100	114,369	12.26	12.12	12.18	14.92	7.600	27,162,000						
insidestocks	elos	+0.08%	12.19	12.21	+0.01	114369	12.26	12.12										
investopedia	elos	+0.08 %	$12.19	12.21	+0.01				12.18									
investorguide	elos	+0.08%	12.19	12.21	+0.01		12.26	12.12		14.92	7.60			425.6m			-0.154	
marketintellisearch	elos	0.08 %	$12.19	$12.12	0.01	114.50k	$12.26	$12.12	$12.18			34.80m	0.00	0.42b	0.0 %		-0.15	
marketwatch	elos	+0.08%	$12.19	open: 12.21	+0.01	114,369	$12.26	$12.12	$12.18	$14.92	$7.60			$427.26m				
minyanville	elos	+0.0821%	12.19 usd	12.21	+0.0100	114,369	12.26	12.12	12.18	14.92	7.600	27,162,000						
msn-money	elos	+0.08%	12.19	12.21	+0.01	114,369	12.26	12.12	12.18	14.92	7.60	34.80 mil	-20.66	423.86 mil			-0.15	
nasdaq-com	elos	0.08%	$ 12.19	$ 12.21	0.01	114,369	$ 12.26	$ 12.12	$ 12.18	$ 14.92	$ 7.60	35,079,000		$ 427,613,010			$ -0.16	
optimum	elos	+0.08%	12.19 ( 4:30 pm edt)	12.21	+0.01	114,369	12.26	12.12	12.18	14.92	7.60	27.16m		331.1m				
paidcontent	elos	+0.0821%	12.19 usd	12.21	+0.0100	114,369	12.26	12.12	12.18	14.92	7.600	27,162,000						
pc-quote	elos	0.08%	12.19	12.21	0.01	114,369	12.26	12.12	12.18	14.92	7.60	35,050,221	-20.64407	427,262,000				
personal-wealth-biz	elos	+0.08%	12.19	12.12		114,369	12.26	12.12	12.18	14.92	7.60					0.00	-0.154	
predictwallstreet	elos	+0.08%	12.19		+0.01	114,369												
raymond-james	elos	0.08	12.19	12.21	0.01	114,369	12.26	12.12	12.19	14.92	7.60						-0.15	
renewable-energy-world	elos	+0.0821%	12.19 usd	12.21	+0.0100	114,369	12.26	12.12	12.18	14.92	7.600	27,162,000						
screamingmedia	elos	+0.08%	$	open: 12.21	+0.01	114,369	$12.26	$12.12	$12.18	$14.92	$7.60			$427.26m				
scroli	elos	%	elos			0												
simple-stock-quotes	elos	+0.08%	last trade: 12.19		change: 0.010													
smartmoney	elos	(0.08%)	12.19	$12.21	0.01	114,369	$12.26	$12.12	$12.18	$14.92	$7.60			427,300	0.00%	$0.00		
stocknod	elos	+0.0821%	12.19 usd	12.21	+0.0100	114,369	12.26	12.12	12.18	14.92	7.600	27,162,000						
stockpickr	elos	0.08%	$12.19 0.01 | 0.08%	12.21	0.01	114.37k	12.26	12.12	12.18	14.92	7.60							
stocksmart	elos	.0 %	$12.21	10.4	0	12,756	12.85	12.2										
stocktwits	elos	0.16%	12.20		+0.02													
streetinsider-com	elos	0.08%	12.19	$12.21	+0.01	114,369	$12.26	$12.12	$12.18	$14.92	$7.60						$0.00	
thecramerreport	elos		12.19	12.12	+0.01	114369	12.26	12.12										
thestree	elos	0.08%	$12.19	12.21	0.01	114369	12.26	12.12	12.18	-14.92	7.6	3.4674889e7		4.27267555e8				
tickerspy	elos	0.08%	$12.19	12.21	+0.01	114,369	12.26	12.12	12.18	14.92	7.60		-20.6	422.3m	0.00%	$0.00		
tmx-quotemedia	elos	0.08%	12.190	12.210	0.010	114,369	12.260	12.120	12.180	14.920	7.600	34,674,889		422,686,897			-0.11	
updown	elos	0.08%	$12.19	$12.21	$0.01	114,045	$12.26	$12.12	$12.18	$14.92	$7.60	34.67b		$421m			-0.16	
wallstreetsurvivor	elos	0.49%	12.19	12.21	0.06	113,369	12.26	12.12		14.92	7.60			$427m			-0.74	
yahoo-finance	elos	0.08%	12.19	12.12	0.01	114,369	12.26	12.12	12.18	14.92	7.60			425.63m			-0.15	
ycharts-com	elos	+0.16%	12.20		+0.02					14.92	7.60			427.98m	0.00%		-0.16	
zacks	elos	(0.08%)	12.19		0.01	vol.  114,369	12.26	12.12		14.92	7.60			427.26 m	0.00	0.00	-.13	
advfn	altr	-0.86	47.12	47.63	-0.41	2867140	47.8	46.821										
barchart	altr	-0.86%	47.12	47.53	-0.41	2,356,441	47.80	46.82	47.53	49.53	24.37		17.36	$15.17 b	0.52%	$0.24	+2.67	
barrons	altr	0.86%	47.12	47.63	-0.41	2.863m	47.80	46.821				313.91 million		$14.94 billion	0.51%	$0.06		
bloomberg	altr	-0.863%	47.120	47.630	-0.410	2,867,140	47.800	46.821		49.59	24.48	322.224mil	17.648	15,183.180mil	0.510	0.060 regular cash	2.670	
boston-com	altr	-0.8626%	47.12 usd	47.63	-0.4100	2,848,994	47.80	46.82	47.53	49.59	24.48	322,223,655						
bostonmerchant	altr	-0.8626%	47.12 usd	47.63	-0.4100	2,848,994	47.80	46.82	47.53	49.59	24.48	322,223,655						
business-insider	altr	-0.8626%	47.12 usd	47.63	-0.4100	2,848,994	47.80	46.82	47.53	49.59	24.48	322,223,655						
chron	altr	-0.8626%	47.12 usd	47.63	-0.4100	2,848,994	47.80	46.82	47.53	49.59	24.48	322,223,655						
cio-com	altr	-0.86%	47.12 usd	47.63	-0.4100	2,848,994	47.80	46.82	47.53	49.59	24.48	322,223,655	17.71	15b	0.5	0.24		
cnn-money	altr	-0.86%	47.12	47.53	-0.41	2,866,865	47.80	46.82	47.53				17.7	$15.2b	0.51%			
easystockalterts	altr	-0.86%	47.12	47.63	-0.41	2834191	47.80	46.82	47.53	49.59	24.43		17.71				2.66	
eresearch-fidelity-com	altr	-0.86%	47.1200	47.6300	-0.4100	2,866,865	47.8000	46.8210	47.5300	49.5900	24.4300	322,224,000	17.80	$15.32b	0.50%	$0.060000		
finance-abc7-com	altr	-0.8626%	47.12 usd	47.63	-0.4100	2,848,994	47.80	46.82	47.53	49.59	24.48	322,223,655						
finance-abc7chicago-com	altr	-0.8626%	47.12 usd	47.63	-0.4100	2,848,994	47.80	46.82	47.53	49.59	24.48	322,223,655						
financial-content	altr	-0.8626%	47.12 usd	47.63	-0.4100	2,848,994	47.80	46.82	47.53	49.59	24.48	322,223,655						
finapps-forbes-com	altr	-0.9%	$47.12	47.63	-0.41	2,867,140	47.80	46.82	47.53	49.59	24.48	322 mil	17.6	15 bil	0.5	0.24	2.67	
finviz	altr	-0.86%	47.12			2,866,440			47.53	-4.86%	94.21%	322.22m	17.80	15.32b		0.24	2.67	
fool	altr	-1.07%	$47.02	$47.63	-0.51	2,555,537	$47.80	$46.82	$47.53	$49.59	$24.43		17.90	$15.15b	0.90%	0.24		
foxbusiness	altr		$47.12		-0.41	2,881,820			$47.53									
google-finance	altr	(-0.86%)	47.12	47.63	-0.41	2.87m	47.80	46.82		49.59	24.43	322.22m	17.67	15.18b	0.51	0.06	2.67	
howthemarketworks	altr	1.661%	47.12	47.63	0.77	2,848,994	47.8	46.821	46.35									
hpcwire	altr	-0.8626%	47.12 usd	47.63	-0.4100	2,850,794	47.80	46.82	47.53	49.59	24.48	322,223,655						
insidestocks	altr	-0.86%	47.12	47.53	-0.41	2259241	47.80	46.82					price earnings ratio: 17.65					
investopedia	altr	-0.95 %	$47.08	47.63	-0.45				47.53									
investorguide	altr	-0.86%	47.12	47.53	-0.41		47.80	46.821		49.59	22.45		17.83	15.183b			2.666	
marketintellisearch	altr	-0.88 %	$47.11	$47.63	-0.42	2831.40k	$47.80	$46.82	$47.53			322.22m	17.80	15.32b	0.5 %		2.67	
marketwatch	altr	-0.86%	$47.12	open: 47.63	-0.41	16,080	$47.80	$46.82	$47.53	$49.59	$24.48		18.09	$14.94b	0.51%	0.06	2.60	
minyanville	altr	-0.8626%	47.12 usd	47.63	-0.4100	2,848,994	47.80	46.82	47.53	49.59	24.48	322,223,655						
msn-money	altr	-0.86%	47.12	47.63	-0.41	2.87 mil	47.80	46.82	47.53	49.59	24.43	322.22 mil	17.65	15.32 bil	0.50%	0.24	2.67	
nasdaq-com	altr	0.86%	$ 47.12	$ 47.63	0.41	2,867,140	$ 47.80	$ 46.821	$ 47.53	$ 49.59	$ 24.43	322,224,000	17.65	$ 15,183,194,880	0.5 %	$0.240000	$ 2.67	
optimum	altr	-0.97%	47.07 ( 3:55 pm edt)	47.63	-0.46	2,619,255	47.80	46.82	47.53	49.59	24.43	322.22m	17.7	15.2b	0.51	0.24	2.66	
paidcontent	altr	-0.8626%	47.12 usd	47.63	-0.4100	2,848,994	47.80	46.82	47.53	49.59	24.48	322,223,655						
pc-quote	altr	-0.86%	47.12	47.63	-0.41	2,881,820	47.8	46.821	47.53	49.59	24.43	325,027,738	17.8015	15,315,307,000		0.06		
personal-wealth-biz	altr	-0.86%	47.12	47.53	-0.41	2,881,120	47.80	46.821	47.53	49.59	22.45		17.83		0.50	0.24	2.666	
predictwallstreet	altr	-0.86%	47.12		-0.41	2,867,140												
raymond-james	altr	-0.86	47.12	47.63	-0.41	2,867,140	47.80	46.82	47.12	49.59	24.48		17.32				2.72	
renewable-energy-world	altr	-0.8626%	47.12 usd	47.63	-0.4100	2,848,994	47.80	46.82	47.53	49.59	24.48	322,223,655						
screamingmedia	altr	-0.86%	$	open: 47.63	-0.41	18,468	$47.80	$46.82	$47.53	$49.59	$24.48		18.09	$14.94b	0.51%	0.06	2.60	
scroli	altr	-0.86%	altr 47.12	47.63	-0.41	2,493,886	47.80	46.82	47.53	49.59	24.43		17.67				2.67	
simple-stock-quotes	altr	-0.86%	last trade: 47.12		change: -0.410								p/e ratio: 17.83					
smartmoney	altr	(-0.86%)	47.12	$47.63	-0.41	2,867,140	$47.80	$46.82	$47.53	$49.59	$24.43			15,315,300	0.50%	$0.06		
stocknod	altr	-0.8626%	47.12 usd	47.63	-0.4100	2,848,994	47.80	46.82	47.53	49.59	24.48	322,223,655						
stockpickr	altr	-0.86%	$47.12 -0.41 | -0.86%	47.63	-0.41	2.86m	47.80	46.82	47.53	49.59	24.43							
stocksmart	altr	.0 %	$46.755	35.95	0	652,275	48.2	46.7										
stocktwits	altr	-0.84%	47.13		-0.40													
streetinsider-com	altr	0.86%	47.12	$47.63	-0.41	2,834,191	$47.80	$46.82	$47.53	$49.59	$24.43		17.71				$2.66	
thecramerreport	altr		47.53		0.00	0												
thestree	altr	-0.86%	$47.12	47.63	-0.41	2862952	47.8	46.82	47.53	-49.59	24.43	3.22223655e8		1.5315290322e10				
tickerspy	altr	-0.86%	$47.12	47.63	-0.41	2,866,865	47.80	46.82	47.53	49.59	24.43		17.8	15.3b	0.50%	$0.06		
tmx-quotemedia	altr	-0.86%	47.120	47.630	-0.410	2,864,974	47.800	46.821	47.530	49.590	24.480	322,223,655	17.90	15,183,178,624	0.505	0.060 usd	2.66	
updown	altr	-0.86%	$47.12	$47.63	-$0.41	2,862,752	$47.80	$46.82	$47.53	$49.59	$24.48	322.22b	17.42	$14.93b			2.73	
wallstreetsurvivor	altr	1.66%	47.12	47.63	0.77	2,844,806	47.80	46.82		49.59	24.48		17.90	$15b	0.50%	0.22 -	2.49	
yahoo-finance	altr	0.86%	47.12	47.53	0.41	2,866,440	47.80	46.82	47.53	49.59	24.43		17.67	15.18b	0.50%	0.24	2.67	
ycharts-com	altr	-0.84%	47.13		-0.40					49.59	24.48		17.65	15.18b	0.50%		2.67	
zacks	altr	(-0.86%)	47.12		-0.41	vol.  2,867,140	47.80	46.82		49.59	24.20		17.8	15.32 b	0.50	0.24	2.67	
advfn	glng	2.62	37.15	36.83	0.95	747675	37.33	36.73										
barchart	glng	+2.62%	37.15	36.83	+0.95	747,675	37.33	36.73	36.20	37.33	8.95		112.55	$2.53 b	2.87%	$1.00	+0.29	
barrons	glng	2.62%	37.15	36.83	+0.95	737,648	37.33	36.73				67.39 million		$2.89 billion	2.69%	$0.25		
bloomberg	glng	2.624%	37.150	36.830	0.950	747,675	37.330	36.730		37.33	9.23	79.802mil		2,964.643mil	2.552	0.250 regular cash		
boston-com	glng	+2.624%	37.15 usd	36.83	+0.9500	747,675	37.33	36.73	36.20	36.83	9.420	65,576,866						
bostonmerchant	glng	+2.624%	37.15 usd	36.83	+0.9500	747,675	37.33	36.73	36.20	36.83	9.420	65,576,866						
business-insider	glng	+2.624%	37.15 usd	36.83	+0.9500	747,675	37.33	36.73	36.20	36.83	9.420	65,576,866						
chron	glng	+2.624%	37.15 usd	36.83	+0.9500	747,575	37.33	36.73	36.20	36.83	9.420	65,576,866						
cio-com	glng	+2.62%	37.15 usd	36.83	+0.9500	747,575	37.33	36.73	36.20	36.83	9.420	65,576,866		2b	2.8	1		
cnn-money	glng	+2.62%	37.15	36.99	+0.95	741,688	37.33	36.73	36.20				37.5	$2.4b	2.56%			
easystockalterts	glng	2.58%	37.15	36.83	+0.95	741588	37.33	36.73	36.20	36.83	9.42						0.00	
eresearch-fidelity-com	glng	2.62%	37.1500	36.8300	0.9500	747,675	37.3300	36.7300	36.2000	36.8300	9.4200	79,802,000	3,620.00	$2.89b	2.76%	$0.250000		
finance-abc7-com	glng	+2.624%	37.15 usd	36.83	+0.9500	743,522	37.33	36.73	36.20	36.83	9.420	65,576,866						
finance-abc7chicago-com	glng	+2.624%	37.15 usd	36.83	+0.9500	743,522	37.33	36.73	36.20	36.83	9.420	65,576,866						
financial-content	glng	+2.624%	37.15 usd	36.83	+0.9500	743,522	37.33	36.73	36.20	36.83	9.420	65,576,866						
finapps-forbes-com	glng	2.6%	$37.15	36.83	0.95	743,622	37.33	36.73	36.20	36.83	9.42	80 mil	128.1	3 bil	2.7	1.00	0.29	
finviz	glng	2.62%	37.15			743,622			36.20	0.87%	310.91%	79.80m		2.89b		1.00	0.00	
fool	glng	+2.62%	$37.15	$36.83	0.95	741,688	$37.33	$36.73	$36.20	$36.83	$9.42		0.00	$2.52b	6.00%	1.00		
foxbusiness	glng		$197.00		0.00	63,578			$197.00									
google-finance	glng	(2.62%)	37.15	36.83	+0.95	741,688.00	37.33	36.73		37.33	9.42	68.12m	30,702.48	2.53b	2.56	0.25	0.00	
howthemarketworks	glng	6.478%	37.15	36.83	2.26	741,588	37.33	36.73	34.89									
hpcwire	glng	+2.624%	37.15 usd	36.83	+0.9500	747,575	37.33	36.73	36.20	36.83	9.420	65,576,866						
insidestocks	glng	+2.62%	37.15	36.83	+0.95	747675	37.33	36.73										
investopedia	glng	+2.62 %	$37.15	36.83	+0.95				36.20									
investorguide	glng	+2.60%	37.143	36.95	+0.943		37.33	36.73		36.83	9.42		123.13	2.964b			0.294	
marketintellisearch	glng	2.62 %	$37.15	$36.95	0.95	731.60k	$37.33	$36.73	$36.20			79.80m	0.00	2.89b	2.76 %		0.00	
marketwatch	glng	+2.62%	$37.15	open: 36.83	+0.95	13,406	$37.33	$36.73	$36.20	$37.33	$9.42		129.40	$2.89b	2.69%	0.25	0.29	
minyanville	glng	+2.624%	37.15 usd	36.83	+0.9500	741,588	37.33	36.73	36.20	36.83	9.420	65,576,866						
msn-money	glng	+2.62%	37.15	36.83	+0.95	741,688	37.33	36.73	36.20	36.83	9.42	79.80 mil	3,715.00	2.93 bil	2.62%	0.95	0.00	
nasdaq-com	glng	2.62%	$ 37.15	$ 36.83	0.95	741,688	$ 37.33	$ 36.73	$ 36.20	$ 36.83	$ 9.42	74,251,000	128.1	$ 2,758,424,650			$ 0.29	
optimum	glng	+2.62%	37.15 ( 4:00 pm edt)	36.83	+0.95	741,588	37.33	36.73	36.20	36.83	9.42	65.58m		2.4b	2.69	1.00		
paidcontent	glng	+2.624%	37.15 usd	36.83	+0.9500	741,588	37.33	36.73	36.20	36.83	9.420	65,576,866						
pc-quote	glng	2.62%	37.15	36.83	0.95	747,675	37.33	36.73	36.2	36.83	9.42	77,761,306	3620.0	2,888,833,000		0.25		
personal-wealth-biz	glng	+2.62%	37.15	36.95		747,675	37.33	36.73	36.20	36.83	9.42		123.13		2.21	0.80	0.294	
predictwallstreet	glng	+2.62%	37.15		+0.95	741,688												
raymond-james	glng	2.62	37.15	36.83	0.95	741,688	37.33	36.73	37.15	36.83	9.42		3,715.00				0.01	
renewable-energy-world	glng	+2.624%	37.15 usd	36.83	+0.9500	741,588	37.33	36.73	36.20	36.83	9.420	65,576,866						
screamingmedia	glng	+2.62%	$	open: 36.83	+0.95	9,353	$37.33	$36.73	$36.20	$37.33	$9.42		129.40	$2.89b	2.69%	0.25	0.29	
scroli	glng	%	glng			0												
simple-stock-quotes	glng	+2.62%	last trade: 37.15		change: 0.950								p/e ratio: 123.13					
smartmoney	glng	(2.62%)	37.15	$36.83	0.95	743,622	$37.33	$36.73	$36.20	$36.83	$9.42			2,454,700	2.76%	$0.25		
stocknod	glng	+2.624%	37.15 usd	36.83	+0.9500	743,522	37.33	36.73	36.20	36.83	9.420	65,576,866						
stockpickr	glng	2.62%	$37.15 0.95 | 2.62%	36.83	0.95	741.69k	37.33	36.73	36.20	36.83	9.42							
stocksmart	glng	.0 %	$33.31	14.84	0	119,663	34.71	33.13										
stocktwits	glng	2.54%	37.12		+0.92													
streetinsider-com	glng	2.62%	37.15	$36.83	+0.95	741,588	$37.33	$36.73	$36.20	$36.83	$9.42						$0.00	
thecramerreport	glng		36.20	34.93	+1.31	753956	36.83	34.89										
thestree	glng	2.62%	$37.15	36.83	0.95	743622	37.33	36.73	36.2	-36.83	9.42	6.78082e7		2.45465684e9				
tickerspy	glng	2.62%	$37.15	36.83	+0.95	743,622	37.33	36.73	36.20	36.83	9.42		3620.0	2.4b	2.76%	$0.25		
tmx-quotemedia	glng	2.62%	37.150	36.830	0.950	747,675	37.330	36.730	36.200	36.830	9.420	67,808,200		2,519,074,630	2.762	0.250 usd	0.01	
updown	glng	2.62%	$37.15	$36.83	$0.95	737,648	$37.33	$36.73	$36.20	$36.83	$9.42	67.80b	3,620.00	$2.36b			0.01	
wallstreetsurvivor	glng	6.48%	37.15	36.83	2.26	741,588	37.33	36.73		36.83	9.66			$2b	2.80%	0.93 -	0.01	
yahoo-finance	glng	2.62%	37.15	36.95	0.95	741,688	37.33	36.73	36.20	37.33	9.42		126.36	2.96b	2.80%	1.00	0.29	
ycharts-com	glng	+2.54%	37.12		+0.92					36.83	9.42		3712.00	2.51b	2.73%		0.01	
zacks	glng	(2.62%)	37.15		0.95	vol.  743,622	37.33	36.73		37.33	9.42		116.77	2.89 b	2.76	1.00	.31	
advfn	acom	2.24	41.92	41.27	0.92	1615023	42.55	41.11										
barchart	acom	+2.24%	41.92	41.27	+0.92	1,606,370	42.55	41.11	41.00	45.79	16.98		47.57	$1.91 b			+0.85	
barrons	acom	2.24%	41.92	41.27	+0.92	1.609m	42.55	41.11				48.72 million		$1.88 billion	acom has not issued dividends in more than 1 year.			
bloomberg	acom	2.244%	41.920	41.270	0.920	1,615,023	42.550	41.110		45.79	16.98	45.840mil	49.318	1,921.631mil			0.850	
boston-com	acom	+2.244%	41.92 usd	41.27	+0.9200	1,591,036	42.55	41.11	41.00	45.79	16.98	38,330,000						
bostonmerchant	acom	+2.244%	41.92 usd	41.27	+0.9200	1,591,036	42.55	41.11	41.00	45.79	16.98	38,330,000						
business-insider	acom	+2.244%	41.92 usd	41.27	+0.9200	1,591,036	42.55	41.11	41.00	45.79	16.98	38,330,000						
chron	acom	+2.244%	41.92 usd	41.27	+0.9200	1,591,036	42.55	41.11	41.00	45.79	16.98	38,330,000						
cio-com	acom	+2.24%	41.92 usd	41.27	+0.9200	1,591,036	42.55	41.11	41.00	45.79	16.98	38,330,000	48.74	2b				
cnn-money	acom	+2.24%	41.92	41.27	+0.92	1,614,533	42.55	41.11	41.00				48.7	$1.9b				
easystockalterts	acom	2.23%	41.92	41.27	+0.92	1591036	42.55	41.11	41.00	45.79	16.98		48.74				0.86	
eresearch-fidelity-com	acom	2.24%	41.9200	41.2700	0.9200	1,615,023	42.5500	41.1100	41.0000	45.7900	16.9760	46,187,000	48.24	$1.89b				
finance-abc7-com	acom	+2.244%	41.92 usd	41.27	+0.9200	1,591,036	42.55	41.11	41.00	45.79	16.98	38,330,000						
finance-abc7chicago-com	acom	+2.244%	41.92 usd	41.27	+0.9200	1,591,036	42.55	41.11	41.00	45.79	16.98	38,330,000						
financial-content	acom	+2.244%	41.92 usd	41.27	+0.9200	1,591,036	42.55	41.11	41.00	45.79	16.98	38,330,000						
finapps-forbes-com	acom	2.2%	$41.92	41.27	0.92	1,615,023	42.55	41.11	41.00	45.79	16.97	46 mil	49.3	2 bil	0.0	0.00	0.85	
finviz	acom	2.24%	41.92			1,614,923			41.00	-8.45%	146.88%	46.19m	48.24	1.89b			0.85	
fool	acom	+2.24%	$41.92	$41.27	0.92	1,614,533	$42.55	$41.11	$41.00	$45.79	$16.98		47.70	$1.92b				
foxbusiness	acom		$41.92		+0.92	1,620,200			$41.00									
google-finance	acom	(2.24%)	41.92	41.27	+0.92	1.62m	42.55	41.11		45.79	16.98	45.84m	49.55	1.92b			0.85	
howthemarketworks	acom	1.281%	41.92	41.27	0.53	1,591,036	42.55	41.11	41.39									
hpcwire	acom	+2.244%	41.92 usd	41.27	+0.9200	1,591,036	42.55	41.11	41.00	45.79	16.98	38,330,000						
insidestocks	acom	+2.24%	41.92	41.27	+0.92	1620200	42.55	41.11					price earnings ratio: 49.32					
investopedia	acom	+2.24 %	$41.92	41.27	+0.92				41.00									
investorguide	acom	+2.24%	41.92	41.13	+0.92		42.55	41.11		45.79	15.23		47.95	1.922b			0.855	
marketintellisearch	acom	2.24 %	$41.92	$41.13	0.92	1595.60k	$42.55	$41.11	$41.00			46.19m	48.24	1.89b	0.0 %		0.85	
marketwatch	acom	+2.24%	$41.92	open: 41.27	+0.92	10,400	$42.55	$41.11	$41.00	$45.79	$16.98		50.33	$1.88b			0.83	
minyanville	acom	+2.244%	41.92 usd	41.27	+0.9200	1,591,036	42.55	41.11	41.00	45.79	16.98	38,330,000						
msn-money	acom	+2.24%	41.92	41.27	+0.92	1.62 mil	42.55	41.11	41.00	45.79	16.98	46.19 mil	48.74	1.89 bil			0.85	
nasdaq-com	acom	2.24%	$ 41.92	$ 41.27	0.92	1,615,023	$ 42.55	$ 41.11	$ 41	$ 45.79	$ 16.976	45,840,000	49.32	$ 1,921,612,800			$ 0.85	
optimum	acom	+2.24%	41.92 ( 4:00 pm edt)	41.27	+0.92	1,590,646	42.55	41.11	41.00	45.79	16.98	38.33m	48.7	1.6b			0.86	
paidcontent	acom	+2.244%	41.92 usd	41.27	+0.9200	1,591,036	42.55	41.11	41.00	45.79	16.98	38,330,000						
pc-quote	acom	2.24%	41.92	41.27	0.92	1,620,200	42.55	41.11	41.0	45.79	16.98	43,993,822	47.67442	1,844,221,000				
personal-wealth-biz	acom	+2.24%	41.92	41.13		1,620,200	42.55	41.11	41.00	45.79	15.23		47.95			0.00	0.855	
predictwallstreet	acom	+2.24%	41.92		+0.92	1,615,023												
raymond-james	acom	2.24	41.92	41.27	0.92	1,615,023	42.55	41.11	41.92	45.79	16.98		44.13				0.95	
renewable-energy-world	acom	+2.244%	41.92 usd	41.27	+0.9200	1,591,036	42.55	41.11	41.00	45.79	16.98	38,330,000						
screamingmedia	acom	+2.24%	$	open: 41.27	+0.92	10,400	$42.55	$41.11	$41.00	$45.79	$16.98		50.33	$1.88b			0.83	
scroli	acom	%	acom			0												
simple-stock-quotes	acom	+2.24%	last trade: 41.92		change: 0.920								p/e ratio: 47.95					
smartmoney	acom	(2.24%)	41.92	$41.27	0.92	1,615,023	$42.55	$41.11	$41.00	$45.79	$16.98			1,879,500	0.00%	$0.00		
stocknod	acom	+2.244%	41.92 usd	41.27	+0.9200	1,591,036	42.55	41.11	41.00	45.79	16.98	38,330,000						
stockpickr	acom	2.24%	$41.92 0.92 | 2.24%	41.27	0.92	1.61m	42.55	41.11	41.00	45.79	16.98							
stocksmart	acom	.0 %	$39.42	29.04	0	148,406	41.92	39.1										
stocktwits	acom	2.29%	41.94		+0.94													
streetinsider-com	acom	2.24%	41.92	$41.27	+0.92	1,591,036	$42.55	$41.11	$41.00	$45.79	$16.98		48.74				$0.86	
thecramerreport	acom		41.00		0.00	0												
thestree	acom	2.24%	$41.92	41.27	0.92	1615023	42.55	41.11	41.0	-45.79	16.98	4.5840442e7		1.879458122e9				
tickerspy	acom	2.24%	$41.92	41.27	+0.92	1,615,023	42.55	41.11	41.00	45.79	16.98		47.7	1.8b	0.00%	$0.00		
tmx-quotemedia	acom	2.24%	41.920	41.270	0.920	1,620,200	42.550	41.110	41.000	45.790	16.976	45,840,442	47.70	1,921,631,329			0.86	
updown	acom	2.24%	$41.92	$41.27	$0.92	1,609,017	$42.55	$41.11	$41.00	$45.79	$16.98	45.84b	43.42	$1.89b			0.94	
wallstreetsurvivor	acom	1.28%	41.92	41.27	0.53	1,590,646	42.55	41.11										
yahoo-finance	acom	2.24%	41.92	41.13	0.92	1,614,923	42.55	41.11	41.00	45.79	16.98		49.03	1.92b			0.86	
ycharts-com	acom	+2.29%	41.94		+0.94					45.79	16.98		49.34	1.91b	0.00%		0.85	
zacks	acom	(2.24%)	41.92		0.92	vol.  1,615,023	42.55	41.11		45.79	16.95		47.13	1.84 b	0.00	0.00	.87	
advfn	gbdc	0.46	15.18	15.16	0.07	59754	15.18	14.92										
barchart	gbdc	+0.46%	15.18	15.16	+0.07	59,754	15.18	14.92	15.11	17.26	12.56		13.33	$269.29 m	8.57%	$1.28	+1.30	
barrons	gbdc	0.46%	15.18	15.16	+0.07	59,754	15.18	14.92				17.71 million		$328.02 million	8.43%	$0.32		
bloomberg	gbdc	0.463%	15.180	15.160	0.070	59,754	15.180	14.920		17.99	13.62	21.709mil	11.588	329.546mil	8.300	0.320 regular cash	1.310	
boston-com	gbdc	+0.4633%	15.18 usd	15.16	+0.0700	59,754	15.18	14.92	15.11	17.99	13.62	21,709,233						
bostonmerchant	gbdc	+0.4633%	15.18 usd	15.16	+0.0700	59,754	15.18	14.92	15.11	17.99	13.62	21,709,233						
business-insider	gbdc	+0.4633%	15.18 usd	15.16	+0.0700	59,754	15.18	14.92	15.11	17.99	13.62	21,709,233						
chron	gbdc	+0.4633%	15.18 usd	15.16	+0.0700	59,754	15.18	14.92	15.11	17.99	13.62	21,709,233						
cio-com	gbdc	+0.46%	15.18 usd	15.16	+0.0700	59,754	15.18	14.92	15.11	17.99	13.62	21,709,233	15.81	330m	8.5	1.28		
cnn-money	gbdc	+0.46%	15.18	15.16	+0.07	59,754	15.18	14.92	15.11				15.8	$329.5m	8.43%			
easystockalterts	gbdc	0.46%	15.18	15.16	+0.07	59754	15.18	14.92	15.11	17.99	13.62		15.81				0.96	
eresearch-fidelity-com	gbdc	0.46%	15.1800	15.1600	0.0700	59,754	15.1800	14.9200	15.1100	17.9900	13.6200	21,709,000	11.71	$328.02m	8.47%	$0.320000		
finance-abc7-com	gbdc	+0.4633%	15.18 usd	15.16	+0.0700	59,754	15.18	14.92	15.11	17.99	13.62	21,709,233						
finance-abc7chicago-com	gbdc	+0.4633%	15.18 usd	15.16	+0.0700	59,754	15.18	14.92	15.11	17.99	13.62	21,709,233						
financial-content	gbdc	+0.4633%	15.18 usd	15.16	+0.0700	59,754	15.18	14.92	15.11	17.99	13.62	21,709,233						
finapps-forbes-com	gbdc	0.5%	$15.18	15.16	0.07	59,754	15.18	14.92	15.11	17.99	13.62	22 mil	11.6	330 mil	8.4	1.28	1.31	
finviz	gbdc	0.46%	15.18			59,754			15.11	-12.08%	20.96%	1.21m		18.37m		1.28	-0.13	
fool	gbdc	+0.46%	$15.18	$15.16	0.07	59,754	$15.18	$14.92	$15.11	$17.99	$13.62		15.70	$329.55m		1.28		
foxbusiness	gbdc		$15.18		+0.07	59,754			$15.11									
google-finance	gbdc	(0.46%)	15.18	15.16	+0.07	59,754.00	15.18	14.92		17.99	13.62			328.02m				
howthemarketworks	gbdc	1.674%	15.18	15.16	0.25	57,166	15.18	14.92	14.93									
hpcwire	gbdc	+0.4633%	15.18 usd	15.16	+0.0700	59,754	15.18	14.92	15.11	17.99	13.62	21,709,233						
insidestocks	gbdc	+0.46%	15.18	15.16	+0.07	59754	15.18	14.92										
investopedia	gbdc	+0.46 %	$15.18	15.16	+0.07				15.11									
marketintellisearch	gbdc	0.46 %	$15.18	$15.16	0.07	57.20k	$15.18	$14.92	$15.11			1.21m	0.00	0.02b	8.47 %		-0.13	
marketwatch	gbdc	+0.46%	$15.18	open: 15.16	+0.07	1,888	$15.18	$14.92	$15.11	$17.99	$13.62		11.81	$328.02m	8.43%	0.32	1.29	
minyanville	gbdc	+0.4633%	15.18 usd	15.16	+0.0700	59,754	15.18	14.92	15.11	17.99	13.62	21,709,233						
msn-money	gbdc	+0.46%	15.18	15.16	+0.07	59,754	15.18	14.92	15.11	17.99	13.62							
nasdaq-com	gbdc	0.46%	$ 15.18	$ 15.13	0.07	59,754	$ 15.18	$ 14.92	$ 15.11	$ 17.99	$ 13.62	21,709,000	11.68	$ 329,542,620			$ 1.30	
optimum	gbdc	+0.46%	15.18 ( 4:30 pm edt)	15.16	+0.07	59,754	15.18	14.92	15.11	17.99	13.62	21.71m	15.8	329.5m	8.43	1.28	0.96	
paidcontent	gbdc	+0.4633%	15.18 usd	15.16	+0.0700	59,754	15.18	14.92	15.11	17.99	13.62	21,709,233						
pc-quote	gbdc	0.46%	15.18	15.16	0.07	59,754	15.18	14.92	15.11	17.99	13.62	21,608,893		328,023,000		0.32		
personal-wealth-biz	gbdc	+0.46%	15.18	15.16		59,754	15.18	14.92	15.11	17.99	13.62				8.34	1.26	0.00	
predictwallstreet	gbdc	+0.46%	15.18		+0.07	59,754												
raymond-james	gbdc	0.46	15.18	15.16	0.07	59,754	15.18	14.92	15.18	17.99	13.62		11.77				1.29	
renewable-energy-world	gbdc	+0.4633%	15.18 usd	15.16	+0.0700	59,754	15.18	14.92	15.11	17.99	13.62	21,709,233						
screamingmedia	gbdc	+0.46%	$	open: 15.16	+0.07	1,888	$15.18	$14.92	$15.11	$17.99	$13.62		11.81	$328.02m	8.43%	0.32	1.29	
scroli	gbdc	%	gbdc			0												
simple-stock-quotes	gbdc	+0.46%	last trade: 15.18		change: 0.070													
smartmoney	gbdc	(0.46%)	15.18	$15.16	0.07	59,754	$15.18	$14.92	$15.11	$17.99	$13.62			328,000	8.47%	$0.32		
stocknod	gbdc	+0.4633%	15.18 usd	15.16	+0.0700	59,754	15.18	14.92	15.11	17.99	13.62	21,709,233						
stockpickr	gbdc	0.46%	$15.18 0.07 | 0.46%	15.16	0.07	59.75k	15.18	14.92	15.11	17.99	13.62							
stocksmart	gbdc	.0 %	$15.26	17.75	0	5,553	15.79	15.18										
stocktwits	gbdc	0.40%	15.17		+0.06													
streetinsider-com	gbdc	0.46%	15.18	$15.16	+0.07	59,754	$15.18	$14.92	$15.11	$17.99	$13.62		15.81				$0.96	
thecramerreport	gbdc		15.18	15.16	+0.07	59754	15.18	14.92										
thestree	gbdc	0.46%	$15.18	15.16	0.07	59754	15.18	14.92	15.11	-17.99	13.62	2.1709233e7		3.28026511e8				
tickerspy	gbdc	0.46%	$15.18	15.16	+0.07	59,754	15.18	14.92	15.11	17.99	13.62		0.0	268.2m	8.47%	$0.32		
tmx-quotemedia	gbdc	0.46%	15.180	15.160	0.070	59,754	15.180	14.920	15.110	17.990	13.620	21,709,233	15.70	329,546,157	8.471	0.320 usd	0.96	
updown	gbdc	0.46%	$15.18	$15.16	$0.07	57,866	$15.18	$14.92	$15.11	$17.99	$13.62	21.70b		$324m			0.00	
wallstreetsurvivor	gbdc	1.67%	15.18	15.16	0.25	57,166	15.18	14.92		17.99	13.62		15.70	$328m	8.50%	0.62 -	0.00	
yahoo-finance	gbdc	0.46%	15.18	15.16	0.07	59,754	15.18	14.92	15.11	17.99	13.62							
ycharts-com	gbdc	+0.40%	15.17		+0.06					17.99	13.62							
zacks	gbdc	(0.46%)	15.18		0.07	vol.  59,754	15.18	14.92		17.99	13.62		13.49	328.02 m	8.47	1.28	1.12	
advfn	intc	-0.40	22.44	22.69	-0.09	32919156	22.69	22.36										
barchart	intc	-0.40%	22.44	22.69	-0.09	28,160,127	22.69	22.36	22.53	23.96	17.18		10.17	$123.15 b	3.27%	$0.72	+2.18	
barrons	intc	0.40%	22.44	22.69	-0.09	32.842m	22.69	22.36				5.70 billion		$117.49 billion	3.23%	$0.18		
bloomberg	intc	-0.399%	22.440	22.690	-0.090	32,919,456	22.690	22.360		23.96	17.60	5,302.000mil	10.294	118,976.900mil	3.019	0.210 regular cash	2.180	
boston-com	intc	-0.3995%	22.44 usd	22.69	-0.0900	32,701,619	22.69	22.36	22.53	23.96	17.60	5,302,000,000						
bostonmerchant	intc	-0.3995%	22.44 usd	22.69	-0.0900	32,701,619	22.69	22.36	22.53	23.96	17.60	5,302,000,000						
business-insider	intc	-0.3995%	22.44 usd	22.69	-0.0900	32,701,619	22.69	22.36	22.53	23.96	17.60	5,302,000,000						
chron	intc	-0.3995%	22.44 usd	22.69	-0.0900	32,701,619	22.69	22.36	22.53	23.96	17.60	5,302,000,000						
cio-com	intc	-0.40%	22.44 usd	22.69	-0.0900	32,701,619	22.69	22.36	22.53	23.96	17.60	5,302,000,000	10.44	119b	3.2	0.72		
cnn-money	intc	-0.40%	22.44	22.69	-0.09	32,919,156	22.69	22.36	22.53				10.4	$119.0b	3.23%			
easystockalterts	intc	-0.40%	22.44	22.69	-0.09	32697347	22.69	22.36	22.53	23.96	17.60		10.44				2.15	
eresearch-fidelity-com	intc	-0.40%	22.4400	22.6900	-0.0900	32,914,884	22.6900	22.3600	22.5300	23.9600	17.6000	5,302,000,000	10.33	$119.45b	3.22%	$0.181200		
finance-abc7-com	intc	-0.3995%	22.44 usd	22.69	-0.0900	32,701,619	22.69	22.36	22.53	23.96	17.60	5,302,000,000						
finance-abc7chicago-com	intc	-0.3995%	22.44 usd	22.69	-0.0900	32,701,619	22.69	22.36	22.53	23.96	17.60	5,302,000,000						
financial-content	intc	-0.3995%	22.44 usd	22.69	-0.0900	32,701,619	22.69	22.36	22.53	23.96	17.60	5,302,000,000						
finapps-forbes-com	intc	-0.4%	$22.44	22.69	-0.09	32,914,884	22.69	22.36	22.53	23.96	17.60	5.3 bil	10.3	119 bil	3.7	0.84	2.18	
finviz	intc	-0.40%	22.44			32,909,984			22.53	-6.34%	30.60%	5.30b	10.48	119.45b		0.84	2.15	
fool	intc	-0.36%	$22.45	$22.69	-0.08	28,406,501	$22.69	$22.36	$22.53	$23.96	$17.60		10.50	$119.03b	3.20%	0.72		
foxbusiness	intc		$22.44		-0.09	33,316,575			$22.53									
google-finance	intc	(-0.40%)	22.44	22.69	-0.09	32.92m	22.69	22.36		23.96	17.60	5.30b	10.46	118.98b	3.74	0.21	2.15	
howthemarketworks	intc	1.264%	22.44	22.69	0.28	32,701,619	22.69	22.36	22.16									
hpcwire	intc	-0.3995%	22.44 usd	22.69	-0.0900	32,704,510	22.69	22.36	22.53	23.96	17.60	5,302,000,000						
insidestocks	intc	-0.40%	22.44	22.69	-0.09	28091416	22.69	22.36					price earnings ratio: 10.29					
investopedia	intc	-0.40 %	$22.44	22.69	-0.09				22.53									
investorguide	intc	-0.29%	22.465	22.68	-0.065		22.69	22.37		23.96	17.60		10.53	119.1b			2.139	
marketintellisearch	intc	-0.49 %	$22.42	$22.68	-0.11	32474.20k	$22.69	$22.36	$22.53			5302.00m	10.48	119.45b	3.73 %		2.15	
marketwatch	intc	-0.40%	$22.44	open: 22.69	-0.09	157,062	$22.69	$22.36	$22.53	$23.96	$17.60		10.15	$117.49b	3.23%	0.18	2.21	
minyanville	intc	-0.3995%	22.44 usd	22.69	-0.0900	32,701,619	22.69	22.36	22.53	23.96	17.60	5,302,000,000						
msn-money	intc	-0.40%	22.44	22.69	-0.09	32.92 mil	22.69	22.36	22.53	23.96	17.60	5.30 bil	10.49	119.45 bil	3.73%	0.84	2.15	
nasdaq-com	intc	0.4%	$ 22.44	$ 22.68	0.09	32,917,284	$ 22.69	$ 22.36	$ 22.53	$ 23.96	$ 17.60	5,302,000,000	10.29	$ 118,976,880,000	3.22 %	$0.724800	$ 2.18	
optimum	intc	-0.40%	22.44 ( 4:00 pm edt)	22.69	-0.09	32,378,136	22.69	22.36	22.53	23.96	17.60	5.30b	10.4	119.0b	3.23	0.72	2.15	
paidcontent	intc	-0.3995%	22.44 usd	22.69	-0.0900	32,701,619	22.69	22.36	22.53	23.96	17.60	5,302,000,000						
pc-quote	intc	-0.40%	22.44	22.69	-0.09	33,279,801	22.69	22.36	22.53	23.96	17.60	5,323,264,706	10.52804	119,454,060,000		0.1812		
personal-wealth-biz	intc	-0.40%	22.44	22.68	-0.09	33,316,576	22.69	22.36	22.53	23.96	17.60		10.53		3.01	0.678	2.139	
predictwallstreet	intc	-0.40%	22.44		-0.09	32,919,156												
raymond-james	intc	-0.40	22.44	22.69	-0.09	34,276,807	22.69	22.36	22.44	23.96	17.60		10.02				2.24	
renewable-energy-world	intc	-0.3995%	22.44 usd	22.69	-0.0900	32,701,619	22.69	22.36	22.53	23.96	17.60	5,302,000,000						
screamingmedia	intc	-0.40%	$	open: 22.69	-0.09	155,427	$22.69	$22.36	$22.53	$23.96	$17.60		10.15	$117.49b	3.23%	0.18	2.21	
scroli	intc	-0.40%	intc 22.44	22.69	-0.09	29,234,566	22.69	22.36	22.53	23.96	17.60		10.46				2.15	
simple-stock-quotes	intc	-0.40%	last trade: 22.44		change: -0.090								p/e ratio: 10.53					
smartmoney	intc	(-0.40%)	22.44	$22.69	-0.09	32,919,156	$22.69	$22.36	$22.53	$23.96	$17.60			119,454,100	3.20%	$0.18		
stocknod	intc	-0.3995%	22.44 usd	22.69	-0.0900	32,701,619	22.69	22.36	22.53	23.96	17.60	5,302,000,000						
stockpickr	intc	-0.40%	$22.44 -0.09 | -0.40%	22.68	-0.09	32.92m	22.69	22.36	22.53	23.96	17.60							
stocksmart	intc	.0 %	$22.005	21.03	0	5,534,633	22.49	21.98										
stocktwits	intc	-0.31%	22.46		-0.07													
streetinsider-com	intc	0.4%	22.44	$22.69	-0.09	32,697,347	$22.69	$22.36	$22.53	$23.96	$17.60		10.44				$2.15	
thecramerreport	intc		22.53	22.24	+0.37	35841176	22.58	22.10										
thestree	intc	-0.4%	$22.44	22.68	-0.09	32919156	22.69	22.36	22.53	-23.96	17.6	5.302e9		1.1945406e11				
tickerspy	intc	-0.40%	$22.44	22.69	-0.09	32,919,156	22.69	22.36	22.53	23.96	17.60		10.5	120.2b	3.22%	$0.18		
tmx-quotemedia	intc	-0.40%	22.440	22.690	-0.090	33,316,575	22.690	22.360	22.530	23.960	17.600	5,302,000,000	10.50	118,976,880,000	3.217	0.181 usd	2.15	
updown	intc	-0.40%	$22.44	$22.68	-$0.09	32,841,615	$22.69	$22.36	$22.53	$23.96	$17.60	5302.00b	10.24	$117.49b			2.20	
wallstreetsurvivor	intc	1.26%	22.44	22.69	0.28	32,697,347	22.69	22.36		23.96	17.60		10.50	$119b	3.20%	0.63 -	2.01	
yahoo-finance	intc	0.40%	22.44	22.68	0.09	32,914,256	22.69	22.36	22.53	23.96	17.60		10.49	118.98b	3.20%	0.72	2.14	
ycharts-com	intc	-0.31%	22.46		-0.07					26.78	17.60		10.50	123.26b	3.31%		2.14	
zacks	intc	(-0.40%)	22.44		-0.09	vol.  32,917,284	22.69	22.36		23.96	17.60		10.34	119.45 b	3.22	0.72	2.18	
advfn	alth	-1.86	2.11	2.14	-0.04	699475	2.17	2.07										
barchart	alth	-1.86%	2.11	2.14	-0.04	705,738	2.17	2.07	2.15	6.16	1.84		0.00	$222.77 m			-0.68	
barrons	alth	1.86%	2.11	2.14	-0.04	699,475	2.17	2.07				105.12 million		$227.07 million	alth has not issued dividends in more than 1 year.			
bloomberg	alth	-1.860%	2.110	2.140	-0.040	699,475	2.170	2.070		6.16	1.84	105.614mil		222.845mil			-0.680	
boston-com	alth	-1.860%	2.110 usd	2.140	-0.0400	699,475	2.170	2.070	2.150	6.160	1.840	105,613,843						
bostonmerchant	alth	-1.860%	2.110 usd	2.140	-0.0400	699,475	2.170	2.070	2.150	6.160	1.840	105,613,843						
business-insider	alth	-1.860%	2.110 usd	2.140	-0.0400	699,475	2.170	2.070	2.150	6.160	1.840	105,613,843						
chron	alth	-1.860%	2.110 usd	2.140	-0.0400	699,475	2.170	2.070	2.150	6.160	1.840	105,613,843						
cio-com	alth	-1.86%	2.110 usd	2.140	-0.0400	699,475	2.170	2.070	2.150	6.160	1.840	105,613,843		223m				
cnn-money	alth	-1.86%	2.11	2.14	-0.04	699,228	2.17	2.07	2.15				nm	$222.8m				
easystockalterts	alth	-1.87%	2.11	2.14	-0.04	699475	2.17	2.07	2.15	6.16	1.84						-0.69	
eresearch-fidelity-com	alth	-1.86%	2.1100	2.1400	-0.0400	699,475	2.1700	2.0700	2.1500	6.1600	1.8400	105,614,000	nm	$227.07m				
finance-abc7-com	alth	-1.860%	2.110 usd	2.140	-0.0400	699,475	2.170	2.070	2.150	6.160	1.840	105,613,843						
finance-abc7chicago-com	alth	-1.860%	2.110 usd	2.140	-0.0400	699,475	2.170	2.070	2.150	6.160	1.840	105,613,843						
financial-content	alth	-1.860%	2.110 usd	2.140	-0.0400	699,475	2.170	2.070	2.150	6.160	1.840	105,613,843						
finapps-forbes-com	alth	-1.9%	$2.11	2.14	-0.04	699,475	2.17	2.07	2.15	6.16	1.84	106 mil		223 mil	0.0	0.00	-0.68	
finviz	alth	-1.86%	2.11			699,228			2.15	-65.75%	14.67%	105.61m		222.84m			-0.68	
fool	alth	-1.86%	$2.11	$2.14	-0.04	699,228	$2.17	$2.07	$2.15	$6.16	$1.84		0.00	$222.85m				
foxbusiness	alth		$2.11		-0.04	699,475			$2.15									
google-finance	alth	(-1.86%)	2.11	2.14	-0.04	699,475.00	2.17	2.07		6.16	1.84	105.61m		222.85m			-0.68	
howthemarketworks	alth	-1.402%	2.11	2.14	-0.03	686,226	2.17	2.07	2.14									
hpcwire	alth	-1.860%	2.110 usd	2.140	-0.0400	699,475	2.170	2.070	2.150	6.160	1.840	105,613,843						
insidestocks	alth	-1.86%	2.11	2.14	-0.04	633021	2.17	2.07										
investopedia	alth	-1.86 %	$2.11	2.14	-0.04				2.15									
investorguide	alth	-1.86%	2.11	2.16	-0.04		2.17	2.07		7.47	2.13			222.8m			-0.684	
marketintellisearch	alth	-1.86 %	$2.11	$2.16	-0.04	633.60k	$2.17	$2.07	$2.15			105.61m	0.00	0.23b	0.0 %		-0.68	
marketwatch	alth	-1.86%	$2.11	open: 2.14	-0.04	60,949	$2.17	$2.07	$2.15	$6.16	$1.84			$227.07m				
minyanville	alth	-1.860%	2.110 usd	2.140	-0.0400	699,475	2.170	2.070	2.150	6.160	1.840	105,613,843						
msn-money	alth	-1.86%	2.11	2.14	-0.04	699,475	2.17	2.07	2.15	6.16	1.84	105.61 mil	-3.10	227.07 mil			-0.68	
nasdaq-com	alth	1.86%	$ 2.11	$ 2.14	0.04	699,475	$ 2.17	$ 2.07	$ 2.15	$ 6.16	$ 1.84	105,614,000		$ 222,845,540			$ -0.68	
optimum	alth	-1.86%	2.11 ( 4:30 pm edt)	2.14	-0.04	699,475	2.17	2.07	2.15	6.16	1.84	105.61m		222.8m			-0.69	
paidcontent	alth	-1.860%	2.110 usd	2.140	-0.0400	699,475	2.170	2.070	2.150	6.160	1.840	105,613,843						
pc-quote	alth	-1.86%	2.11	2.14	-0.04	699,475	2.17	2.07	2.15	6.16	1.84	107,616,161	-3.16176	227,070,000				
personal-wealth-biz	alth	-1.86%	2.11	2.16	-0.04	699,475	2.17	2.07	2.15	7.47	2.13					0.00	-0.684	
predictwallstreet	alth	-1.86%	2.11		-0.04	699,475												
raymond-james	alth	-1.86	2.11	2.14	-0.04	699,475	2.17	2.07	2.11	6.16	1.84						-0.68	
renewable-energy-world	alth	-1.860%	2.110 usd	2.140	-0.0400	699,475	2.170	2.070	2.150	6.160	1.840	105,613,843						
screamingmedia	alth	-1.86%	$	open: 2.14	-0.04	60,949	$2.17	$2.07	$2.15	$6.16	$1.84			$227.07m				
scroli	alth	%	alth			0												
simple-stock-quotes	alth	-1.86%	last trade: 2.11		change: -0.040													
smartmoney	alth	(-1.86%)	2.11	$2.14	-0.04	699,475	$2.17	$2.07	$2.15	$6.16	$1.84			227,100	0.00%	$0.00		
stocknod	alth	-1.860%	2.110 usd	2.140	-0.0400	699,475	2.170	2.070	2.150	6.160	1.840	105,613,843						
stockpickr	alth	-1.86%	$2.11 -0.04 | -1.86%	2.14	-0.04	699.23k	2.17	2.07	2.15	6.16	1.84							
stocksmart	alth	.0 %	$2.165	4.6	0	240,806	2.21	2.15										
stocktwits	alth	-2.33%	2.10		-0.05													
streetinsider-com	alth	1.86%	2.11	$2.14	-0.04	699,475	$2.17	$2.07	$2.15	$6.16	$1.84						$-0.69	
thecramerreport	alth		2.11	2.16	-0.04	699475	2.17	2.07										
thestree	alth	-1.86%	$2.11	2.14	-0.04	699228	2.17	2.07	2.15	-6.16	1.84	1.05613843e8		2.27069762e8				
tickerspy	alth	-1.86%	$2.11	2.14	-0.04	699,475	2.17	2.07	2.15	6.16	1.84		-3.2	227.0m	0.00%	$0.00		
tmx-quotemedia	alth	-1.86%	2.110	2.140	-0.040	699,475	2.170	2.070	2.150	6.160	1.840	105,613,843		222,845,209			-0.69	
updown	alth	-1.86%	$2.11	$2.14	-$0.04	638,526	$2.17	$2.07	$2.15	$6.16	$1.84	105.61b		$226m			-0.68	
wallstreetsurvivor	alth	-1.40%	2.11	2.14	-0.03	686,226	2.17	2.07		5.12	1.84			$227m			-0.74	
yahoo-finance	alth	1.86%	2.11	2.16	0.04	699,475	2.17	2.07	2.15	6.16	1.84			222.84m			-0.68	
ycharts-com	alth	-2.33%	2.10		-0.05					6.16	1.84			221.72m	0.00%		-0.68	
zacks	alth	(-1.86%)	2.11		-0.04	vol.  699,475	2.17	2.07		6.18	1.84			227.07 m	0.00	0.00	-.68	
advfn	esgr	-1.84	104.09	106.0	-1.95	15593	106.0	103.81										
barchart	esgr	-1.84%	104.09	106.00	-1.95	17,718	106.00	103.81	106.04	114.56	65.56		9.36	$1.36 b			+11.78	
barrons	esgr	1.84%	104.09	106.00	-1.95	15,593	106.00	103.81				13.75 million		$1.53 billion	esgr has not issued dividends in more than 1 year.			
bloomberg	esgr	-1.839%	104.090	106.000	-1.950	15,593	106.000	103.810		114.56	65.56	13.698mil	9.163	1,425.832mil			11.360	
boston-com	esgr	-1.839%	104.09 usd	106.00	-1.950	15,593	106.00	103.81	106.04	114.56	65.56	11,909,969						
bostonmerchant	esgr	-1.839%	104.09 usd	106.00	-1.950	15,593	106.00	103.81	106.04	114.56	65.56	11,909,969						
business-insider	esgr	-1.839%	104.09 usd	106.00	-1.950	15,593	106.00	103.81	106.04	114.56	65.56	11,909,969						
chron	esgr	-1.839%	104.09 usd	106.00	-1.950	15,593	106.00	103.81	106.04	114.56	65.56	11,909,969						
cio-com	esgr	-1.84%	104.09 usd	106.00	-1.950	15,593	106.00	103.81	106.04	114.56	65.56	11,909,969		1b				
cnn-money	esgr	-1.84%today&rsquo;s change	104.09data as of 3:59pm et	106.00	-1.95	15,593	106.00	103.81	106.04					$1.2b				
easystockalterts	esgr	-1.84%	104.09	106.00	-1.95	15593	106.00	103.81	106.04	114.56	65.56						0.00	
eresearch-fidelity-com	esgr	-1.84%	104.0900	106.0000	-1.9500	15,593	106.0000	103.8100	106.0400	114.5600	65.5600	13,698,000	8.80	$1.45b				
finance-abc7-com	esgr	-1.839%	104.09 usd	106.00	-1.950	15,593	106.00	103.81	106.04	114.56	65.56	11,909,969						
finance-abc7chicago-com	esgr	-1.839%	104.09 usd	106.00	-1.950	15,593	106.00	103.81	106.04	114.56	65.56	11,909,969						
financial-content	esgr	-1.839%	104.09 usd	106.00	-1.950	15,593	106.00	103.81	106.04	114.56	65.56	11,909,969						
finapps-forbes-com	esgr	-1.8%	$104.09	106.00	-1.95	15,593	106.00	103.81	106.04	114.56	65.56	13 mil		1 bil	0.0	0.00		
finviz	esgr	-1.84%	104.09			15,593			106.04	-9.14%	58.77%	13.70m	8.79	1.45b			12.06	
fool	esgr	-1.84%	$104.09	$106.00	-1.95	15,593	$106.00	$103.81	$106.04	$114.56	$65.56		9.00	$1.43b				
foxbusiness	esgr		$104.09		-1.95	15,593			$106.04									
google-finance	esgr	(-1.84%)	104.09	106.00	-1.95	15,593.00	106.00	103.81		114.56	65.56	13.70m	8.63	1.43b			12.06	
howthemarketworks	esgr	-0.383%	104.09	106	-0.4	14,258	106	103.81	104.49									
hpcwire	esgr	-1.839%	104.09 usd	106.00	-1.950	15,593	106.00	103.81	106.04	114.56	65.56	11,909,969						
insidestocks	esgr	-1.84%	104.09	106.00	-1.95	15593	106.00	103.81										
investopedia	esgr	-1.84 %	$104.09	106.00	-1.95				106.04									
investorguide	esgr	-1.84%	104.09	105.94	-1.95		106.00	103.81		114.56	54.03		8.92	1.426b			11.885	
marketintellisearch	esgr	-1.84 %	$104.09	$105.94	-1.95	16.30k	$106.00	$103.81	$106.04			13.70m	8.79	1.45b	0.0 %		12.06	
marketwatch	esgr	-1.84%	$104.09	open: 106.00	-1.95	1,135	$106.00	$103.81	$106.04	$114.56	$65.56		8.51	$1.53b			12.23	
minyanville	esgr	-1.839%	104.09 usd	106.00	-1.950	15,593	106.00	103.81	106.04	114.56	65.56	11,909,969						
msn-money	esgr	-1.84%	104.09	106.00	-1.95	15,593	106.00	103.81	106.04	114.56	65.56	13.70 mil	8.84	1.45 bil			12.06	
nasdaq-com	esgr	1.84%	$ 104.09	$ 106	1.95	15,593	$ 106	$ 103.81	$ 106.04	$ 114.56	$ 65.56	13,073,000	8.84	$ 1,360,768,570			$ 11.78	
optimum	esgr	-1.84%	104.09 ( 4:30 pm edt)	106.00	-1.95	15,593	106.00	103.81	106.04	114.56	65.56	11.91m		1.2b				
paidcontent	esgr	-1.839%	104.09 usd	106.00	-1.950	15,593	106.00	103.81	106.04	114.56	65.56	11,909,969						
pc-quote	esgr	-1.84%	104.09	106.0	-1.95	15,593	106.0	103.81	106.04	114.56	65.56	13,954,615	9.00935	1,452,536,000		3.0		
personal-wealth-biz	esgr	-1.84%	104.09	105.94	-1.95	15,593	106.00	103.81	106.04	114.56	54.03		8.92			0.00	11.885	
predictwallstreet	esgr	-1.84%	104.09		-1.95	15,593												
raymond-james	esgr	-1.84	104.09	106.00	-1.95	15,593	106.00	103.81	104.09	114.56	65.56		8.43				12.35	
renewable-energy-world	esgr	-1.839%	104.09 usd	106.00	-1.950	15,593	106.00	103.81	106.04	114.56	65.56	11,909,969						
screamingmedia	esgr	-1.84%	$	open: 106.00	-1.95	1,135	$106.00	$103.81	$106.04	$114.56	$65.56		8.51	$1.53b			12.23	
scroli	esgr	%	esgr			0												
smartmoney	esgr	(-1.84%)	104.09	$106.00	-1.95	15,593	$106.00	$103.81	$106.04	$114.56	$65.56			1,452,500	0.00%	$3.00		
stocknod	esgr	-1.839%	104.09 usd	106.00	-1.950	15,593	106.00	103.81	106.04	114.56	65.56	11,909,969						
stockpickr	esgr	-1.84%	$104.09 -1.95 | -1.84%	106.00	-1.95	15.59k	106.00	103.81	106.04	114.56	65.56							
stocksmart	esgr	.0 %	$100.02	87.18	0	2,564	102.88	99.99										
stocktwits	esgr	-1.54%	104.41		-1.63													
streetinsider-com	esgr	1.84%	104.09	$106.00	-1.95	15,593	$106.00	$103.81	$106.04	$114.56	$65.56						$0.00	
thecramerreport	esgr		104.09	105.94	-1.95	15593	106.00	103.81										
thestree	esgr	-1.84%	$104.09	106.0	-1.95	15593	106.0	103.81	106.04	-114.56	65.56	1.3698066e7		1.452542919e9				
tickerspy	esgr	-1.84%	$104.09	106.00	-1.95	15,593	106.00	103.81	106.04	114.56	65.56		9.0	1.3b	0.00%	$3.00		
tmx-quotemedia	esgr	-1.84%	104.090	106.000	-1.950	15,593	106.000	103.810	106.040	114.560	65.560	13,698,066	9.00	1,425,831,690			11.77	
updown	esgr	-1.84%	$104.09	$106.00	-$1.95	14,458	$106.00	$103.81	$106.04	$114.56	$65.56	13.69b	8.74	$1.43b			12.14	
wallstreetsurvivor	esgr	-0.38%	104.09	106.00	-0.40	14,258	106.00	103.81		114.56	67.04		9.00	$1b			12.66	
yahoo-finance	esgr	1.84%	104.09	105.94	1.95	15,593	106.00	103.81	106.04	114.56	65.56		8.76	1.43b			11.89	
ycharts-com	esgr	-1.54%	104.41		-1.63					114.56	43.90		8.87	1.36b	0.00%		11.77	
zacks	esgr	(-1.84%)	104.09		-1.95	vol.  15,593	106.00	103.81		114.56	65.01		9.5	1.45 b	0.00	0.00	11.16	
advfn	rodm	-3.70	1.3	1.35	-0.05	49514	1.36	1.3										
barchart	rodm	-3.70%	1.30	1.35	-0.05	49,697	1.36	1.30	1.35	3.33	1.20		125.00	$43.17 m			-0.22	
barrons	rodm	3.70%	1.30	1.35	-0.05	49,514	1.36	1.30				36.08 million		$47.79 million	rodm has not issued dividends in more than 1 year.			
bloomberg	rodm	-3.704%	1.300	1.350	-0.050	49,514	1.360	1.300		3.33	1.20	35.403mil		46.024mil		4.284 regular cash	-0.190	
boston-com	rodm	-3.704%	1.300 usd	1.350	-0.0500	49,514	1.360	1.300	1.350	3.330	1.200	35,402,699						
bostonmerchant	rodm	-3.704%	1.300 usd	1.350	-0.0500	49,514	1.360	1.300	1.350	3.330	1.200	35,402,699						
business-insider	rodm	-3.704%	1.300 usd	1.350	-0.0500	49,514	1.360	1.300	1.350	3.330	1.200	35,402,699						
chron	rodm	-3.704%	1.300 usd	1.350	-0.0500	49,514	1.360	1.300	1.350	3.330	1.200	35,402,699						
cio-com	rodm	-3.70%	1.300 usd	1.350	-0.0500	49,514	1.360	1.300	1.350	3.330	1.200	35,402,699		46m				
cnn-money	rodm	-3.70%	1.30	1.35	-0.05	49,514	1.36	1.30	1.35				nm	$46.0m				
easystockalterts	rodm	-3.70%	1.30	1.35	-0.05	49514	1.36	1.30	1.35	3.33	1.20						-0.21	
eresearch-fidelity-com	rodm	-3.70%	1.3000	1.3500	-0.0500	49,514	1.3600	1.3000	1.3500	3.3300	1.2000	33,117,000	nm	$44.71m				
finance-abc7-com	rodm	-3.704%	1.300 usd	1.350	-0.0500	49,514	1.360	1.300	1.350	3.330	1.200	35,402,699						
finance-abc7chicago-com	rodm	-3.704%	1.300 usd	1.350	-0.0500	49,514	1.360	1.300	1.350	3.330	1.200	35,402,699						
financial-content	rodm	-3.704%	1.300 usd	1.350	-0.0500	49,514	1.360	1.300	1.350	3.330	1.200	35,402,699						
finapps-forbes-com	rodm	-3.7%	$1.30	1.35	-0.05	49,514	1.36	1.30	1.35	3.33	1.20	33 mil		43 mil	0.0	0.00		
finviz	rodm	-3.70%	1.30			49,514			1.35	-60.96%	8.33%	33.12m		43.06m			-0.22	
fool	rodm	-3.70%	$1.30	$1.35	-0.05	49,514	$1.36	$1.30	$1.35	$3.33	$1.20		0.00	$46.02m				
foxbusiness	rodm		$1.30		-0.05	49,514			$1.35									
google-finance	rodm	(-3.70%)	1.30	1.35	-0.05	49,514.00	1.36	1.30		3.33	1.20	35.40m		46.02m			-0.22	
howthemarketworks	rodm	4%	1.3	1.35	0.05	49,414	1.36	1.3	1.25									
hpcwire	rodm	-3.704%	1.300 usd	1.350	-0.0500	49,514	1.360	1.300	1.350	3.330	1.200	35,402,699						
insidestocks	rodm	-3.70%	1.30	1.35	-0.05	49514	1.36	1.30										
investopedia	rodm	-3.70 %	$1.30	1.35	-0.05				1.35									
investorguide	rodm	-3.70%	1.30	1.34	-0.05		1.36	1.30		3.75	1.27			46.0m			-0.224	
marketintellisearch	rodm	-3.7 %	$1.30	$1.34	-0.05	49.00k	$1.36	$1.30	$1.35			33.12m	0.00	0.04b	0.0 %		-0.22	
marketwatch	rodm	-3.70%	$1.38	open: 1.35	-0.05	400	$1.36	$1.30	$1.35	$3.33	$1.20			$47.79m				
minyanville	rodm	-3.704%	1.300 usd	1.350	-0.0500	49,514	1.360	1.300	1.350	3.330	1.200	35,402,699						
msn-money	rodm	-3.70%	1.30	1.35	-0.05	49,514	1.36	1.30	1.35	3.33	1.20	33.12 mil	-5.91	44.71 mil			-0.22	
nasdaq-com	rodm	3.7%	$ 1.30	$ 1.35	0.05	49,514	$ 1.36	$ 1.30	$ 1.35	$ 3.33	$ 1.20	35,403,000		$ 46,023,900			$ -0.22	
optimum	rodm	-3.70%	1.30 ( 4:30 pm edt)	1.35	-0.05	49,514	1.36	1.30	1.35	3.33	1.20	35.40m		46.0m			-0.21	
paidcontent	rodm	-3.704%	1.300 usd	1.350	-0.0500	49,514	1.360	1.300	1.350	3.330	1.200	35,402,699						
pc-quote	rodm	-3.70%	1.3	1.35	-0.05	49,514	1.36	1.3	1.35	3.33	1.20	36,764,692	-6.13636	47,794,000				
personal-wealth-biz	rodm	-3.70%	1.30	1.34	-0.05	49,514	1.36	1.30	1.35	3.75	1.27					0.00	-0.224	
predictwallstreet	rodm	-3.70%	1.30		-0.05	49,514												
raymond-james	rodm	-3.70	1.30	1.35	-0.05	49,514	1.36	1.30	1.30	3.33	1.20						-0.22	
renewable-energy-world	rodm	-3.704%	1.300 usd	1.350	-0.0500	49,514	1.360	1.300	1.350	3.330	1.200	35,402,699						
screamingmedia	rodm	-3.70%	$	open: 1.35	-0.05	400	$1.36	$1.30	$1.35	$3.33	$1.20			$47.79m				
scroli	rodm	%	rodm			0												
simple-stock-quotes	rodm	-3.70%	last trade: 1.30		change: -0.050													
smartmoney	rodm	(-3.70%)	1.30	$1.35	-0.05	49,514	$1.36	$1.30	$1.35	$3.33	$1.20			47,800	0.00%	$0.00		
stocknod	rodm	-3.704%	1.300 usd	1.350	-0.0500	49,514	1.360	1.300	1.350	3.330	1.200	35,402,699						
stockpickr	rodm	-3.70%	$1.30 -0.05 | -3.70%	1.35	-0.05	49.51k	1.36	1.30	1.35	3.33	1.20							
stocksmart	rodm	.0 %	$1.29	2.62	0	7,167	1.39	1.29										
stocktwits	rodm	-2.96%	1.31		-0.04													
streetinsider-com	rodm	3.7%	1.30	$1.35	-0.05	49,514	$1.36	$1.30	$1.35	$3.33	$1.20						$-0.21	
thecramerreport	rodm		1.30	1.34	-0.05	49514	1.36	1.30										
thestree	rodm	-3.7%	$1.3	1.35	-0.05	49514	1.36	1.3	1.35	-3.33	1.2	3.5402699e7		4.7793644e7				
tickerspy	rodm	-3.70%	$1.30	1.35	-0.05	49,514	1.36	1.30	1.35	3.33	1.20		-6.1	44.6m	0.00%	$0.00		
tmx-quotemedia	rodm	-3.70%	1.300	1.350	-0.050	49,514	1.360	1.300	1.350	3.330	1.200	35,402,699		46,023,509			-0.21	
updown	rodm	-3.70%	$1.30	$1.35	-$0.05	49,114	$1.36	$1.30	$1.35	$3.33	$1.20	35.40b		$44m			-0.22	
wallstreetsurvivor	rodm	4.00%	1.30	1.35	0.05	49,414	1.36	1.30		3.33	1.20			$48m			-0.15	
yahoo-finance	rodm	3.70%	1.30	1.34	0.05	49,514	1.36	1.30	1.35	3.33	1.20			46.02m			-0.22	
ycharts-com	rodm	-2.96%	1.31		-0.04					3.33	1.20			43.51m	0.00%		-0.22	
zacks	rodm	(-3.70%)	1.30		-0.05	vol.  49,514	1.36	1.30		3.33	1.20		135	47.79 m	0.00	0.00	.01	
advfn	msft	0.04	26.03	26.1	0.01	36964137	26.15	25.9										
barchart	msft	+0.04%	26.03	26.10	+0.01	36,956,925	26.15	25.90	26.02	29.10	22.89		10.57	$218.71 b	2.46%	$0.64	+2.51	
barrons	msft	0.04%	26.03	26.10	+0.01	36.867m	26.15	25.90				8.93 billion		$219.42 billion	2.46%	$0.16		
bloomberg	msft	0.038%	26.030	26.100	0.010	36,963,637	26.150	25.900		29.46	23.32	8,432.767mil	10.581	219,504.900mil	2.347	0.160 regular cash	2.460	
boston-com	msft	+0.0384%	26.03 usd	26.10	+0.0100	36,953,097	26.15	25.90	26.02	29.46	23.32	8,432,767,307						
bostonmerchant	msft	+0.0384%	26.03 usd	26.10	+0.0100	36,953,097	26.15	25.90	26.02	29.46	23.32	8,432,767,307						
business-insider	msft	+0.0384%	26.03 usd	26.10	+0.0100	36,953,097	26.15	25.90	26.02	29.46	23.32	8,432,767,307						
chron	msft	+0.0384%	26.03 usd	26.10	+0.0100	37,018,426	26.15	25.90	26.02	29.46	23.32	8,432,767,307						
cio-com	msft	+0.04%	26.03 usd	26.10	+0.0100	37,018,426	26.15	25.90	26.02	29.46	23.32	8,432,767,307	10.37	220b	2.5	0.64		
cnn-money	msft	+0.04%	26.03	26.10	+0.01	37,025,466	26.15	25.90	26.02				10.4	$219.5b	2.46%			
easystockalterts	msft	0.04%	26.03	26.10	+0.01	37014097	26.15	25.90	26.02	29.46	23.05		10.37				2.51	
eresearch-fidelity-com	msft	0.04%	26.0300	26.1000	0.0100	37,027,266	26.1500	25.9000	26.0200	29.4600	23.0500	8,432,767,000	10.37	$219.42b	2.46%	$0.160000		
finance-abc7-com	msft	+0.0384%	26.03 usd	26.10	+0.0100	36,944,224	26.15	25.90	26.02	29.46	23.32	8,432,767,307						
finance-abc7chicago-com	msft	+0.0384%	26.03 usd	26.10	+0.0100	36,944,224	26.15	25.90	26.02	29.46	23.32	8,432,767,307						
financial-content	msft	+0.0384%	26.03 usd	26.10	+0.0100	36,944,224	26.15	25.90	26.02	29.46	23.32	8,432,767,307						
finapps-forbes-com	msft	0.0%	$26.03	26.10	0.01	36,946,864	26.15	25.90	26.02	29.46	23.32	8.43 bil	10.4	220 bil	2.5	0.64	2.51	
finviz	msft	0.04%	26.03			36,943,764			26.02	-10.53%	15.66%	8.43b	10.33	219.42b		0.64	2.52	
fool	msft	+0.02%	$26.02	$26.10	0.00	32,130,990	$26.15	$25.90	$26.02	$29.46	$23.05		10.40	$219.46b	1.80%	0.64		
foxbusiness	msft		$26.03		+0.01	37,711,756			$26.02									
google-finance	msft	(0.04%)	26.03	26.10	+0.01	36.96m	26.15	25.90		29.46	23.05	8.43b	10.32	219.50b	2.46	0.16	2.52	
howthemarketworks	msft	0.115%	26.03	26.1	0.03	36,953,097	26.15	25.9	26									
hpcwire	msft	+0.0384%	26.03 usd	26.10	+0.0100	36,953,597	26.15	25.90	26.02	29.46	23.32	8,432,767,307						
insidestocks	msft	+0.04%	26.03	26.10	+0.01	35441238	26.15	25.90					price earnings ratio: 10.37					
investopedia	msft	+0.19 %	$26.07	26.10	+0.05				26.02									
investorguide	msft	+0.04%	26.03	26.11	+0.01		26.15	25.90		29.46	22.73		10.34	219.5b			2.517	
marketintellisearch	msft	0.04 %	$26.03	$26.11	0.01	36486.80k	$26.15	$25.90	$26.02			8432.77m	10.33	219.42b	2.46 %		2.52	
marketwatch	msft	+0.04%	$26.03	open: 26.10	+0.01	211,924	$26.15	$25.90	$26.02	$29.46	$23.32		10.16	$219.42b	2.46%	0.16	2.56	
minyanville	msft	+0.0384%	26.03 usd	26.10	+0.0100	36,944,224	26.15	25.90	26.02	29.46	23.32	8,432,767,307						
msn-money	msft	+0.04%	26.03	26.10	+0.01	36.96 mil	26.15	25.90	26.02	29.46	23.05	8.43 bil	10.33	219.42 bil	2.46%	0.64	2.52	
nasdaq-com	msft	0.04%	$ 26.03	$ 26.11	0.01	36,955,264	$ 26.15	$ 25.90	$ 26.02	$ 29.46	$ 23.05	8,432,767,000	10.37	$ 219,504,925,010	2.46 %	$0.640000	$ 2.51	
optimum	msft	+0.04%	26.03 ( 4:00 pm edt)	26.10	+0.01	36,592,870	26.15	25.90	26.02	29.46	23.05	8.43b	10.4	219.5b	2.46	0.64	2.51	
paidcontent	msft	+0.0384%	26.03 usd	26.10	+0.0100	36,944,224	26.15	25.90	26.02	29.46	23.32	8,432,767,307						
pc-quote	msft	0.04%	26.03	26.1	0.01	37,656,740	26.15	25.9	26.02	29.46	23.05	8,429,527,468	10.3254	219,420,600,000		0.16		
personal-wealth-biz	msft	+0.04%	26.03	26.11		37,711,756	26.15	25.90	26.02	29.46	22.73		10.34		2.34	0.61	2.517	
predictwallstreet	msft	+0.19%	26.07		+0.05	33,868,239												
raymond-james	msft	0.04	26.03	26.10	0.01	39,012,591	26.15	25.90	26.03	29.46	23.32		10.21				2.55	
renewable-energy-world	msft	+0.0384%	26.03 usd	26.10	+0.0100	36,944,224	26.15	25.90	26.02	29.46	23.32	8,432,767,307						
screamingmedia	msft	+0.04%	$	open: 26.10	+0.01	211,424	$26.15	$25.90	$26.02	$29.46	$23.32		10.16	$219.25b	2.46%	0.16	2.56	
scroli	msft	0.04%	msft 26.03	26.10	0.01	29,231,366	26.15	25.90	26.02	29.46	23.05		10.32				2.52	
simple-stock-quotes	msft	+0.04%	last trade: 26.03		change: 0.010								p/e ratio: 10.34					
smartmoney	msft	(0.04%)	26.03	$26.10	0.01	36,955,264	$26.15	$25.90	$26.02	$29.46	$23.05			219,420,600	2.46%	$0.16		
stocknod	msft	+0.0384%	26.03 usd	26.10	+0.0100	36,944,224	26.15	25.90	26.02	29.46	23.32	8,432,767,307						
stockpickr	msft	0.04%	$26.03 0.01 | 0.04%	26.10	0.01	36.95m	26.15	25.90	26.02	29.46	23.05							
stocksmart	msft	.0 %	$24.445	27.8	0	8,315,459	25.1	24.37										
stocktwits	msft	0.04%	26.03		+0.01													
streetinsider-com	msft	0.04%	26.03	$26.10	+0.01	36,932,824	$26.15	$25.90	$26.02	$29.46	$23.05		10.37				$2.51	
thecramerreport	msft		26.02	25.95	+0.02	52914516	26.17	25.84										
thestree	msft	0.04%	$26.03	26.1	0.01	36946864	26.15	25.9	26.02	-29.46	23.05	8.432767307e9		2.19420605328e11				
tickerspy	msft	0.04%	$26.03	26.10	+0.01	36,955,264	26.15	25.90	26.02	29.46	23.05		10.3	219.3b	2.46%	$0.16		
tmx-quotemedia	msft	0.04%	26.030	26.100	0.010	37,711,756	26.150	25.900	26.020	29.460	23.320	8,432,767,307	10.40	219,504,933,001	2.460	0.160 usd	2.51	
updown	msft	0.04%	$26.03	$26.10	$0.01	36,866,660	$26.15	$25.90	$26.02	$29.46	$23.32	8432.76b	10.22	$219.25b			2.55	
wallstreetsurvivor	msft	0.12%	26.03	26.10	0.03	36,935,824	26.15	25.90		29.46	23.32		10.40	$219b	2.50%	0.52 -	2.10	
yahoo-finance	msft	0.04%	26.03	26.11	0.01	36,955,164	26.15	25.90	26.02	29.46	23.05		10.34	219.50b	2.50%	0.64	2.52	
ycharts-com	msft	+0.04%	26.03		+0.01					29.46	23.32		10.37	218.71b	2.60%		2.51	
zacks	msft	(0.04%)	26.03		0.01	vol.  36,955,264	26.15	25.90		29.46	22.73		10.58	219.42 b	2.46	0.64	2.46	
advfn	mxl	-3.03	8.95	9.02	-0.28	87433	9.09	8.68										
barchart	mxl	-3.03%	8.95	9.02	-0.28	87,433	9.09	8.68	9.23	14.71	7.32		433.00	$285.42 m			+0.22	
barrons	mxl	3.03%	8.95	9.02	-0.28	85,662	9.09	8.68				29.48 million		$296.81 million	mxl has not issued dividends in more than 1 year.			
bloomberg	mxl	-3.034%	8.950	9.020	-0.280	87,433	9.090	8.680		14.71	7.32	16.857mil	447.500	289.816mil			0.020	
boston-com	mxl	-3.034%	8.950 usd	9.020	-0.2800	87,433	9.090	8.680	9.230	14.71	7.320	16,857,296						
bostonmerchant	mxl	-3.034%	8.950 usd	9.020	-0.2800	87,433	9.090	8.680	9.230	14.71	7.320	16,857,296						
business-insider	mxl	-3.034%	8.950 usd	9.020	-0.2800	87,433	9.090	8.680	9.230	14.71	7.320	16,857,296						
chron	mxl	-3.034%	8.950 usd	9.020	-0.2800	87,433	9.090	8.680	9.230	14.71	7.320	16,857,296						
cio-com	mxl	-3.03%	8.950 usd	9.020	-0.2800	87,433	9.090	8.680	9.230	14.71	7.320	16,857,296	38.91	151m				
cnn-money	mxl	-3.03%	8.95	9.07	-0.28	85,662	9.09	8.68	9.23				38.9	$150.9m				
easystockalterts	mxl	-3.10%	8.95	9.02	-0.28	87433	9.09	8.68	9.23	14.71	7.32		38.91				0.23	
eresearch-fidelity-com	mxl	-3.03%	8.9500	9.0200	-0.2800	87,433	9.0900	8.6800	9.2300	14.7100	7.3200	32,382,000	41.95	$298.89m				
finance-abc7-com	mxl	-3.034%	8.950 usd	9.020	-0.2800	87,433	9.090	8.680	9.230	14.71	7.320	16,857,296						
finance-abc7chicago-com	mxl	-3.034%	8.950 usd	9.020	-0.2800	87,433	9.090	8.680	9.230	14.71	7.320	16,857,296						
financial-content	mxl	-3.034%	8.950 usd	9.020	-0.2800	87,433	9.090	8.680	9.230	14.71	7.320	16,857,296						
finapps-forbes-com	mxl	-3.0%	$8.95	9.02	-0.28	87,433	9.09	8.68	9.23	14.71	7.32	16 mil	40.7	143 mil	0.0	0.00	0.22	
finviz	mxl	-3.03%	8.95			87,433			9.23	-39.16%	22.27%	31.26m	111.87	279.78m			0.08	
fool	mxl	-3.03%	$8.95	$9.02	-0.28	87,433	$9.09	$8.68	$9.23	$14.71	$7.32		40.10	$289.82m				
foxbusiness	mxl		$8.95		-0.28	87,433			$9.23									
google-finance	mxl	(-3.03%)	8.95	9.02	-0.28	87,433.00	9.09	8.68		14.71	7.32	32.38m	40.37	289.82m			0.22	
howthemarketworks	mxl	3.349%	8.95	9.02	0.29	85,662	9.09	8.68	8.66									
hpcwire	mxl	-3.034%	8.950 usd	9.020	-0.2800	87,433	9.090	8.680	9.230	14.71	7.320	16,857,296						
insidestocks	mxl	-3.03%	8.95	9.02	-0.28	85662	9.09	8.68					price earnings ratio: 49.72					
investopedia	mxl	-3.03 %	$8.95	9.02	-0.28				9.23									
marketintellisearch	mxl	-3.03 %	$8.95	$9.02	-0.28	82.70k	$9.09	$8.68	$9.23			31.26m	115.37	0.29b	0.0 %		0.08	
marketwatch	mxl	-3.03%	$8.95	open: 9.02	-0.28	1,871	$9.09	$8.68	$9.23	$14.71	$7.32		37.57	$296.81m			0.24	
minyanville	mxl	-3.034%	8.950 usd	9.020	-0.2800	87,433	9.090	8.680	9.230	14.71	7.320	16,857,296						
msn-money	mxl	-3.03%	8.95	9.02	-0.28	87,433	9.09	8.68	9.23	14.71	7.32	32.38 mil	35.80	298.88 mil			0.22	
nasdaq-com	mxl	3.03%	$ 8.95		0.28	87,433	$ 9.09	$ 8.68	$ 9.23	$ 14.71	$ 7.32	16,857,000	40.68	$ 150,870,150			$ 0.22	
optimum	mxl	-3.03%	8.95 ( 4:15 pm edt)	9.02	-0.28	87,433	9.09	8.68	9.23	14.71	7.32	16.86m	38.9	150.9m			0.23	
paidcontent	mxl	-3.034%	8.950 usd	9.020	-0.2800	87,433	9.090	8.680	9.230	14.71	7.320	16,857,296						
pc-quote	mxl	-3.03%	8.95	9.02	-0.28	87,433	9.09	8.68	9.23	14.71	7.32	16,417,028	36.92	146,932,000				
personal-wealth-biz	mxl	-3.03%	8.95	9.02	-0.28	87,433	9.09	8.68	9.23	16.48	7.32		41.95			0.00	0.22	
predictwallstreet	mxl	-3.03%	8.95		-0.28	87,433												
raymond-james	mxl	-3.03	8.95	9.02	-0.28	87,433	9.09	8.68	8.95	14.71	7.32		37.29				0.24	
renewable-energy-world	mxl	-3.034%	8.950 usd	9.020	-0.2800	87,433	9.090	8.680	9.230	14.71	7.320	16,857,296						
screamingmedia	mxl	-3.03%	$	open: 9.02	-0.28	1,871	$9.09	$8.68	$9.23	$14.71	$7.32		37.57	$296.81m			0.24	
scroli	mxl	%	mxl			0												
simple-stock-quotes	mxl	-3.03%	last trade: 8.95		change: -0.280								p/e ratio: 41.95					
smartmoney	mxl	(-3.03%)	8.95	$9.02	-0.28	87,433	$9.09	$8.68	$9.23	$14.71	$7.32			155,600	0.00%	$0.00		
stocknod	mxl	-3.034%	8.950 usd	9.020	-0.2800	87,433	9.090	8.680	9.230	14.71	7.320	16,857,296						
stockpickr	mxl	-3.03%	$8.95 -0.28 | -3.03%	9.02	-0.28	87.43k	9.09	8.68	9.23	14.71	7.32							
stocksmart	mxl	.0 %	$8.96	10.38	0	4,925	9.37	8.96										
stocktwits	mxl	-3.14%	8.94		-0.29													
streetinsider-com	mxl	3.03%	8.95	$9.02	-0.28	87,433	$9.09	$8.68	$9.23	$14.71	$7.32		38.91				$0.23	
thecramerreport	mxl		8.95	9.02	-0.28	87433	9.09	8.68										
thestree	mxl	-3.03%	$8.95	9.02	-0.28	87433	9.09	8.68	9.23	-14.71	7.32	3.2381733e7		1.55592842e8				
tickerspy	mxl	-3.03%	$8.95	9.02	-0.28	87,433	9.09	8.68	9.23	14.71	7.32		36.9	297.3m	0.00%	$0.00		
tmx-quotemedia	mxl	-3.03%	8.950	9.020	-0.280	87,433	9.090	8.680	9.230	14.710	7.320	32,381,733	40.10	289,816,510			0.23	
updown	mxl	-3.03%	$8.95	$9.02	-$0.28	85,562	$9.09	$8.68	$9.23	$14.71	$7.32	32.38b	38.22	$280m			0.24	
wallstreetsurvivor	mxl	3.35%	8.95	9.02	0.29	85,662	9.09	8.68		13.16	7.32		40.10	$156m			0.30	
yahoo-finance	mxl	3.03%	8.95	9.02	0.28	87,433	9.09	8.68	9.23	14.71	7.32		40.68	289.81m			0.22	
ycharts-com	mxl	-3.14%	8.94		-0.29					14.71	7.32		40.64	285.10m	0.00%		0.22	
zacks	mxl	(-3.03%)	8.95		-0.28	vol.  87,433	9.09	8.68		14.71	7.32		461.5	298.88 m	0.00	0.00	.02	
advfn	tast	0.75	10.72	10.64	0.08	31520	10.72	10.61										
barchart	tast	+0.75%	10.72	10.64	+0.08	33,190	10.72	10.61	10.64	10.72	4.00		13.92	$231.98 m			+0.54	
barrons	tast	0.75%	10.72	10.64	+0.08	31,520	10.72	10.61				21.84 million		$234.73 million	tast has not issued dividends in more than 1 year.			
bloomberg	tast	0.752%	10.720	10.640	0.080	31,520	10.720	10.610		10.72	4.00	22.061mil	13.400	236.496mil			0.800	
boston-com	tast	+0.7519%	10.72 usd	10.64	+0.0800	31,520	10.72	10.61	10.64	10.64	4.000	22,061,187						
bostonmerchant	tast	+0.7519%	10.72 usd	10.64	+0.0800	31,520	10.72	10.61	10.64	10.64	4.000	22,061,187						
business-insider	tast	+0.7519%	10.72 usd	10.64	+0.0800	31,520	10.72	10.61	10.64	10.64	4.000	22,061,187						
chron	tast	+0.7519%	10.72 usd	10.64	+0.0800	31,520	10.72	10.61	10.64	10.64	4.000	22,061,187						
cio-com	tast	+0.75%	10.72 usd	10.64	+0.0800	31,520	10.72	10.61	10.64	10.64	4.000	22,061,187	19.85	236m				
cnn-money	tast	+0.75%	10.72	10.64	+0.08	29,540	10.72	10.61	10.64				19.9	$236.5m				
easystockalterts	tast	0.75%	10.72	10.64	+0.08	31520	10.72	10.61	10.64	10.64	4.00		19.85				0.54	
eresearch-fidelity-com	tast	0.75%	10.7200	10.6400	0.0800	31,520	10.7200	10.6100	10.6400	10.6400	4.0000	22,061,000	19.70	$234.73m				
finance-abc7-com	tast	+0.7519%	10.72 usd	10.64	+0.0800	31,520	10.72	10.61	10.64	10.64	4.000	22,061,187						
finance-abc7chicago-com	tast	+0.7519%	10.72 usd	10.64	+0.0800	31,520	10.72	10.61	10.64	10.64	4.000	22,061,187						
financial-content	tast	+0.7519%	10.72 usd	10.64	+0.0800	31,520	10.72	10.61	10.64	10.64	4.000	22,061,187						
finapps-forbes-com	tast	0.8%	$10.72	10.64	0.08	31,520	10.72	10.61	10.64	10.64	4.00	22 mil	19.9	236 mil	0.0	0.00	0.54	
finviz	tast	0.75%	10.72			31,520			10.64	0.75%	168.00%	22.06m	19.70	234.72m			0.54	
fool	tast	+0.75%	$10.72	$10.64	0.08	29,540	$10.72	$10.61	$10.64	$10.64	$4.00		19.70	$236.50m				
foxbusiness	tast		$10.72		+0.08	31,520			$10.64									
google-finance	tast	(0.75%)	10.72	10.64	+0.08	31,520.00	10.72	10.61		10.72	4.00	22.06m	19.79	236.50m			0.54	
howthemarketworks	tast	2.682%	10.72	10.64	0.28	27,950	10.72	10.61	10.44									
hpcwire	tast	+0.7519%	10.72 usd	10.64	+0.0800	31,520	10.72	10.61	10.64	10.64	4.000	22,061,187						
insidestocks	tast	+0.75%	10.72	10.64	+0.08	28007	10.72	10.61					price earnings ratio: 14.29					
investopedia	tast	+0.75 %	$10.72	10.64	+0.08				10.64									
investorguide	tast	+0.75%	10.72	10.64	+0.08		10.72	10.61		9.89	4.00		19.70	236.5m			0.54	
marketintellisearch	tast	0.75 %	$10.72	$10.64	0.08	22.20k	$10.72	$10.61	$10.64			22.06m	19.70	0.23b	0.0 %		0.54	
marketwatch	tast	+0.75%	$10.72	open: 10.64	+0.08	2,913	$10.72	$10.61	$10.64	$10.72	$4.00		19.97	$234.73m			0.54	
minyanville	tast	+0.7519%	10.72 usd	10.64	+0.0800	31,520	10.72	10.61	10.64	10.64	4.000	22,061,187						
msn-money	tast	+0.75%	10.72	10.64	+0.08	31,520	10.72	10.61	10.64	10.64	4.00	22.06 mil	19.85	234.73 mil			0.54	
nasdaq-com	tast	0.75%	$ 10.72	$ 10.64	0.08	31,520	$ 10.72	$ 10.61	$ 10.64	$ 10.64	$ 4	22,061,000	19.85	$ 236,493,920			$ 0.54	
optimum	tast	+0.75%	10.72 ( 4:00 pm edt)	10.64	+0.08	27,950	10.72	10.61	10.64	10.64	4.00	22.06m	19.9	236.5m			0.54	
paidcontent	tast	+0.7519%	10.72 usd	10.64	+0.0800	31,520	10.72	10.61	10.64	10.64	4.000	22,061,187						
pc-quote	tast	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	tast	+0.75%	10.72	10.64		31,520	10.72	10.61	10.64	9.89	4.00		19.70			0.00	0.54	
predictwallstreet	tast	+0.75%	10.72		+0.08	31,520												
raymond-james	tast	0.75	10.72	10.64	0.08	31,520	10.72	10.61	10.72	10.64	4.00		19.85				0.54	
renewable-energy-world	tast	+0.7519%	10.72 usd	10.64	+0.0800	31,520	10.72	10.61	10.64	10.64	4.000	22,061,187						
screamingmedia	tast	+0.75%	$	open: 10.64	+0.08	2,913	$10.72	$10.61	$10.64	$10.72	$4.00		19.97	$234.73m			0.54	
scroli	tast	%	tast			0												
simple-stock-quotes	tast	+0.75%	last trade: 10.72		change: 0.080								p/e ratio: 19.7					
smartmoney	tast	(0.75%)	10.72	$10.64	0.08	31,520	$10.72	$10.61	$10.64	$10.64	$4.00			234,700	0.00%	$0.00		
stocknod	tast	+0.7519%	10.72 usd	10.64	+0.0800	31,520	10.72	10.61	10.64	10.64	4.000	22,061,187						
stockpickr	tast	0.75%	$10.72 0.08 | 0.75%	10.64	0.08	30.21k	10.72	10.61	10.64	10.64	4.00							
stocksmart	tast	.0 %	$9.25	7.51	0	1,748	9.38	9.25										
stocktwits	tast	0.47%	10.69		+0.05													
streetinsider-com	tast	0.75%	10.72	$10.64	+0.08	31,520	$10.72	$10.61	$10.64	$10.64	$4.00		19.85				$0.54	
thecramerreport	tast		10.72	10.64	+0.08	31520	10.72	10.61										
thestree	tast	0.75%	$10.72	10.64	0.08	31520	10.72	10.61	10.64	-10.64	4.0	2.2061187e7		2.3473103e8				
tickerspy	tast	0.75%	$10.72	10.64	+0.08	31,520	10.72	10.61	10.64	10.64	4.00		19.7	234.6m	0.00%	$0.00		
tmx-quotemedia	tast	0.75%	10.720	10.640	0.080	31,520	10.720	10.610	10.640	10.640	4.000	22,061,187	19.70	236,495,925			0.54	
updown	tast	0.75%	$10.72	$10.64	$0.08	28,607	$10.72	$10.61	$10.64	$10.64	$4.00	22.06b	19.42	$230m			0.55	
wallstreetsurvivor	tast	2.68%	10.72	10.64	0.28	27,950	10.72	10.61		10.64	4.23		19.70	$235m			0.55	
yahoo-finance	tast	0.75%	10.72	10.64	0.08	31,520	10.72	10.61	10.64	10.72	4.00		19.85	236.49m			0.54	
ycharts-com	tast	+0.47%	10.69		+0.05					10.64	4.00		19.80	231.33m	0.00%		0.54	
zacks	tast	(0.75%)	10.72		0.08	vol.  31,520	10.72	10.61		10.72	4.00		14.19	234.73 m	0.00	0.00	.75	
advfn	stfc	-1.37	17.33	17.54	-0.24	16304	17.54	17.21										
barchart	stfc	-1.37%	17.33	17.54	-0.24	18,675	17.54	17.21	17.57	18.18	12.90		69.72	$695.80 m	3.44%	$0.60	+0.61	
barrons	stfc	1.37%	17.33	17.54	-0.24	13,795	17.54	17.21				40.10 million		$706.47 million	3.46%	$0.15		
bloomberg	stfc	-1.366%	17.330	17.540	-0.240	16,304	17.540	17.210		18.35	13.40	40.209mil	66.654	696.827mil	3.462	0.150 regular cash	0.260	
boston-com	stfc	-1.366%	17.33 usd	17.54	-0.2400	16,304	17.54	17.21	17.57	18.35	13.40	40,209,284						
bostonmerchant	stfc	-1.366%	17.33 usd	17.54	-0.2400	16,304	17.54	17.21	17.57	18.35	13.40	40,209,284						
business-insider	stfc	-1.366%	17.33 usd	17.54	-0.2400	16,304	17.54	17.21	17.57	18.35	13.40	40,209,284						
chron	stfc	-1.366%	17.33 usd	17.54	-0.2400	16,304	17.54	17.21	17.57	18.35	13.40	40,209,284						
cio-com	stfc	-1.37%	17.33 usd	17.54	-0.2400	16,304	17.54	17.21	17.57	18.35	13.40	40,209,284	28.41	697m	3.4	0.6		
cnn-money	stfc	-1.37%	17.33	17.54	-0.24	13,895	17.54	17.21	17.57				28.4	$696.8m	3.46%			
easystockalterts	stfc	-1.37%	17.33	17.54	-0.24	13895	17.54	17.21	17.57	18.35	13.40		28.41				0.61	
eresearch-fidelity-com	stfc	-1.37%	17.3300	17.5400	-0.2400	16,304	17.5400	17.2100	17.5700	18.3500	13.4000	40,209,000	29.28	$706.47m	3.41%	$0.150000		
finance-abc7-com	stfc	-1.366%	17.33 usd	17.54	-0.2400	14,668	17.54	17.21	17.57	18.35	13.40	40,209,284						
finance-abc7chicago-com	stfc	-1.366%	17.33 usd	17.54	-0.2400	14,668	17.54	17.21	17.57	18.35	13.40	40,209,284						
financial-content	stfc	-1.366%	17.33 usd	17.54	-0.2400	14,668	17.54	17.21	17.57	18.35	13.40	40,209,284						
finapps-forbes-com	stfc	-1.4%	$17.33	17.54	-0.24	14,668	17.54	17.21	17.57	18.35	13.40	40 mil		697 mil	3.5	0.60		
finviz	stfc	-1.37%	17.33			13,895			17.57	-4.67%	34.30%	40.21m	29.28	706.49m		0.60	0.60	
fool	stfc	-1.37%	$17.33	$17.54	-0.24	13,895	$17.54	$17.21	$17.57	$18.35	$13.40		28.80	$696.83m	3.80%	0.60		
foxbusiness	stfc		$17.33		-0.24	16,304			$17.57									
google-finance	stfc	(-1.37%)	17.33	17.54	-0.24	13,895.00	17.54	17.18		18.35	13.40	40.21m	28.67	696.83m	3.46	0.15	0.60	
howthemarketworks	stfc	-0.574%	17.33	17.54	-0.1	13,895	17.54	17.21	17.43									
hpcwire	stfc	-1.366%	17.33 usd	17.54	-0.2400	14,668	17.54	17.21	17.57	18.35	13.40	40,209,284						
insidestocks	stfc	-1.37%	17.33	17.54	-0.24	16304	17.54	17.21					price earnings ratio: 43.33					
investopedia	stfc	-1.37 %	$17.33	17.54	-0.24				17.57									
investorguide	stfc	-1.65%	17.28	17.54	-0.29			17.21		18.35	13.40		28.66	694.8m			0.613	
marketintellisearch	stfc	-1.37 %	$17.33	$17.54	-0.24	13.60k	$17.54	$17.21	$17.57			40.21m	29.28	0.71b	3.41 %		0.60	
marketwatch	stfc	-1.37%	$17.33	open: 17.54	-0.24	2,509	$17.54	$17.21	$17.57	$18.35	$13.40		28.67	$706.47m	3.46%	0.15	0.60	
minyanville	stfc	-1.366%	17.33 usd	17.54	-0.2400	13,895	17.54	17.21	17.57	18.35	13.40	40,209,284						
msn-money	stfc	-1.37%	17.33	17.54	-0.24	13,895	17.54	17.21	17.57	18.35	13.40	40.21 mil	27.95	706.48 mil	3.41%	0.60	0.61	
nasdaq-com	stfc	1.37%	$ 17.33	$ 17.54	0.24	13,895	$ 17.54	$ 17.21	$ 17.57	$ 18.35	$ 13.40	40,209,000	28.41	$ 696,821,970	3.41 %	$0.600000	$ 0.61	
optimum	stfc	-1.37%	17.33 ( 4:00 pm edt)	17.54	-0.24	13,895	17.54	17.21	17.57	18.35	13.40	40.21m	28.4	696.8m	3.46	0.60	0.61	
paidcontent	stfc	-1.366%	17.33 usd	17.54	-0.2400	13,895	17.54	17.21	17.57	18.35	13.40	40,209,284						
pc-quote	stfc	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	stfc	-1.37%	17.33	17.54	-0.24	16,304	17.54	17.21	17.57	18.35	13.40		28.66		3.41	0.60	0.613	
predictwallstreet	stfc	-1.37%	17.33		-0.24	13,895												
raymond-james	stfc	-1.37	17.33	17.54	-0.24	13,895	17.54	17.21	17.33	18.35	13.40		28.41				0.61	
renewable-energy-world	stfc	-1.366%	17.33 usd	17.54	-0.2400	13,895	17.54	17.21	17.57	18.35	13.40	40,209,284						
screamingmedia	stfc	-1.37%	$	open: 17.54	-0.24	2,509	$17.54	$17.21	$17.57	$18.35	$13.40		28.67	$706.47m	3.46%	0.15	0.60	
scroli	stfc	%	stfc			0												
simple-stock-quotes	stfc	-1.37%	last trade: 17.33		change: -0.240								p/e ratio: 28.66					
smartmoney	stfc	(-1.37%)	17.33	$17.54	-0.24	13,895	$17.54	$17.21	$17.57	$18.35	$13.40			706,500	3.41%	$0.15		
stocknod	stfc	-1.366%	17.33 usd	17.54	-0.2400	13,895	17.54	17.21	17.57	18.35	13.40	40,209,284						
stockpickr	stfc	-1.37%	$17.33 -0.24 | -1.37%	17.54	-0.24	13.90k	17.54	17.21	17.57	18.35	13.40							
stocksmart	stfc	.0 %	$16.4	16.85	0	1,099	16.69	16.35										
stocktwits	stfc	-1.25%	17.35		-0.22													
streetinsider-com	stfc	1.37%	17.33	$17.54	-0.24	13,895	$17.54	$17.21	$17.57	$18.35	$13.40		28.41				$0.61	
thecramerreport	stfc		17.33	17.54	-0.24	16304	17.54	17.21										
thestree	stfc	-1.37%	$17.33	17.54	-0.24	14668	17.54	17.21	17.57	-18.35	13.4	4.0209284e7		7.0647712e8				
tickerspy	stfc	-1.37%	$17.33	17.54	-0.24	13,795	17.54	17.21	17.57	18.35	13.40		28.3	704.5m	3.41%	$0.15		
tmx-quotemedia	stfc	-1.37%	17.330	17.540	-0.240	16,304	17.540	17.210	17.570	18.350	13.400	40,209,284	28.80	696,826,892	3.415	0.150 usd	0.61	
updown	stfc	-1.37%	$17.33	$17.54	-$0.24	13,795	$17.54	$17.21	$17.57	$18.35	$13.40	40.20b	28.98	$701m			0.61	
wallstreetsurvivor	stfc	-0.57%	17.33	17.54	-0.10	13,895	17.54	17.21		18.35	13.40		28.80	$706m	3.40%	0.60 -	0.62	
yahoo-finance	stfc	1.37%	17.33	17.54	0.24	13,895	17.54	17.21	17.57	18.35	13.40		28.27	696.82m	3.40%	0.60	0.61	
ycharts-com	stfc	-1.25%	17.35		-0.22					18.35	13.40		27.98	696.60m	3.75%		0.62	
zacks	stfc	(-1.37%)	17.33		-0.24	vol.  13,895	17.54	17.21		18.35	13.40		70.28	706.47 m	3.41	0.60	.25	
advfn	bgs	2.27	21.16	20.71	0.47	329588	21.31	20.685										
barchart	bgs	+2.27%	21.16	20.71	+0.47	329,588	21.31	20.69	20.69	21.31	9.87		21.94	$1.01 b	4.07%	$0.84	+0.93	
barrons	bgs	2.27%	21.16	20.71	+0.47	323,912	21.31	20.685				48.28 million		$1.02 billion	3.97%	$0.21		
bloomberg	bgs	2.272%	21.160	20.710	0.470	329,588	21.310	20.685		21.31	10.25	47.900mil	22.274	1,013.569mil	3.592	0.210 regular cash	0.950	
boston-com	bgs	+2.272%	21.16 usd	20.71	+0.4700	329,588	21.31	20.68	20.69	21.29	10.25	47,900,237						
bostonmerchant	bgs	+2.272%	21.16 usd	20.71	+0.4700	329,588	21.31	20.68	20.69	21.29	10.25	47,900,237						
business-insider	bgs	+2.272%	21.16 usd	20.71	+0.4700	329,588	21.31	20.68	20.69	21.29	10.25	47,900,237						
chron	bgs	+2.272%	21.16 usd	20.71	+0.4700	329,588	21.31	20.68	20.69	21.29	10.25	47,900,237						
cio-com	bgs	+2.27%	21.16 usd	20.71	+0.4700	329,588	21.31	20.68	20.69	21.29	10.25	47,900,237	22.51	1b	4.1	0.84		
cnn-money	bgs	+2.27%	21.16	20.71	+0.47	321,112	21.31	20.70	20.69				22.5	$1.0b	3.97%			
easystockalterts	bgs	2.27%	21.16	20.71	+0.47	329588	21.31	20.69	20.69	21.29	10.25		22.51				0.94	
eresearch-fidelity-com	bgs	2.27%	21.1600	20.7100	0.4700	329,588	21.3100	20.6850	20.6900	21.2900	10.2500	47,900,000	22.25	$991.05m	4.06%	$0.210000		
finance-abc7-com	bgs	+2.272%	21.16 usd	20.71	+0.4700	329,588	21.31	20.68	20.69	21.29	10.25	47,900,237						
finance-abc7chicago-com	bgs	+2.272%	21.16 usd	20.71	+0.4700	329,588	21.31	20.68	20.69	21.29	10.25	47,900,237						
financial-content	bgs	+2.272%	21.16 usd	20.71	+0.4700	329,588	21.31	20.68	20.69	21.29	10.25	47,900,237						
finapps-forbes-com	bgs	2.3%	$21.16	20.71	0.47	329,588	21.31	20.68	20.69	21.29	10.25	48 mil	22.8	1 bil	4.0	0.84	0.93	
finviz	bgs	2.27%	21.16			329,588			20.69	0.09%	113.47%	47.90m	22.75	1.01b		0.84	0.93	
fool	bgs	+2.27%	$21.16	$20.71	0.47	329,588	$21.31	$20.68	$20.69	$21.29	$10.25		22.00	$1.01b	7.60%	0.84		
foxbusiness	bgs		$21.16		+0.47	329,738			$20.69									
google-finance	bgs	(2.27%)	21.16	20.71	+0.47	329,588.00	21.31	20.68		21.31	10.25	47.90m	22.68	1.01b	3.97	0.21	0.93	
howthemarketworks	bgs	2.619%	21.16	20.71	0.54	323,912	21.31	20.685	20.62									
hpcwire	bgs	+2.272%	21.16 usd	20.71	+0.4700	329,588	21.31	20.68	20.69	21.29	10.25	47,900,237						
insidestocks	bgs	+2.27%	21.16	20.71	+0.47	323912	21.31	20.69					price earnings ratio: 22.51					
investopedia	bgs	+2.27 %	$21.16	20.71	+0.47				20.69									
investorguide	bgs	+2.27%	21.16	20.71	+0.47		21.31	20.685		21.29	10.25		22.30	1.014b			0.928	
marketintellisearch	bgs	2.27 %	$21.16	$20.71	0.47	307.70k	$21.31	$20.68	$20.69			47.90m	22.25	0.99b	4.06 %		0.93	
marketwatch	bgs	+2.27%	$21.16	open: 20.71	+0.47	8,292	$21.31	$20.69	$20.69	$21.31	$10.25		22.71	$1.02b	3.97%	0.21	0.93	
minyanville	bgs	+2.272%	21.16 usd	20.71	+0.4700	329,588	21.31	20.68	20.69	21.29	10.25	47,900,237						
msn-money	bgs	+2.27%	21.16	20.71	+0.47	329,588	21.31	20.69	20.69	21.29	10.25	47.90 mil	22.75	991.06 mil	4.06%	0.84	0.93	
nasdaq-com	bgs	2.27%	$ 21.16		0.47	329,588	$ 21.31	$ 20.685	$ 20.69	$ 21.29	$ 10.25	47,900,000	22.75	$ 1,013,564,000	4.06 %	$0.840000	$ 0.93	
optimum	bgs	+2.27%	21.16 ( 4:15 pm edt)	20.71	+0.47	329,588	21.31	20.68	20.69	21.29	10.25	47.90m	22.5	1.0b	3.97	0.84	0.94	
paidcontent	bgs	+2.272%	21.16 usd	20.71	+0.4700	329,588	21.31	20.68	20.69	21.29	10.25	47,900,237						
pc-quote	bgs	2.27%	21.16	20.71	0.47	329,588	21.31	20.685	20.69	21.29	10.25	46,836,059	22.24731	991,051,000		0.21		
personal-wealth-biz	bgs	+2.27%	21.16	20.71		329,738	21.31	20.685	20.69	21.29	10.25		22.30		2.85	0.59	0.928	
predictwallstreet	bgs	+2.27%	21.16		+0.47	329,588												
raymond-james	bgs	2.27	21.16	20.71	0.47	329,588	21.31	20.69	21.16	21.29	10.25		22.27				0.95	
renewable-energy-world	bgs	+2.272%	21.16 usd	20.71	+0.4700	329,588	21.31	20.68	20.69	21.29	10.25	47,900,237						
screamingmedia	bgs	+2.27%	$	open: 20.71	+0.47	8,142	$21.31	$20.69	$20.69	$21.31	$10.25		22.71	$1.02b	3.97%	0.21	0.93	
scroli	bgs	%	bgs			0												
simple-stock-quotes	bgs	+2.27%	last trade: 21.16		change: 0.470								p/e ratio: 22.3					
smartmoney	bgs	(2.27%)	21.16	$20.71	0.47	329,588	$21.31	$20.68	$20.69	$21.29	$10.25			991,100	4.06%	$0.21		
stocknod	bgs	+2.272%	21.16 usd	20.71	+0.4700	329,588	21.31	20.68	20.69	21.29	10.25	47,900,237						
stockpickr	bgs	2.27%	$21.16 0.47 | 2.27%	20.71	0.47	329.59k	21.31	20.68	20.69	21.29	10.25							
stocksmart	bgs	.0 %	$18.88	13.65	0	80,318	19.25	18.54										
stocktwits	bgs	2.20%	21.14		+0.46													
streetinsider-com	bgs	2.27%	21.16	$20.71	+0.47	329,588	$21.31	$20.69	$20.69	$21.29	$10.25		22.51				$0.94	
thecramerreport	bgs		20.69	20.68	+0.07	355251	20.75	20.40										
thestree	bgs	2.27%	$21.16	20.71	0.47	329588	21.31	20.68	20.69	-21.29	10.25	4.7900237e7		9.91055904e8				
tickerspy	bgs	2.27%	$21.16	20.71	+0.47	329,588	21.31	20.68	20.69	21.29	10.25		22.2	991.0m	4.06%	$0.21		
tmx-quotemedia	bgs	2.27%	21.160	20.710	0.470	329,738	21.310	20.685	20.690	21.290	10.250	47,900,237	22.00	1,013,569,015	4.060	0.210 usd	0.94	
updown	bgs	2.27%	$21.16	$20.71	$0.47	321,112	$21.31	$20.69	$20.69	$21.29	$10.25	47.90b	21.77	$988m			0.95	
wallstreetsurvivor	bgs	2.62%	21.16	20.71	0.54	323,912	21.31	20.69		21.29	10.50		22.00	$991m	4.10%	0.68 -	0.67	
yahoo-finance	bgs	2.27%	21.16	20.71	0.47	329,588	21.31	20.68	20.69	21.31	10.25		22.80	1.01b	4.10%	0.84	0.93	
ycharts-com	bgs	+2.20%	21.14		+0.46					21.29	10.25		22.74	1.01b	4.40%		0.93	
zacks	bgs	(2.27%)	21.16		0.47	vol.  329,588	21.31	20.69		21.31	10.25		22.01	991.05 m	4.06	0.84	.94	
advfn	ctsh	1.16	75.67	74.54	0.87	1976575	75.71	74.34										
barchart	ctsh	+1.16%	75.67	74.54	+0.87	1,776,906	75.71	74.34	74.80	83.48	48.98		28.76	$23.02 b			+2.55	
barrons	ctsh	1.16%	75.67	74.54	+0.87	1.970m	75.71	74.34				309.14 million		$22.76 billion	ctsh has not issued dividends in more than 1 year.			
bloomberg	ctsh	1.163%	75.670	74.540	0.870	1,976,575	75.710	74.340		83.48	48.98	304.250mil	29.674	23,022.590mil			2.550	
boston-com	ctsh	+1.163%	75.67 usd	74.54	+0.8700	1,972,681	75.71	74.34	74.80	83.48	48.98	304,249,849						
bostonmerchant	ctsh	+1.163%	75.67 usd	74.54	+0.8700	1,972,681	75.71	74.34	74.80	83.48	48.98	304,249,849						
business-insider	ctsh	+1.163%	75.67 usd	74.54	+0.8700	1,972,681	75.71	74.34	74.80	83.48	48.98	304,249,849						
chron	ctsh	+1.163%	75.67 usd	74.54	+0.8700	1,972,681	75.71	74.34	74.80	83.48	48.98	304,249,849						
cio-com	ctsh	+1.16%	75.67 usd	74.54	+0.8700	1,972,681	75.71	74.34	74.80	83.48	48.98	304,249,849	29.67	23b				
cnn-money	ctsh	+1.16%	75.67	74.54	+0.87	1,969,584	75.71	74.34	74.80				29.7	$23.0b				
easystockalterts	ctsh	1.17%	75.67	74.54	+0.87	1825715	75.71	74.34	74.80	83.48	48.98		29.67				2.55	
eresearch-fidelity-com	ctsh	1.16%	75.6700	74.5400	0.8700	1,976,575	75.7100	74.3400	74.8000	83.4800	48.9800	304,250,000	29.33	$22.76b				
finance-abc7-com	ctsh	+1.163%	75.67 usd	74.54	+0.8700	1,972,681	75.71	74.34	74.80	83.48	48.98	304,249,849						
finance-abc7chicago-com	ctsh	+1.163%	75.67 usd	74.54	+0.8700	1,972,681	75.71	74.34	74.80	83.48	48.98	304,249,849						
financial-content	ctsh	+1.163%	75.67 usd	74.54	+0.8700	1,972,681	75.71	74.34	74.80	83.48	48.98	304,249,849						
finapps-forbes-com	ctsh	1.2%	$75.67	74.54	0.87	1,976,575	75.71	74.34	74.80	83.48	48.98	304 mil	29.7	23 bil	0.0	0.00	2.55	
finviz	ctsh	1.16%	75.67			1,976,575			74.80	-9.36%	54.49%	304.25m	29.33	22.76b			2.55	
fool	ctsh	+0.98%	$75.53	$74.54	0.73	1,656,046	$75.61	$74.34	$74.80	$83.48	$48.98		29.30	$22.98b				
foxbusiness	ctsh		$75.67		+0.87	2,010,829			$74.80									
google-finance	ctsh	(1.16%)	75.67	74.54	+0.87	1.98m	75.71	74.34		83.48	48.98	304.25m	29.73	23.02b			2.55	
howthemarketworks	ctsh	3.177%	75.67	74.54	2.33	1,972,681	75.71	74.34	73.34									
hpcwire	ctsh	+1.163%	75.67 usd	74.54	+0.8700	1,972,681	75.71	74.34	74.80	83.48	48.98	304,249,849						
insidestocks	ctsh	+1.16%	75.67	74.54	+0.87	1640633	75.71	74.34					price earnings ratio: 29.22					
investopedia	ctsh	+1.00 %	$75.55	74.54	+0.75				74.80									
investorguide	ctsh	+1.07%	75.60	74.44	+0.80		75.61	74.34		83.48	48.53		29.34	23.001b			2.549	
marketintellisearch	ctsh	1.19 %	$75.69	$74.54	0.89	1954.30k	$75.71	$74.34	$74.80			304.25m	29.33	22.76b	0.0 %		2.55	
marketwatch	ctsh	+1.16%	$75.67	open: 74.54	+0.87	25,771	$75.71	$74.34	$74.80	$83.48	$48.98		29.85	$22.76b			2.53	
minyanville	ctsh	+1.163%	75.67 usd	74.54	+0.8700	1,972,681	75.71	74.34	74.80	83.48	48.98	304,249,849						
msn-money	ctsh	+1.16%	75.67	74.54	+0.87	1.98 mil	75.71	74.34	74.80	83.48	48.98	304.25 mil	29.67	22.76 bil			2.55	
nasdaq-com	ctsh	1.16%	$ 75.67	$ 74.54	0.87	1,976,575	$ 75.71	$ 74.34	$ 74.80	$ 83.48	$ 48.98	304,250,000	29.67	$ 23,022,597,500			$ 2.55	
optimum	ctsh	+1.16%	75.67 ( 4:00 pm edt)	74.54	+0.87	1,958,871	75.71	74.34	74.80	83.48	48.98	304.25m	29.7	23.0b			2.55	
paidcontent	ctsh	+1.163%	75.67 usd	74.54	+0.8700	1,972,681	75.71	74.34	74.80	83.48	48.98	304,249,849						
pc-quote	ctsh	1.16%	75.67	74.54	0.87	2,000,129	75.71	74.34	74.8	83.48	48.98	300,751,949	29.33333	22,757,900,000				
personal-wealth-biz	ctsh	+1.16%	75.67	74.44		2,010,829	75.71	74.34	74.80	83.48	48.53		29.34			0.00	2.549	
predictwallstreet	ctsh	+1.16%	75.67		+0.87	1,976,575												
raymond-james	ctsh	1.16	75.67	74.54	0.87	1,976,575	75.71	74.34	75.67	83.48	48.98		28.88				2.62	
renewable-energy-world	ctsh	+1.163%	75.67 usd	74.54	+0.8700	1,972,681	75.71	74.34	74.80	83.48	48.98	304,249,849						
screamingmedia	ctsh	+1.16%	$	open: 74.54	+0.87	25,771	$75.71	$74.34	$74.80	$83.48	$48.98		29.85	$22.76b			2.53	
scroli	ctsh	1.16%	ctsh 75.67	74.54	0.87	1,547,683	75.71	74.34	74.80	83.48	48.98		29.73				2.55	
simple-stock-quotes	ctsh	+1.16%	last trade: 75.67		change: 0.870								p/e ratio: 29.34					
smartmoney	ctsh	(1.16%)	75.67	$74.54	0.87	1,976,575	$75.71	$74.34	$74.80	$83.48	$48.98			22,757,900	0.00%	$0.00		
stocknod	ctsh	+1.163%	75.67 usd	74.54	+0.8700	1,972,681	75.71	74.34	74.80	83.48	48.98	304,249,849						
stockpickr	ctsh	1.16%	$75.67 0.87 | 1.16%	74.54	0.87	1.97m	75.71	74.34	74.80	83.48	48.98							
stocksmart	ctsh	.0 %	$74.5	73.76	0	257,333	76.35	74.39										
stocktwits	ctsh	1.17%	75.67		+0.88													
streetinsider-com	ctsh	1.16%	75.67	$74.54	+0.87	1,825,715	$75.71	$74.34	$74.80	$83.48	$48.98		29.67				$2.55	
thecramerreport	ctsh		75.67	74.44	+0.87	1976575	75.71	74.34										
thestree	ctsh	1.16%	$75.67	74.54	0.87	1969684	75.71	74.34	74.8	-83.48	48.98	3.04249849e8		2.2757888705e10				
tickerspy	ctsh	1.16%	$75.67	74.54	+0.87	1,976,112	75.71	74.34	74.80	83.48	48.98		29.3	22.7b	0.00%	$0.00		
tmx-quotemedia	ctsh	1.16%	75.670	74.540	0.870	2,009,329	75.710	74.340	74.800	83.480	48.980	304,249,849	29.30	23,022,586,074			2.55	
updown	ctsh	1.16%	$75.67	$74.54	$0.87	1,969,584	$75.71	$74.34	$74.80	$83.48	$48.98	304.25b	28.61	$22.31b			2.61	
wallstreetsurvivor	ctsh	3.18%	75.67	74.54	2.33	1,972,681	75.71	74.34		83.48	54.69		29.30	$23b			2.37	
yahoo-finance	ctsh	1.16%	75.67	74.44	0.87	1,976,575	75.71	74.34	74.80	83.48	48.98		29.69	23.02b			2.55	
ycharts-com	ctsh	+1.17%	75.67		+0.88					83.48	48.98		29.68	23.02b	0.00%		2.55	
zacks	ctsh	(1.16%)	75.67		0.87	vol.  1,976,575	75.71	74.34		83.48	48.98		29.33	22.76 b	0.00	0.00	2.55	
advfn	hls	-0.30	26.76	26.81	-0.08	479944	26.84	26.47										
barchart	hls	-0.30%	26.76	26.81	-0.08	479,944	26.84	26.47	26.84	28.50	16.20		16.72	$2.50 b			+8.60	
barrons	hls	0.30%	26.76	26.81	-0.08	469,274	26.84	26.47				108.50 million		$2.55 billion	hls has not issued dividends in more than 1 year.			
bloomberg	hls	-0.298%	26.760	26.810	-0.080	479,944	26.840	26.470		28.50	16.20	95.127mil	14.234	2,545.603mil			1.880	
boston-com	hls	-0.2981%	26.76 usd	26.81	-0.0800	479,944	26.84	26.47	26.84	28.36	16.20	95,127,171						
bostonmerchant	hls	-0.2981%	26.76 usd	26.81	-0.0800	479,944	26.84	26.47	26.84	28.36	16.20	95,127,171						
business-insider	hls	-0.2981%	26.76 usd	26.81	-0.0800	479,944	26.84	26.47	26.84	28.36	16.20	95,127,171						
chron	hls	-0.2981%	26.76 usd	26.81	-0.0800	479,944	26.84	26.47	26.84	28.36	16.20	95,127,171						
cio-com	hls	-0.30%	26.76 usd	26.81	-0.0800	479,944	26.84	26.47	26.84	28.36	16.20	95,127,171	3.152	3b				
cnn-money	hls	-0.30%	26.76	26.81	-0.08	469,274	26.84	26.47	26.84				3.2	$2.5b				
easystockalterts	hls	-0.30%	26.76	26.81	-0.08	479944	26.84	26.47	26.84	28.50	16.20		3.15				8.49	
eresearch-fidelity-com	hls	-0.30%	26.7600	26.8100	-0.0800	479,944	26.8400	26.4700	26.8400	28.5000	16.2000	95,127,000	3.18	$2.55b				
finance-abc7-com	hls	-0.2981%	26.76 usd	26.81	-0.0800	479,944	26.84	26.47	26.84	28.36	16.20	95,127,171						
finance-abc7chicago-com	hls	-0.2981%	26.76 usd	26.81	-0.0800	479,944	26.84	26.47	26.84	28.36	16.20	95,127,171						
financial-content	hls	-0.2981%	26.76 usd	26.81	-0.0800	479,944	26.84	26.47	26.84	28.36	16.20	95,127,171						
finapps-forbes-com	hls	-0.3%	$26.76	26.81	-0.08	479,944	26.84	26.47	26.84	28.50	16.20	95 mil	3.1	3 bil	0.0	0.00	8.60	
finviz	hls	-0.30%	26.76			479,944			26.84	-6.11%	65.19%	95.13m	3.16	2.55b			8.48	
fool	hls	-0.30%	$26.76	$26.81	-0.08	479,944	$26.84	$26.47	$26.84	$28.50	$16.20		3.10	$2.55b				
foxbusiness	hls		$26.76		-0.08	480,242			$26.84									
google-finance	hls	(-0.30%)	26.76	26.81	-0.08	479,944.00	26.84	26.47		28.50	16.20	95.13m	3.16	2.55b			8.48	
howthemarketworks	hls	1.943%	26.76	26.81	0.51	469,274	26.84	26.47	26.25									
hpcwire	hls	-0.2981%	26.76 usd	26.81	-0.0800	479,944	26.84	26.47	26.84	28.36	16.20	95,127,171						
insidestocks	hls	-0.30%	26.76	26.81	-0.08	472008	26.84	26.47					price earnings ratio: 14.39					
investopedia	hls	-0.30 %	$26.76	26.81	-0.08				26.84									
investorguide	hls	-0.30%	26.76	26.81	-0.08		26.84	26.47		28.36	16.20		3.19	2.546b			8.401	
marketintellisearch	hls	-0.3 %	$26.76	$26.81	-0.08	442.20k	$26.84	$26.47	$26.84			95.13m	3.17	2.55b	0.0 %		8.48	
marketwatch	hls	-0.30%	$26.76	open: 26.81	-0.08	10,820	$26.84	$26.47	$26.84	$28.50	$16.20		3.20	$2.55b			8.37	
minyanville	hls	-0.2981%	26.76 usd	26.81	-0.0800	479,944	26.84	26.47	26.84	28.36	16.20	95,127,171						
msn-money	hls	-0.30%	26.76	26.81	-0.08	479,944	26.84	26.47	26.84	28.50	16.20	95.13 mil	3.15	2.55 bil			8.63	
nasdaq-com	hls	0.3%	$ 26.76		0.08	479,944	$ 26.84	$ 26.47	$ 26.84	$ 28.50	$ 16.20	95,127,000	3.11	$ 2,545,598,520			$ 8.60	
optimum	hls	-0.30%	26.76 ( 4:15 pm edt)	26.81	-0.08	479,944	26.84	26.47	26.84	28.50	16.20	95.13m	3.2	2.5b			8.49	
paidcontent	hls	-0.2981%	26.76 usd	26.81	-0.0800	479,944	26.84	26.47	26.84	28.36	16.20	95,127,171						
pc-quote	hls	-0.30%	26.76	26.81	-0.08	479,944	26.84	26.47	26.84	28.50	16.20	95,465,546	3.16137	2,554,658,000				
personal-wealth-biz	hls	-0.30%	26.76	26.81	-0.08	480,242	26.84	26.47	26.84	28.36	16.20		3.19			0.00	8.401	
predictwallstreet	hls	-0.30%	26.76		-0.08	479,944												
raymond-james	hls	-0.30	26.76	26.81	-0.08	479,944	26.84	26.47	26.76	28.50	16.20		2.77				9.65	
renewable-energy-world	hls	-0.2981%	26.76 usd	26.81	-0.0800	479,944	26.84	26.47	26.84	28.36	16.20	95,127,171						
screamingmedia	hls	-0.30%	$	open: 26.81	-0.08	10,820	$26.84	$26.47	$26.84	$28.50	$16.20		3.20	$2.55b			8.37	
scroli	hls	%	hls			0												
simple-stock-quotes	hls	-0.30%	last trade: 26.76		change: -0.080								p/e ratio: 3.19					
smartmoney	hls	(-0.30%)	26.76	$26.81	-0.08	479,944	$26.84	$26.47	$26.84	$28.50	$16.20			2,553,200	0.00%	$16.25		
stocknod	hls	-0.2981%	26.76 usd	26.81	-0.0800	479,944	26.84	26.47	26.84	28.36	16.20	95,127,171						
stockpickr	hls	-0.30%	$26.76 -0.08 | -0.30%	26.80	-0.08	479.94k	26.84	26.47	26.84	28.50	16.20							
stocksmart	hls	.0 %	$27.585	20.94	0	52,489	28.12	27.45										
stocktwits	hls	-0.26%	26.77		-0.07													
streetinsider-com	hls	0.3%	26.76	$26.81	-0.08	479,944	$26.84	$26.47	$26.84	$28.50	$16.20		3.15				$8.49	
thecramerreport	hls		26.76	26.81	-0.08	479944	26.84	26.47										
thestree	hls	-0.3%	$26.76	26.8	-0.08	479944	26.84	26.47	26.84	-28.5	16.2	9.5127171e7		2.55321327e9				
tickerspy	hls	-0.30%	$26.76	26.81	-0.08	479,944	26.84	26.47	26.84	28.50	16.20		3.2	2.5b	0.00%	$0.00		
tmx-quotemedia	hls	-0.30%	26.760	26.810	-0.080	480,242	26.840	26.470	26.840	28.500	16.200	95,127,171	3.10	2,545,603,096			8.64	
updown	hls	-0.30%	$26.76	$26.81	-$0.08	469,124	$26.84	$26.47	$26.84	$28.50	$16.20	95.12b	2.73	$2.49b			9.82	
wallstreetsurvivor	hls	1.94%	26.76	26.81	0.51	469,274	26.84	26.47		28.50	16.20		3.10	$3b			8.28	
yahoo-finance	hls	0.30%	26.76	26.81	0.08	479,944	26.84	26.47	26.84	28.50	16.20		3.19	2.55b			8.40	
ycharts-com	hls	-0.26%	26.77		-0.07					28.50	16.20		3.10	2.50b	0.00%		8.64	
zacks	hls	(-0.30%)	26.76		-0.08	vol.  479,944	26.84	26.47		28.50	16.20		17.1	2.55 b	0.00	0.00	1.57	
advfn	intu	0.23	52.36	52.29	0.12	2023705	52.7	51.99										
barchart	intu	+0.23%	52.36	52.29	+0.12	1,668,856	52.70	51.99	52.24	56.46	34.35		23.68	$15.84 b			+2.06	
barrons	intu	0.23%	52.36	52.29	+0.12	2.020m	52.70	51.99				325.00 million		$15.88 billion	intu has not issued dividends in more than 1 year.			
bloomberg	intu	0.230%	52.360	52.290	0.120	2,023,705	52.700	51.990		56.46	34.35	304.000mil	25.418	15,917.460mil			2.060	
boston-com	intu	+0.2297%	52.36 usd	52.29	+0.1200	2,019,115	52.70	51.99	52.24	56.46	34.35	304,000,417						
bostonmerchant	intu	+0.2297%	52.36 usd	52.29	+0.1200	2,019,115	52.70	51.99	52.24	56.46	34.35	304,000,417						
business-insider	intu	+0.2297%	52.36 usd	52.29	+0.1200	2,019,115	52.70	51.99	52.24	56.46	34.35	304,000,417						
chron	intu	+0.2297%	52.36 usd	52.29	+0.1200	2,019,115	52.70	51.99	52.24	56.46	34.35	304,000,417						
cio-com	intu	+0.23%	52.36 usd	52.29	+0.1200	2,019,115	52.70	51.99	52.24	56.46	34.35	304,000,417	25.29	16b				
cnn-money	intu	+0.23%	52.36	52.29	+0.12	2,020,105	52.70	51.99	52.24				31.7	$15.9b				
easystockalterts	intu	0.23%	52.36	52.29	+0.12	2019115	52.70	51.99	52.24	56.46	34.06		25.29				2.07	
eresearch-fidelity-com	intu	0.23%	52.3600	52.2900	0.1200	2,023,705	52.7000	51.9900	52.2400	56.4600	34.0550	304,000,000	25.36	$15.88b				
finance-abc7-com	intu	+0.2297%	52.36 usd	52.29	+0.1200	2,019,115	52.70	51.99	52.24	56.46	34.35	304,000,417						
finance-abc7chicago-com	intu	+0.2297%	52.36 usd	52.29	+0.1200	2,019,115	52.70	51.99	52.24	56.46	34.35	304,000,417						
financial-content	intu	+0.2297%	52.36 usd	52.29	+0.1200	2,019,115	52.70	51.99	52.24	56.46	34.35	304,000,417						
finapps-forbes-com	intu	0.2%	$52.36	52.29	0.12	2,023,705	52.70	51.99	52.24	56.46	34.35	304 mil	25.4	16 bil	0.0	0.00	2.06	
finviz	intu	0.23%	52.36			2,023,705			52.24	-7.26%	53.73%	304.00m	25.48	15.88b			2.05	
fool	intu	+0.23%	$52.36	$52.29	0.12	1,860,443	$52.70	$51.99	$52.24	$56.46	$34.06		25.20	$15.92b				
foxbusiness	intu		$52.36		+0.12	2,099,704			$52.24									
google-finance	intu	(0.23%)	52.36	52.29	+0.12	2.02m	52.70	51.99		56.46	34.06	304.00m	25.50	15.92b			2.05	
howthemarketworks	intu	0.964%	52.36	52.29	0.5	2,019,115	52.7	51.99	51.86									
hpcwire	intu	+0.2297%	52.36 usd	52.29	+0.1200	2,061,250	52.70	51.99	52.24	56.46	34.35	304,000,417						
insidestocks	intu	+0.23%	52.36	52.29	+0.12	1617978	52.70	51.99					price earnings ratio: 21.11					
investopedia	intu	+0.29 %	$52.39	52.29	+0.15				52.24									
investorguide	intu	+0.23%	52.36	52.17	+0.12		52.70	52.20		56.46	34.00		26.02	15.917b			2.008	
marketintellisearch	intu	0.21 %	$52.35	$52.29	0.11	1996.20k	$52.70	$51.99	$52.24			304.00m	25.48	15.88b	0.0 %		2.05	
marketwatch	intu	+0.23%	$52.36	open: 52.29	+0.12	105,290	$52.70	$51.99	$52.24	$56.46	$34.35		30.45	$15.88b			1.72	
minyanville	intu	+0.2297%	52.36 usd	52.29	+0.1200	2,019,115	52.70	51.99	52.24	56.46	34.35	304,000,417						
msn-money	intu	+0.23%	52.36	52.29	+0.12	2.02 mil	52.70	51.99	52.24	56.46	34.06	304.00 mil	25.29	15.88 bil			2.05	
nasdaq-com	intu	0.23%	$ 52.36	$ 52.29	0.12	2,023,705	$ 52.70	$ 51.99	$ 52.24	$ 56.46	$ 34.055	302,581,000	25.42	$ 15,843,141,160			$ 2.06	
optimum	intu	+0.29%	52.39 ( 3:59 pm edt)	52.29	+0.15	1,939,072	52.70	51.99	52.24	56.46	34.05	304.00m	25.3	15.9b			2.07	
paidcontent	intu	+0.2297%	52.36 usd	52.29	+0.1200	2,019,115	52.70	51.99	52.24	56.46	34.35	304,000,417						
pc-quote	intu	0.23%	52.36	52.29	0.12	2,097,933	52.7	51.99	52.24	56.46	34.06	303,303,285	25.23671	15,880,960,000				
personal-wealth-biz	intu	+0.23%	52.36	52.17		2,099,704	52.70	51.99	52.24	56.46	34.00		26.02			0.00	2.008	
predictwallstreet	intu	+0.23%	52.36		+0.12	2,023,705												
raymond-james	intu	0.23	52.36	52.29	0.12	2,023,705	52.70	51.99	52.36	56.46	34.35		25.17				2.08	
renewable-energy-world	intu	+0.2297%	52.36 usd	52.29	+0.1200	2,019,115	52.70	51.99	52.24	56.46	34.35	304,000,417						
screamingmedia	intu	+0.23%	$	open: 52.29	+0.12	63,155	$52.70	$51.99	$52.24	$56.46	$34.35		25.49	$15.77b			2.05	
scroli	intu	0.23%	intu 52.36	52.29	0.12	1,809,006	52.70	51.99	52.24	56.46	34.06		25.50				2.05	
simple-stock-quotes	intu	+0.23%	last trade: 52.36		change: 0.120								p/e ratio: 26.02					
smartmoney	intu	(0.23%)	52.36	$52.29	0.12	2,023,705	$52.70	$51.99	$52.24	$56.46	$34.06			15,881,000	0.00%	$0.00		
stocknod	intu	+0.2297%	52.36 usd	52.29	+0.1200	2,019,115	52.70	51.99	52.24	56.46	34.35	304,000,417						
stockpickr	intu	0.23%	$52.36 0.12 | 0.23%	52.29	0.12	2.02m	52.70	51.99	52.24	56.46	34.06							
stocksmart	intu	.0 %	$53.32	49.44	0	255,490	54	53.27										
stocktwits	intu	0.25%	52.37		+0.13													
streetinsider-com	intu	0.23%	52.36	$52.29	+0.12	2,019,115	$52.70	$51.99	$52.24	$56.46	$34.06		25.29				$2.07	
thecramerreport	intu		52.36	52.17	+0.12	2066040	52.70	51.99										
thestree	intu	0.23%	$52.36	52.29	0.12	2023705	52.7	51.99	52.24	-56.46	34.06	3.04000417e8		1.5880981784e10				
tickerspy	intu	0.23%	$52.36	52.29	+0.12	2,023,705	52.70	51.99	52.24	56.46	34.05		25.2	15.8b	0.00%	$0.00		
tmx-quotemedia	intu	0.23%	52.360	52.290	0.120	2,099,704	52.700	51.990	52.240	56.460	34.350	304,000,417	25.20	15,917,461,834			2.07	
updown	intu	0.23%	$52.36	$52.29	$0.12	2,020,105	$52.70	$51.99	$52.24	$56.46	$34.35	304.00b	25.25	$15.76b			2.07	
wallstreetsurvivor	intu	0.96%	52.36	52.29	0.50	2,019,115	52.70	51.99		56.46	38.05		25.20	$16b			1.77	
yahoo-finance	intu	0.23%	52.36	52.17	0.12	2,023,705	52.70	51.99	52.24	56.46	34.06		26.08	15.92b			2.01	
ycharts-com	intu	+0.25%	52.37		+0.13					56.46	34.35		25.42	15.85b	0.00%		2.06	
zacks	intu	(0.23%)	52.36		0.12	vol.  2,023,705	52.70	51.99		56.46	34.00		23.85	15.88 b	0.00	0.00	2.19	
advfn	tasr	-1.75	4.49	4.55	-0.08	180549	4.58	4.46										
barchart	tasr	-1.75%	4.49	4.55	-0.08	181,455	4.58	4.46	4.57	5.10	3.52		0.00	$281.21 m			-0.06	
barrons	tasr	1.75%	4.49	4.55	-0.08	174,749	4.58	4.46				62.52 million		$277.05 million	tasr has not issued dividends in more than 1 year.			
bloomberg	tasr	-1.751%	4.490	4.550	-0.080	180,549	4.580	4.460		5.10	3.52	60.624mil		272.203mil			-0.050	
boston-com	tasr	-1.751%	4.490 usd	4.550	-0.0800	180,549	4.580	4.460	4.570	5.100	3.520	60,624,346						
bostonmerchant	tasr	-1.751%	4.490 usd	4.550	-0.0800	180,549	4.580	4.460	4.570	5.100	3.520	60,624,346						
business-insider	tasr	-1.751%	4.490 usd	4.550	-0.0800	180,549	4.580	4.460	4.570	5.100	3.520	60,624,346						
chron	tasr	-1.751%	4.490 usd	4.550	-0.0800	180,549	4.580	4.460	4.570	5.100	3.520	60,624,346						
cio-com	tasr	-1.75%	4.490 usd	4.550	-0.0800	180,549	4.580	4.460	4.570	5.100	3.520	60,624,346		272m				
cnn-money	tasr	-1.75%	4.49	4.55	-0.08	174,749	4.58	4.46	4.57				nm	$272.2m				
easystockalterts	tasr	-1.76%	4.49	4.55	-0.08	180549	4.58	4.46	4.57	5.10	3.52						-0.06	
eresearch-fidelity-com	tasr	-1.75%	4.4900	4.5500	-0.0800	180,549	4.5800	4.4600	4.5700	5.1000	3.5200	60,624,000	nm	$277.05m				
finance-abc7-com	tasr	-1.751%	4.490 usd	4.550	-0.0800	180,549	4.580	4.460	4.570	5.100	3.520	60,624,346						
finance-abc7chicago-com	tasr	-1.751%	4.490 usd	4.550	-0.0800	180,549	4.580	4.460	4.570	5.100	3.520	60,624,346						
financial-content	tasr	-1.751%	4.490 usd	4.550	-0.0800	180,549	4.580	4.460	4.570	5.100	3.520	60,624,346						
finapps-forbes-com	tasr	-1.8%	$4.49	4.55	-0.08	180,549	4.58	4.46	4.57	5.10	3.52	61 mil		272 mil	0.0	0.00	-0.06	
finviz	tasr	-1.75%	4.49			180,549			4.57	-11.96%	27.56%	60.62m		277.03m			-0.06	
fool	tasr	-1.75%	$4.49	$4.55	-0.08	180,549	$4.58	$4.46	$4.57	$5.10	$3.52		0.00	$272.20m				
foxbusiness	tasr		$4.49		-0.08	190,462			$4.57									
google-finance	tasr	(-1.75%)	4.49	4.55	-0.08	180,549.00	4.58	4.46		5.10	3.52	60.62m		272.20m			-0.06	
howthemarketworks	tasr	-1.319%	4.49	4.55	-0.06	180,549	4.58	4.46	4.55									
hpcwire	tasr	-1.751%	4.490 usd	4.550	-0.0800	180,549	4.580	4.460	4.570	5.100	3.520	60,624,346						
insidestocks	tasr	-1.75%	4.49	4.55	-0.08	158389	4.58	4.46										
investopedia	tasr	-1.75 %	$4.49	4.55	-0.08				4.57									
investorguide	tasr	-1.75%	4.49	4.55	-0.08		4.58	4.46		5.10	3.52			272.2m			-0.06	
marketintellisearch	tasr	-1.75 %	$4.49	$4.55	-0.08	178.90k	$4.58	$4.46	$4.57			60.62m	0.00	0.28b	0.0 %		-0.06	
marketwatch	tasr	-1.75%	$4.50	open: 4.55	-0.08	15,713	$4.58	$4.46	$4.57	$5.10	$3.52			$277.05m				
minyanville	tasr	-1.751%	4.490 usd	4.550	-0.0800	180,549	4.580	4.460	4.570	5.100	3.520	60,624,346						
msn-money	tasr	-1.75%	4.49	4.55	-0.08	180,549	4.58	4.46	4.57	5.10	3.52	60.62 mil	-74.83	277.05 mil			-0.06	
nasdaq-com	tasr	1.75%	$ 4.49	$ 4.55	0.08	180,549	$ 4.58	$ 4.46	$ 4.57	$ 5.10	$ 3.52	60,624,000		$ 272,201,760			$ -0.06	
optimum	tasr	-1.75%	4.49 ( 4:00 pm edt)	4.55	-0.08	180,549	4.58	4.46	4.57	5.10	3.52	60.62m		272.2m			-0.06	
paidcontent	tasr	-1.751%	4.490 usd	4.550	-0.0800	180,549	4.580	4.460	4.570	5.100	3.520	60,624,346						
pc-quote	tasr	-1.75%	4.49	4.55	-0.08	190,462	4.58	4.46	4.57	5.10	3.52	61,704,165	-76.16667	277,052,000				
personal-wealth-biz	tasr	-1.75%	4.49	4.55	-0.08	190,462	4.58	4.46	4.57	5.10	3.52					0.00	-0.06	
predictwallstreet	tasr	-1.75%	4.49		-0.08	180,549												
raymond-james	tasr	-1.75	4.49	4.55	-0.08	180,549	4.58	4.46	4.49	5.10	3.52						-0.06	
renewable-energy-world	tasr	-1.751%	4.490 usd	4.550	-0.0800	180,549	4.580	4.460	4.570	5.100	3.520	60,624,346						
screamingmedia	tasr	-1.75%	$	open: 4.55	-0.08	15,713	$4.58	$4.46	$4.57	$5.10	$3.52			$277.05m				
scroli	tasr	%	tasr			0												
simple-stock-quotes	tasr	-1.75%	last trade: 4.49		change: -0.080													
smartmoney	tasr	(-1.75%)	4.49	$4.55	-0.08	180,549	$4.58	$4.46	$4.57	$5.10	$3.52			277,100	0.00%	$0.00		
stocknod	tasr	-1.751%	4.490 usd	4.550	-0.0800	180,549	4.580	4.460	4.570	5.100	3.520	60,624,346						
stockpickr	tasr	-1.75%	$4.49 -0.08 | -1.75%	4.55	-0.08	180.55k	4.58	4.46	4.57	5.10	3.52							
stocksmart	tasr	.0 %	$4.45	4.7	0	140,568	4.53	4.405										
stocktwits	tasr	-1.75%	4.49		-0.08													
streetinsider-com	tasr	1.75%	4.49	$4.55	-0.08	180,549	$4.58	$4.46	$4.57	$5.10	$3.52						$-0.06	
thecramerreport	tasr		4.49	4.55	-0.08	180549	4.58	4.46										
thestree	tasr	-1.75%	$4.49	4.55	-0.08	180549	4.58	4.46	4.57	-5.1	3.52	6.0624346e7		2.77053261e8				
tickerspy	tasr	-1.75%	$4.49	4.55	-0.08	180,549	4.58	4.46	4.57	5.10	3.52		-76.2	280.4m	0.00%	$0.00		
tmx-quotemedia	tasr	-1.75%	4.490	4.550	-0.080	190,462	4.580	4.460	4.570	5.100	3.520	60,624,346		272,203,314			-0.06	
updown	tasr	-1.75%	$4.49	$4.55	-$0.08	174,749	$4.58	$4.46	$4.57	$5.10	$3.52	60.62b		$276m			-0.06	
wallstreetsurvivor	tasr	-1.32%	4.49	4.55	-0.06	180,549	4.58	4.46		5.10	3.52			$277m			-0.07	
yahoo-finance	tasr	1.75%	4.49	4.55	0.08	180,549	4.58	4.46	4.57	5.10	3.52			272.20m			-0.06	
ycharts-com	tasr	-1.75%	4.49		-0.08					5.10	3.52			281.21m	0.00%		-0.06	
zacks	tasr	(-1.75%)	4.49		-0.08	vol.  180,549	4.58	4.46		5.10	3.52			277.05 m	0.00	0.00	-.06	
advfn	jll	0.85	95.91	95.26	0.81	173331	96.66	94.95										
barchart	jll	+0.85%	95.91	95.26	+0.81	173,331	96.66	94.95	95.10	107.68	61.66		25.76	$4.11 b	0.32%	$0.30	+3.50	
barrons	jll	0.85%	95.91	95.26	+0.81	169,183	96.66	94.95				44.08 million		$4.08 billion	0.31%	$0.15		
bloomberg	jll	0.852%	95.910	95.260	0.810	173,331	96.660	94.950		107.84	61.83	42.927mil	26.134	4,117.160mil	0.261	0.150 regular cash	3.670	
boston-com	jll	+0.8517%	95.91 usd	95.26	+0.8100	173,331	96.66	94.95	95.10	107.84	61.83	42,927,323						
bostonmerchant	jll	+0.8517%	95.91 usd	95.26	+0.8100	173,331	96.66	94.95	95.10	107.84	61.83	42,927,323						
business-insider	jll	+0.8517%	95.91 usd	95.26	+0.8100	173,331	96.66	94.95	95.10	107.84	61.83	42,927,323						
chron	jll	+0.8517%	95.91 usd	95.26	+0.8100	173,331	96.66	94.95	95.10	107.84	61.83	42,927,323						
cio-com	jll	+0.85%	95.91 usd	95.26	+0.8100	173,331	96.66	94.95	95.10	107.84	61.83	42,927,323	27.40	4b	0.3	0.3		
cnn-money	jll	+0.85%	95.91	95.48	+0.81	173,331	96.66	94.95	95.10				27.4	$4.1b	0.31%			
easystockalterts	jll	0.85%	95.91	95.26	+0.81	173331	96.66	94.95	95.10	107.84	61.83		27.40				3.50	
eresearch-fidelity-com	jll	0.85%	95.9100	95.2600	0.8100	173,331	96.6600	94.9500	95.1000	107.8400	61.8300	42,927,000	27.17	$4.08b	0.32%	$0.150000		
finance-abc7-com	jll	+0.8517%	95.91 usd	95.26	+0.8100	173,331	96.66	94.95	95.10	107.84	61.83	42,927,323						
finance-abc7chicago-com	jll	+0.8517%	95.91 usd	95.26	+0.8100	173,331	96.66	94.95	95.10	107.84	61.83	42,927,323						
financial-content	jll	+0.8517%	95.91 usd	95.26	+0.8100	173,331	96.66	94.95	95.10	107.84	61.83	42,927,323						
finapps-forbes-com	jll	0.9%	$95.91	95.26	0.81	173,331	96.66	94.95	95.10	107.84	61.83	43 mil	27.4	4 bil	0.3	0.30	3.50	
finviz	jll	0.85%	95.91			173,331			95.10	-10.92%	55.54%	42.93m	27.40	4.12b		0.30	3.50	
fool	jll	+0.85%	$95.91	$95.26	0.81	173,331	$96.66	$94.95	$95.10	$107.84	$61.83		27.20	$4.12b	0.30%	0.30		
foxbusiness	jll		$95.91		+0.81	173,507			$95.10									
google-finance	jll	(0.85%)	95.91	95.26	+0.81	173,331.00	96.66	94.95		107.84	61.83	42.93m	27.39	4.12b	0.31	0.15	3.50	
howthemarketworks	jll	1.707%	95.91	95.26	1.61	169,183	96.66	94.95	94.3									
hpcwire	jll	+0.8517%	95.91 usd	95.26	+0.8100	173,331	96.66	94.95	95.10	107.84	61.83	42,927,323						
insidestocks	jll	+0.85%	95.91	95.26	+0.81	169483	96.66	94.95					price earnings ratio: 26.57					
investopedia	jll	+0.85 %	$95.91	95.26	+0.81				95.10									
investorguide	jll	+0.85%	95.91	95.26	+0.81		96.66	94.95		107.84	61.83		27.23	4.117b			3.492	
marketintellisearch	jll	0.85 %	$95.91	$95.26	0.81	165.10k	$96.66	$94.95	$95.10			42.93m	27.17	4.08b	0.32 %		3.50	
marketwatch	jll	+0.85%	$95.91	open: 95.26	+0.81	5,752	$96.66	$94.95	$95.10	$107.84	$61.83		27.45	$4.08b	0.31%	0.15	3.49	
minyanville	jll	+0.8517%	95.91 usd	95.26	+0.8100	173,331	96.66	94.95	95.10	107.84	61.83	42,927,323						
msn-money	jll	+0.85%	95.91	95.26	+0.81	173,331	96.66	94.95	95.10	107.84	61.83	42.93 mil	27.40	4.08 bil	0.32%	0.30	3.50	
nasdaq-com	jll	0.85%	$ 95.91		0.81	173,331	$ 96.66	$ 94.95	$ 95.10	$ 107.84	$ 61.83	42,927,000	27.4	$ 4,117,128,570	0.32 %	$0.300000	$ 3.50	
optimum	jll	+0.85%	95.91 ( 4:15 pm edt)	95.26	+0.81	173,331	96.66	94.95	95.10	107.84	61.83	42.93m	27.4	4.1b	0.31	0.30	3.50	
paidcontent	jll	+0.8517%	95.91 usd	95.26	+0.8100	173,331	96.66	94.95	95.10	107.84	61.83	42,927,323						
pc-quote	jll	0.85%	95.91	95.26	0.81	173,331	96.66	94.95	95.1	107.84	61.83	42,564,464	27.17143	4,082,358,000		0.15		
personal-wealth-biz	jll	+0.85%	95.91	95.26		173,507	96.66	94.95	95.10	107.84	61.83		27.23		0.26	0.25	3.492	
predictwallstreet	jll	+0.85%	95.91		+0.81	173,331												
raymond-james	jll	0.85	95.91	95.26	0.81	173,331	96.66	94.95	95.91	107.84	61.83		26.35				3.64	
renewable-energy-world	jll	+0.8517%	95.91 usd	95.26	+0.8100	173,331	96.66	94.95	95.10	107.84	61.83	42,927,323						
screamingmedia	jll	+0.85%	$	open: 95.26	+0.81	5,752	$96.66	$94.95	$95.10	$107.84	$61.83		27.45	$4.08b	0.31%	0.15	3.49	
scroli	jll	%	jll			0												
simple-stock-quotes	jll	+0.85%	last trade: 95.91		change: 0.810								p/e ratio: 27.23					
smartmoney	jll	(0.85%)	95.91	$95.26	0.81	173,331	$96.66	$94.95	$95.10	$107.84	$61.83			4,082,400	0.32%	$0.15		
stocknod	jll	+0.8517%	95.91 usd	95.26	+0.8100	173,331	96.66	94.95	95.10	107.84	61.83	42,927,323						
stockpickr	jll	0.85%	$95.91 0.81 | 0.85%	95.48	0.81	173.33k	96.66	94.95	95.10	107.84	61.83							
stocksmart	jll	.0 %	$93.64	84.72	0	37,918	97.49	93.55										
stocktwits	jll	0.85%	95.91		+0.81													
streetinsider-com	jll	0.85%	95.91	$95.26	+0.81	173,331	$96.66	$94.95	$95.10	$107.84	$61.83		27.40				$3.50	
thecramerreport	jll		95.91	95.26	+0.81	173331	96.66	94.95										
thestree	jll	0.85%	$95.91	95.48	0.81	173331	96.66	94.95	95.1	-107.84	61.83	4.2927323e7		4.082388417e9				
tickerspy	jll	0.85%	$95.91	95.26	+0.81	173,331	96.66	94.95	95.10	107.84	61.83		27.2	4.0b	0.32%	$0.15		
tmx-quotemedia	jll	0.85%	95.910	95.260	0.810	173,507	96.660	94.950	95.100	107.840	61.830	42,927,323	27.20	4,117,159,549	0.315	0.150 usd	3.50	
updown	jll	0.85%	$95.91	$95.26	$0.81	167,023	$96.66	$94.95	$95.10	$107.84	$61.83	42.92b	26.13	$4.04b			3.64	
wallstreetsurvivor	jll	1.71%	95.91	95.26	1.61	169,183	96.66	94.95		107.84	73.52		27.20	$4b	0.30%	0.20 -	3.48	
yahoo-finance	jll	0.85%	95.91	95.26	0.81	173,331	96.66	94.95	95.10	107.84	61.83		27.47	4.12b	0.30%	0.30	3.49	
ycharts-com	jll	+0.85%	95.91		+0.81					107.84	61.83		27.40	4.11b	0.30%		3.50	
zacks	jll	(0.85%)	95.91		0.81	vol.  173,331	96.66	94.95		107.84	61.83		25.98	4.08 b	0.32	0.30	3.66	
advfn	hma	-0.64	10.89	10.98	-0.07	1999480	11.05	10.74										
barchart	hma	-0.64%	10.89	10.98	-0.07	1,999,480	11.05	10.74	10.96	11.74	6.13		15.85	$2.74 b			+0.63	
barrons	hma	0.64%	10.89	10.98	-0.07	1.998m	11.05	10.74				251.11 million		$2.77 billion	hma has not issued dividends in more than 1 year.	$10		
bloomberg	hma	-0.639%	10.890	10.980	-0.070	1,999,480	11.050	10.740		11.74	6.13	253.172mil	14.918	2,757.047mil		10.000 special cash	0.730	
boston-com	hma	-0.6387%	10.89 usd	10.98	-0.0700	1,999,480	11.05	10.74	10.96	11.74	6.130	253,172,320						
bostonmerchant	hma	-0.6387%	10.89 usd	10.98	-0.0700	1,999,480	11.05	10.74	10.96	11.74	6.130	253,172,320						
business-insider	hma	-0.6387%	10.89 usd	10.98	-0.0700	1,999,480	11.05	10.74	10.96	11.74	6.130	253,172,320						
chron	hma	-0.6387%	10.89 usd	10.98	-0.0700	1,999,480	11.05	10.74	10.96	11.74	6.130	253,172,320						
cio-com	hma	-0.64%	10.89 usd	10.98	-0.0700	1,999,480	11.05	10.74	10.96	11.74	6.130	253,172,320	16.01	3b				
cnn-money	hma	-0.64%	10.89	10.95	-0.07	1,992,537	11.05	10.74	10.96				16.0	$2.8b				
easystockalterts	hma	-0.64%	10.89	10.98	-0.07	1997912	11.05	10.74	10.96	11.74	6.13		16.01				0.68	
eresearch-fidelity-com	hma	-0.64%	10.8900	10.9800	-0.0700	1,999,480	11.0500	10.7400	10.9600	11.7400	6.1300	253,172,000	16.12	$2.77b				
finance-abc7-com	hma	-0.6387%	10.89 usd	10.98	-0.0700	1,997,912	11.05	10.74	10.96	11.74	6.130	253,172,320						
finance-abc7chicago-com	hma	-0.6387%	10.89 usd	10.98	-0.0700	1,997,912	11.05	10.74	10.96	11.74	6.130	253,172,320						
financial-content	hma	-0.6387%	10.89 usd	10.98	-0.0700	1,997,912	11.05	10.74	10.96	11.74	6.130	253,172,320						
finapps-forbes-com	hma	-0.6%	$10.89	10.98	-0.07	1,997,912	11.05	10.74	10.96	11.74	6.13	253 mil	17.3	3 bil	0.0	0.00	0.63	
finviz	hma	-0.64%	10.89			1,997,912			10.96	-7.24%	77.65%	253.17m	15.88	2.77b			0.69	
fool	hma	-0.64%	$10.89	$10.98	-0.07	1,997,912	$11.05	$10.74	$10.96	$11.74	$6.13		17.40	$2.76b				
foxbusiness	hma		$10.89		-0.07	1,999,480			$10.96									
google-finance	hma	(-0.64%)	10.89	10.98	-0.07	2.00m	11.05	10.74		11.74	6.13	253.17m	15.88	2.76b			0.69	
howthemarketworks	hma	1.02%	10.89	10.98	0.11	1,997,912	11.05	10.74	10.78									
hpcwire	hma	-0.6387%	10.89 usd	10.98	-0.0700	1,999,480	11.05	10.74	10.96	11.74	6.130	253,172,320						
insidestocks	hma	-0.64%	10.89	10.98	-0.07	1997912	11.05	10.74					price earnings ratio: 16.01					
investopedia	hma	-0.64 %	$10.89	10.98	-0.07				10.96									
investorguide	hma	-0.64%	10.89	10.98	-0.07		11.05	10.74		11.74	6.13		17.54	2.757b			0.625	
marketintellisearch	hma	-0.64 %	$10.89	$10.98	-0.07	1959.30k	$11.05	$10.74	$10.96			253.17m	15.88	2.77b	0.0 %		0.69	
marketwatch	hma	-0.64%	$10.89	open: 10.98	-0.07	23,045	$11.05	$10.74	$10.96	$11.74	$6.13		23.11	$2.77b			0.47	
minyanville	hma	-0.6387%	10.89 usd	10.98	-0.0700	1,997,912	11.05	10.74	10.96	11.74	6.130	253,172,320						
msn-money	hma	-0.64%	10.89	10.98	-0.07	2 mil	11.05	10.74	10.96	11.74	6.13	253.17 mil	16.01	2.77 bil			0.63	
nasdaq-com	hma	0.64%	$ 10.89		0.07	1,997,912	$ 11.05	$ 10.74	$ 10.96	$ 11.74	$ 6.13	253,172,000	17.29	$ 2,757,043,080	2.19 %	$0.240000	$ 0.63	
optimum	hma	-0.64%	10.89 ( 4:15 pm edt)	10.98	-0.07	1,997,912	11.05	10.74	10.96	11.74	6.13	253.17m	16.0	2.8b			0.68	
paidcontent	hma	-0.6387%	10.89 usd	10.98	-0.0700	1,997,912	11.05	10.74	10.96	11.74	6.130	253,172,320						
pc-quote	hma	-0.64%	10.89	10.98	-0.07	1,999,480	11.05	10.74	10.96	11.74	6.13	254,799,366	16.11765	2,774,765,000		10.0		
personal-wealth-biz	hma	-0.64%	10.89	10.98	-0.07	1,999,480	11.05	10.74	10.96	11.74	6.13		17.54			0.00	0.625	
predictwallstreet	hma	-0.64%	10.89		-0.07	1,997,912												
raymond-james	hma	-0.64	10.89	10.98	-0.07	1,997,912	11.05	10.74	10.89	11.74	6.13		15.78				0.69	
renewable-energy-world	hma	-0.6387%	10.89 usd	10.98	-0.0700	1,997,912	11.05	10.74	10.96	11.74	6.130	253,172,320						
screamingmedia	hma	-0.64%	$	open: 10.98	-0.07	23,045	$11.05	$10.74	$10.96	$11.74	$6.13		23.11	$2.77b			0.47	
scroli	hma	%	hma			0												
simple-stock-quotes	hma	-0.64%	last trade: 10.89		change: -0.070								p/e ratio: 17.54					
smartmoney	hma	(-0.64%)	10.89	$10.98	-0.07	1,997,912	$11.05	$10.74	$10.96	$11.74	$6.13			2,774,800	0.00%	$10.00		
stocknod	hma	-0.6387%	10.89 usd	10.98	-0.0700	1,997,912	11.05	10.74	10.96	11.74	6.130	253,172,320						
stockpickr	hma	-0.64%	$10.89 -0.07 | -0.64%	10.98	-0.07	2.00m	11.05	10.74	10.96	11.74	6.13							
stocksmart	hma	.0 %	$11.12	9.55	0	173,671	11.44	11.08										
stocktwits	hma	-0.73%	10.88		-0.08													
streetinsider-com	hma	0.64%	10.89	$10.98	-0.07	1,997,912	$11.05	$10.74	$10.96	$11.74	$6.13		16.01				$0.68	
thecramerreport	hma		10.96		0.00	0												
thestree	hma	-0.64%	$10.89	10.98	-0.07	1997912	11.05	10.74	10.96	-11.74	6.13	2.5317232e8		2.774768627e9				
tickerspy	hma	-0.64%	$10.89	10.98	-0.07	1,999,480	11.05	10.74	10.96	11.74	6.13		16.1	2.7b	0.00%	$10.00		
tmx-quotemedia	hma	-0.64%	10.890	10.980	-0.070	1,999,480	11.050	10.740	10.960	11.740	6.130	253,172,320	17.40	2,757,046,565			0.63	
updown	hma	-0.64%	$10.89	$10.98	-$0.07	1,974,867	$11.05	$10.74	$10.96	$11.74	$6.13	253.17b	17.19	$2.72b			0.64	
wallstreetsurvivor	hma	1.02%	10.89	10.98	0.11	1,997,912	11.05	10.74		11.74	6.13		17.40	$3b			0.60	
yahoo-finance	hma	0.64%	10.89	10.98	0.07	1,997,912	11.05	10.74	10.96	11.74	6.13		17.42	2.76b			0.63	
ycharts-com	hma	-0.73%	10.88		-0.08					11.74	6.13		17.27	2.74b	0.00%		0.63	
zacks	hma	(-0.64%)	10.89		-0.07	vol.  1,997,912	11.05	10.74		11.74	6.13		16.12	2.77 b	0.00	0.00	.68	
advfn	mgpi	-0.11	8.74	8.68	-0.01	12966	8.82	8.45										
barchart	mgpi	-0.11%	8.74	8.68	-0.01	12,966	8.82	8.45	8.75	11.92	6.36		12.27	$155.83 m			+0.64	
barrons	mgpi	0.11%	8.74	8.68	-0.01	12,966	8.82	8.45				17.08 million		$155.88 million		$0.05		
bloomberg	mgpi	-0.114%	8.740	8.680	-0.010	12,966	8.820	8.450		11.92	6.40	17.814mil	26.485	155.696mil	0.572	0.050 regular cash	0.330	
boston-com	mgpi	-0.1143%	8.740 usd	8.680	-0.0100	12,966	8.820	8.450	8.750	11.92	6.400	17,814,158						
bostonmerchant	mgpi	-0.1143%	8.740 usd	8.680	-0.0100	12,966	8.820	8.450	8.750	11.92	6.400	17,814,158						
business-insider	mgpi	-0.1143%	8.740 usd	8.680	-0.0100	12,966	8.820	8.450	8.750	11.92	6.400	17,814,158						
chron	mgpi	-0.1143%	8.740 usd	8.680	-0.0100	12,966	8.820	8.450	8.750	11.92	6.400	17,814,158						
cio-com	mgpi	-0.11%	8.740 usd	8.680	-0.0100	12,966	8.820	8.450	8.750	11.92	6.400	17,814,158	13.66	156m	1.1	0.1		
cnn-money	mgpi	-0.11%	8.74	8.68	-0.01	12,966	8.82	8.45	8.75				13.7	$155.7m	0.57%			
easystockalterts	mgpi	-0.12%	8.74	8.68	-0.01	12966	8.82	8.45	8.75	11.92	6.40		13.66				0.64	
eresearch-fidelity-com	mgpi	-0.11%	8.7400	8.6800	-0.0100	12,966	8.8200	8.4500	8.7500	11.9200	6.4000	17,814,000	13.67	$155.87m	0.57%	$0.050000		
finance-abc7-com	mgpi	-0.1143%	8.740 usd	8.680	-0.0100	12,966	8.820	8.450	8.750	11.92	6.400	17,814,158						
finance-abc7chicago-com	mgpi	-0.1143%	8.740 usd	8.680	-0.0100	12,966	8.820	8.450	8.750	11.92	6.400	17,814,158						
financial-content	mgpi	-0.1143%	8.740 usd	8.680	-0.0100	12,966	8.820	8.450	8.750	11.92	6.400	17,814,158						
finapps-forbes-com	mgpi	-0.1%	$8.74	8.68	-0.01	12,966	8.82	8.45	8.75	11.92	6.40	18 mil		156 mil	0.6	0.05		
finviz	mgpi	-0.11%	8.74			12,966			8.75	-26.68%	37.41%	17.81m	13.66	155.66m		0.05	0.64	
fool	mgpi	-0.11%	$8.74	$8.68	-0.01	12,966	$8.82	$8.45	$8.75	$11.92	$6.40		13.70	$155.70m	8.90%	0.10		
foxbusiness	mgpi		$8.74		-0.01	12,966			$8.75									
google-finance	mgpi	(-0.11%)	8.74	8.68	-0.01	12,966.00	8.82	8.45		11.92	6.40	17.81m	13.62	155.70m	null	null	0.64	
howthemarketworks	mgpi	0.344%	8.74	8.68	0.03	10,985	8.82	8.45	8.71									
hpcwire	mgpi	-0.1143%	8.740 usd	8.680	-0.0100	12,966	8.820	8.450	8.750	11.92	6.400	17,814,158						
insidestocks	mgpi	-0.11%	8.74	8.68	-0.01	12966	8.82	8.45										
investopedia	mgpi	-0.11 %	$8.74	8.68	-0.01				8.75									
investorguide	mgpi	-0.11%	8.74	8.68	-0.01		8.82	8.45		11.92	5.96		13.96	155.7m			0.627	
marketintellisearch	mgpi	-0.11 %	$8.74	$8.68	-0.01	4.60k	$8.82	$8.45	$8.75			17.81m	13.67	0.16b	0.57 %		0.64	
marketwatch	mgpi	-0.11%	$8.74	open: 8.68	-0.01	2,181	$8.82	$8.45	$8.75	$11.92	$6.40		13.04	$155.88m		0.05	0.67	
minyanville	mgpi	-0.1143%	8.740 usd	8.680	-0.0100	12,966	8.820	8.450	8.750	11.92	6.400	17,814,158						
msn-money	mgpi	-0.11%	8.74	8.68	-0.01	12,966	8.82	8.45	8.75	11.92	6.40	17.81 mil	13.87	155.87 mil	1.14%	0.10	0.64	
nasdaq-com	mgpi	0.11%	$ 8.74	$ 8.68	0.01	12,966	$ 8.82	$ 8.45	$ 8.75	$ 11.92	$ 6.40	17,814,000	13.66	$ 155,694,360	0.57 %	$0.050000	$ 0.64	
optimum	mgpi	-0.11%	8.74 ( 4:30 pm edt)	8.68	-0.01	12,966	8.82	8.45	8.75	11.92	6.40	17.81m	13.7	155.7m	1.14	0.10	0.64	
paidcontent	mgpi	-0.1143%	8.740 usd	8.680	-0.0100	12,966	8.820	8.450	8.750	11.92	6.400	17,814,158						
pc-quote	mgpi	-0.11%	8.74	8.68	-0.01	12,966	8.82	8.45	8.75	11.92	6.40	17,834,382	13.88889	155,873,000		0.05		
personal-wealth-biz	mgpi	-0.11%	8.74	8.68	-0.01	12,966	8.82	8.45	8.75	11.92	5.96		13.96		0.57	0.05	0.627	
predictwallstreet	mgpi	-0.11%	8.74		-0.01	12,966												
raymond-james	mgpi	-0.11	8.74	8.68	-0.01	12,966	8.82	8.45	8.74	11.92	6.40		13.45				0.65	
renewable-energy-world	mgpi	-0.1143%	8.740 usd	8.680	-0.0100	12,966	8.820	8.450	8.750	11.92	6.400	17,814,158						
screamingmedia	mgpi	-0.11%	$	open: 8.68	-0.01	2,181	$8.82	$8.45	$8.75	$11.92	$6.40		13.04	$155.88m		0.05	0.67	
scroli	mgpi	%	mgpi			0												
simple-stock-quotes	mgpi	-0.11%	last trade: 8.74		change: -0.010								p/e ratio: 13.96					
smartmoney	mgpi	(-0.11%)	8.74	$8.68	-0.01	12,966	$8.82	$8.45	$8.75	$11.92	$6.40			155,900	1.14%	$0.05		
stocknod	mgpi	-0.1143%	8.740 usd	8.680	-0.0100	12,966	8.820	8.450	8.750	11.92	6.400	17,814,158						
stockpickr	mgpi	-0.11%	$8.74 -0.01 | -0.11%	8.68	-0.01	12.97k	8.82	8.45	8.75	11.92	6.40							
stocksmart	mgpi	.0 %	$7.95	11.11	0	846	8.08	7.95										
stocktwits	mgpi	0.34%	8.78		+0.03													
streetinsider-com	mgpi	0.11%	8.74	$8.68	-0.01	12,966	$8.82	$8.45	$8.75	$11.92	$6.40		13.66				$0.64	
thecramerreport	mgpi		8.74	8.68	-0.01	12966	8.82	8.45										
thestree	mgpi	-0.11%	$8.74	8.68	-0.01	12966	8.82	8.45	8.75	-11.92	6.4	1.7814158e7		1.55873883e8				
tickerspy	mgpi	-0.11%	$8.74	8.68	-0.01	12,966	8.82	8.45	8.75	11.92	6.40		13.9	155.8m	0.00%	$0.05		
tmx-quotemedia	mgpi	-0.11%	8.740	8.680	-0.010	12,966	8.820	8.450	8.750	11.920	6.400	17,814,158	13.70	155,695,741	1.143	0.050 usd	0.64	
updown	mgpi	-0.11%	$8.74	$8.68	-$0.01	10,785	$8.82	$8.45	$8.75	$11.92	$6.40	17.81b	12.79	$155m			0.68	
wallstreetsurvivor	mgpi	0.34%	8.74	8.68	0.03	10,985	8.82	8.45		11.92	6.50		13.70	$156m	1.10%		0.51	
yahoo-finance	mgpi	0.11%	8.74	8.68	0.01	12,966	8.82	8.45	8.75	11.92	6.40		13.94	155.69m	1.10%	0.10	0.63	
ycharts-com	mgpi	+0.34%	8.78		+0.03					11.92	6.40		13.94	156.55m	1.20%		0.63	
zacks	mgpi	(-0.11%)	8.74		-0.01	vol.  12,966	8.82	8.45		11.92	6.40		12.32	155.87 m	0.00	0.00	.71	
advfn	ckr	0.00	12.55		0.0													
barrons	ckr																	
bloomberg	ckr																	
boston-com	ckr	-8.108%	0.1700 cad	0.1850	-0.0150	180,000	0.1850	0.1700	0.1850	0.3000	0.0650	21,733,000						
bostonmerchant	ckr	-8.108%	0.1700 cad	0.1850	-0.0150	180,000	0.1850	0.1700	0.1850	0.3000	0.0650	21,733,000						
business-insider	ckr	-8.108%	0.1700 cad	0.1850	-0.0150	180,000	0.1850	0.1700	0.1850	0.3000	0.0650	21,733,000						
chron	ckr	-8.108%	0.1700 cad	0.1850	-0.0150	180,000	0.1850	0.1700	0.1850	0.3000	0.0650	21,733,000						
cio-com	ckr	-8.11%	0.1700 cad	0.1850	-0.0150	180,000	0.1850	0.1700	0.1850	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	-8.108%	0.1700 cad	0.1850	-0.0150	180,000	0.1850	0.1700	0.1850	0.3000	0.0650	21,733,000						
finance-abc7chicago-com	ckr	-8.108%	0.1700 cad	0.1850	-0.0150	180,000	0.1850	0.1700	0.1850	0.3000	0.0650	21,733,000						
financial-content	ckr	-8.108%	0.1700 cad	0.1850	-0.0150	180,000	0.1850	0.1700	0.1850	0.3000	0.0650	21,733,000						
fool	ckr																	
foxbusiness	ckr		$12.55		+0.00	984,094			$12.55									
google-finance	ckr	(-8.11%)	0.170	0.19	-0.015	180,000.00	0.19	0.17		0.30	0.05	21.46m		3.65m			-0.01	
howthemarketworks	ckr																	
hpcwire	ckr	-8.108%	0.1700 cad	0.1850	-0.0150	180,000	0.1850	0.1700	0.1850	0.3000	0.0650	21,733,000						
insidestocks	ckr			symbol			exchange											
investorguide	ckr		0.00															
marketintellisearch	ckr	1.38 %	$27.18	$26.84	0.37	151.90k	$27.20	$26.75	$26.81						%			
marketwatch	ckr	-8.11%	$0.17	open: 0.19	-0.02	180,000	$0.19	$0.17	$0.19	$0.30	$0.05			$3.38m				
minyanville	ckr	-8.108%	0.1700 cad	0.1850	-0.0150	180,000	0.1850	0.1700	0.1850	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	-8.108%	0.1700 cad	0.1850	-0.0150	180,000	0.1850	0.1700	0.1850	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	-8.108%	0.1700 cad	0.1850	-0.0150	180,000	0.1850	0.1700	0.1850	0.3000	0.0650	21,733,000						
screamingmedia	ckr	-8.11%	$	open: 0.19	-0.02	180,000	$0.19	$0.17	$0.19	$0.30	$0.05			$3.38m				
scroli	ckr	%	ckr			0												
simple-stock-quotes	ckr		last trade: 0.00		change: 0.000													
smartmoney	ckr																	
stocknod	ckr	-8.108%	0.1700 cad	0.1850	-0.0150	180,000	0.1850	0.1700	0.1850	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	12.520	55,246,814	23.20	693,347,516			0.54	
wallstreetsurvivor	ckr	-			-		- -											
ycharts-com	ckr																	
zacks	ckr	(-10.53%)	0.17		-0.02		0.19	0.17		0.30	0.07							
advfn	ckp	-1.21	17.93	18.11	-0.22	149582	18.11	17.86										
barchart	ckp	-1.21%	17.93	18.11	-0.22	149,582	18.11	17.86	18.15	23.00	15.89		25.54	$715.05 m			+0.35	
barrons	ckp	1.21%	17.93	18.11	-0.22	144,720	18.11	17.86				40.44 million		$727.60 million	ckp has not issued dividends in more than 1 year.	$0		
bloomberg	ckp	-1.212%	17.930	18.110	-0.220	149,582	18.110	17.860		23.00	15.89	40.088mil	25.986	718.777mil		0.005 rights redemption	0.690	
boston-com	ckp	-1.212%	17.93 usd	18.11	-0.2200	149,582	18.11	17.86	18.15	23.00	15.89	40,087,972						
bostonmerchant	ckp	-1.212%	17.93 usd	18.11	-0.2200	149,582	18.11	17.86	18.15	23.00	15.89	40,087,972						
business-insider	ckp	-1.212%	17.93 usd	18.11	-0.2200	149,582	18.11	17.86	18.15	23.00	15.89	40,087,972						
chron	ckp	-1.212%	17.93 usd	18.11	-0.2200	149,582	18.11	17.86	18.15	23.00	15.89	40,087,972						
cio-com	ckp	-1.21%	17.93 usd	18.11	-0.2200	149,582	18.11	17.86	18.15	23.00	15.89	40,087,972	51.23	719m				
cnn-money	ckp	-1.21%	17.93	18.11	-0.22	144,720	18.11	17.86	18.15				51.2	$718.8m				
easystockalterts	ckp	-1.21%	17.93	18.11	-0.22	149582	18.11	17.86	18.15	23.00	15.89		51.23				0.35	
eresearch-fidelity-com	ckp	-1.21%	17.9300	18.1100	-0.2200	149,582	18.1100	17.8600	18.1500	23.0000	15.8900	40,088,000	51.86	$727.60m				
finance-abc7-com	ckp	-1.212%	17.93 usd	18.11	-0.2200	149,582	18.11	17.86	18.15	23.00	15.89	40,087,972						
finance-abc7chicago-com	ckp	-1.212%	17.93 usd	18.11	-0.2200	149,582	18.11	17.86	18.15	23.00	15.89	40,087,972						
financial-content	ckp	-1.212%	17.93 usd	18.11	-0.2200	149,582	18.11	17.86	18.15	23.00	15.89	40,087,972						
finapps-forbes-com	ckp	-1.2%	$17.93	18.11	-0.22	149,582	18.11	17.86	18.15	23.00	15.89	40 mil	51.2	719 mil	0.0	0.00	0.35	
finviz	ckp	-1.21%	17.93			149,582			18.15	-22.04%	12.84%	40.09m	49.81	718.81m			0.36	
fool	ckp	-1.21%	$17.93	$18.11	-0.22	149,582	$18.11	$17.86	$18.15	$23.00	$15.89		51.90	$718.78m				
foxbusiness	ckp		$17.93		-0.22	149,708			$18.15									
google-finance	ckp	(-1.21%)	17.93	18.11	-0.22	149,582.00	18.11	17.86		23.00	15.89	40.09m	50.16	718.78m			0.36	
howthemarketworks	ckp	0.28%	17.93	18.11	0.05	144,720	18.11	17.86	17.88									
hpcwire	ckp	-1.212%	17.93 usd	18.11	-0.2200	149,582	18.11	17.86	18.15	23.00	15.89	40,087,972						
insidestocks	ckp	-1.21%	17.93	18.11	-0.22	144720	18.11	17.86					price earnings ratio: 25.25					
investopedia	ckp	-1.21 %	$17.93	18.11	-0.22				18.15									
investorguide	ckp	-1.21%	17.93	18.11	-0.22		18.11	17.86		23.00	16.07		50.28	718.8m			0.361	
marketintellisearch	ckp	-1.21 %	$17.93	$18.11	-0.22	142.90k	$18.11	$17.86	$18.15			40.09m	50.42	0.73b	0.0 %		0.36	
marketwatch	ckp	-1.21%	$17.93	open: 18.11	-0.22	4,487	$18.11	$17.86	$18.15	$23.00	$15.89			$727.60m				
minyanville	ckp	-1.212%	17.93 usd	18.11	-0.2200	149,582	18.11	17.86	18.15	23.00	15.89	40,087,972						
msn-money	ckp	-1.21%	17.93	18.11	-0.22	149,582	18.11	17.86	18.15	23.00	15.89	40.09 mil	48.46	727.6 mil			0.36	
nasdaq-com	ckp	1.21%	$ 17.93		0.22	149,582	$ 18.11	$ 17.86	$ 18.15	$ 23	$ 15.89	40,088,000	51.23	$ 718,777,840			$ 0.35	
optimum	ckp	-1.21%	17.93 ( 4:15 pm edt)	18.11	-0.22	149,582	18.11	17.86	18.15	23.00	15.89	40.09m	51.2	718.8m			0.35	
paidcontent	ckp	-1.212%	17.93 usd	18.11	-0.2200	149,582	18.11	17.86	18.15	23.00	15.89	40,087,972						
pc-quote	ckp	-1.21%	17.93	18.11	-0.22	149,582	18.11	17.86	18.15	23.00	15.89	40,579,877	49.05405	727,597,000				
personal-wealth-biz	ckp	-1.21%	17.93	18.11	-0.22	149,708	18.11	17.86	18.15	23.00	16.07		50.28			0.00	0.361	
predictwallstreet	ckp	-1.21%	17.93		-0.22	149,582												
raymond-james	ckp	-1.21	17.93	18.11	-0.22	149,582	18.11	17.86	17.93	23.00	15.89		48.46				0.37	
renewable-energy-world	ckp	-1.212%	17.93 usd	18.11	-0.2200	149,582	18.11	17.86	18.15	23.00	15.89	40,087,972						
screamingmedia	ckp	-1.21%	$	open: 18.11	-0.22	4,487	$18.11	$17.86	$18.15	$23.00	$15.89			$727.60m				
scroli	ckp	%	ckp			0												
simple-stock-quotes	ckp	-1.21%	last trade: 17.93		change: -0.220								p/e ratio: 50.28					
smartmoney	ckp	(-1.21%)	17.93	$18.11	-0.22	149,582	$18.11	$17.86	$18.15	$23.00	$15.89			727,600	0.00%	$0.00		
stocknod	ckp	-1.212%	17.93 usd	18.11	-0.2200	149,582	18.11	17.86	18.15	23.00	15.89	40,087,972						
stockpickr	ckp	-1.21%	$17.93 -0.22 | -1.21%	18.11	-0.22	149.58k	18.11	17.86	18.15	23.00	15.89							
stocksmart	ckp	.0 %	$17.43	20.65	0	13,507	18.03	17.43										
stocktwits	ckp	-1.10%	17.95		-0.20													
streetinsider-com	ckp	1.21%	17.93	$18.11	-0.22	149,582	$18.11	$17.86	$18.15	$23.00	$15.89		51.23				$0.35	
thecramerreport	ckp		17.93	18.11	-0.22	149582	18.11	17.86										
thestree	ckp	-1.21%	$17.93	18.11	-0.22	149582	18.11	17.86	18.15	-23.0	15.89	4.0087972e7		7.27596692e8				
tickerspy	ckp	-1.21%	$17.93	18.11	-0.22	149,582	18.11	17.86	18.15	23.00	15.89		49.1	727.5m	0.00%	$0.00		
tmx-quotemedia	ckp	-1.21%	17.930	18.110	-0.220	149,708	18.110	17.860	18.150	23.000	15.890	40,087,972	51.90	718,777,338			0.35	
updown	ckp	-1.21%	$17.93	$18.11	-$0.22	144,720	$18.11	$17.86	$18.15	$23.00	$15.89	40.08b	50.03	$717m			0.36	
wallstreetsurvivor	ckp	0.28%	17.93	18.11	0.05	144,720	18.11	17.86		23.00	15.89		51.90	$728m			0.68	
yahoo-finance	ckp	1.21%	17.93	18.11	0.22	149,582	18.11	17.86	18.15	23.00	15.89		49.67	718.76m			0.36	
ycharts-com	ckp	-1.10%	17.95		-0.20					23.00	16.07		49.86	715.85m	0.00%		0.36	
zacks	ckp	(-1.21%)	17.93		-0.22	vol.  149,582	18.11	17.86		23.00	15.89		25.93	727.60 m	0.00	0.00	.7	
advfn	ivac	-1.08	10.06	10.16	-0.11	47883	10.39	9.99										
barchart	ivac	-1.08%	10.06	10.16	-0.11	51,890	10.39	9.99	10.17	15.39	8.97		11.87	$228.97 m			+0.86	
barrons	ivac	1.08%	10.06	10.16	-0.11	47,583	10.39	9.99				22.98 million		$232.26 million	ivac has not issued dividends in more than 1 year.			
bloomberg	ivac	-1.082%	10.060	10.160	-0.110	47,883	10.390	9.990		15.39	8.97	22.838mil	11.698	229.754mil			0.860	
boston-com	ivac	-1.082%	10.06 usd	10.16	-0.1100	47,883	10.39	9.990	10.17	15.39	8.970	22,838,418						
bostonmerchant	ivac	-1.082%	10.06 usd	10.16	-0.1100	47,883	10.39	9.990	10.17	15.39	8.970	22,838,418						
business-insider	ivac	-1.082%	10.06 usd	10.16	-0.1100	47,883	10.39	9.990	10.17	15.39	8.970	22,838,418						
chron	ivac	-1.082%	10.06 usd	10.16	-0.1100	47,883	10.39	9.990	10.17	15.39	8.970	22,838,418						
cio-com	ivac	-1.08%	10.06 usd	10.16	-0.1100	47,883	10.39	9.990	10.17	15.39	8.970	22,838,418	11.84	230m				
cnn-money	ivac	-1.08%	10.06	10.16	-0.11	47,883	10.39	9.99	10.17				11.8	$229.8m				
easystockalterts	ivac	-1.08%	10.06	10.16	-0.11	47883	10.39	9.99	10.17	15.39	8.97		11.84				0.85	
eresearch-fidelity-com	ivac	-1.08%	10.0600	10.1600	-0.1100	47,883	10.3900	9.9900	10.1700	15.3900	8.9700	22,838,000	11.83	$232.26m				
finance-abc7-com	ivac	-1.082%	10.06 usd	10.16	-0.1100	47,883	10.39	9.990	10.17	15.39	8.970	22,838,418						
finance-abc7chicago-com	ivac	-1.082%	10.06 usd	10.16	-0.1100	47,883	10.39	9.990	10.17	15.39	8.970	22,838,418						
financial-content	ivac	-1.082%	10.06 usd	10.16	-0.1100	47,883	10.39	9.990	10.17	15.39	8.970	22,838,418						
finapps-forbes-com	ivac	-1.1%	$10.06	10.16	-0.11	47,883	10.39	9.99	10.17	15.39	8.97	23 mil	11.7	230 mil	0.0	0.00	0.86	
finviz	ivac	-1.08%	10.06			47,583			10.17	-34.63%	12.15%	22.84m	11.84	229.77m			0.85	
fool	ivac	-1.08%	$10.06	$10.16	-0.11	47,583	$10.39	$9.99	$10.17	$15.39	$8.97		12.00	$229.75m				
foxbusiness	ivac		$10.06		-0.11	47,883			$10.17									
google-finance	ivac	(-1.08%)	10.06	10.16	-0.11	47,883.00	10.39	9.99		15.39	8.97	22.84m	11.80	229.75m			0.85	
howthemarketworks	ivac	-1.469%	10.06	10.16	-0.15	43,582	10.39	9.99	10.21									
hpcwire	ivac	-1.082%	10.06 usd	10.16	-0.1100	47,883	10.39	9.990	10.17	15.39	8.970	22,838,418						
insidestocks	ivac	-1.08%	10.06	10.16	-0.11	47883	10.39	9.99					price earnings ratio: 11.70					
investopedia	ivac	-1.08 %	$10.06	10.16	-0.11				10.17									
investorguide	ivac	-1.08%	10.06	10.16	-0.11		10.39	9.99		15.39	8.97		11.88	229.8m			0.856	
marketintellisearch	ivac	-1.08 %	$10.06	$10.16	-0.11	46.40k	$10.39	$9.99	$10.17			22.84m	11.96	0.23b	0.0 %		0.85	
marketwatch	ivac	-1.08%	$10.17	open: 10.16	-0.11	4,063	$10.39	$9.99	$10.17	$15.39	$8.97		11.67	$232.26m			0.86	
minyanville	ivac	-1.082%	10.06 usd	10.16	-0.1100	47,883	10.39	9.990	10.17	15.39	8.970	22,838,418						
msn-money	ivac	-1.08%	10.06	10.16	-0.11	47,883	10.39	9.99	10.17	15.39	8.97	22.84 mil	11.84	232.27 mil			0.85	
nasdaq-com	ivac	1.08%	$ 10.06	$ 10.16	0.11	47,883	$ 10.39	$ 9.99	$ 10.17	$ 15.39	$ 8.97	22,838,000	11.7	$ 229,750,280			$ 0.86	
optimum	ivac	-1.08%	10.06 ( 4:30 pm edt)	10.16	-0.11	47,883	10.39	9.99	10.17	15.39	8.97	22.84m	11.8	229.8m			0.85	
paidcontent	ivac	-1.082%	10.06 usd	10.16	-0.1100	47,883	10.39	9.990	10.17	15.39	8.970	22,838,418						
pc-quote	ivac	-1.08%	10.06	10.16	-0.11	47,883	10.39	9.99	10.17	15.39	8.97	23,087,724	11.96471	232,263,000				
personal-wealth-biz	ivac	-1.08%	10.06	10.16	-0.11	47,883	10.39	9.99	10.17	15.39	8.97		11.88			0.00	0.856	
predictwallstreet	ivac	-1.08%	10.06		-0.11	47,883												
raymond-james	ivac	-1.08	10.06	10.16	-0.11	47,883	10.39	9.99	10.06	15.39	8.97		11.43				0.88	
renewable-energy-world	ivac	-1.082%	10.06 usd	10.16	-0.1100	47,883	10.39	9.990	10.17	15.39	8.970	22,838,418						
screamingmedia	ivac	-1.08%	$	open: 10.16	-0.11	4,063	$10.39	$9.99	$10.17	$15.39	$8.97		11.67	$232.26m			0.86	
scroli	ivac	%	ivac			0												
simple-stock-quotes	ivac	-1.08%	last trade: 10.06		change: -0.110								p/e ratio: 11.88					
smartmoney	ivac	(-1.08%)	10.06	$10.16	-0.11	47,883	$10.39	$9.99	$10.17	$15.39	$8.97			232,300	0.00%	$0.00		
stocknod	ivac	-1.082%	10.06 usd	10.16	-0.1100	47,883	10.39	9.990	10.17	15.39	8.970	22,838,418						
stockpickr	ivac	-1.08%	$10.06 -0.11 | -1.08%	10.16	-0.11	47.58k	10.39	9.99	10.17	15.39	8.97							
stocksmart	ivac	.0 %	$11.3	14.15	0	1,202	11.67	11.28										
stocktwits	ivac	-0.79%	10.09		-0.08													
streetinsider-com	ivac	1.08%	10.06	$10.16	-0.11	47,883	$10.39	$9.99	$10.17	$15.39	$8.97		11.84				$0.85	
thecramerreport	ivac		10.06	10.16	-0.11	47883	10.39	9.99										
thestree	ivac	-1.08%	$10.06	10.16	-0.11	47583	10.39	9.99	10.17	-15.39	8.97	2.2838418e7		2.32266711e8				
tickerspy	ivac	-1.08%	$10.06	10.16	-0.11	47,583	10.39	9.99	10.17	15.39	8.97		12.0	232.2m	0.00%	$0.00		
tmx-quotemedia	ivac	-1.08%	10.060	10.160	-0.110	47,883	10.390	9.990	10.170	15.390	8.970	22,838,418	12.00	229,754,485			0.85	
updown	ivac	-1.08%	$10.06	$10.16	-$0.11	43,682	$10.39	$9.99	$10.17	$15.39	$8.97	22.83b	11.67	$233m			0.87	
wallstreetsurvivor	ivac	-1.47%	10.06	10.16	-0.15	43,582	10.39	9.99		15.39	8.97		12.00	$232m			1.22	
yahoo-finance	ivac	1.08%	10.06	10.16	0.11	47,883	10.39	9.99	10.17	15.39	8.97		11.75	229.75m			0.86	
ycharts-com	ivac	-0.79%	10.09		-0.08					15.39	8.97		11.87	229.65m	0.00%		0.85	
zacks	ivac	(-1.08%)	10.06		-0.11	vol.  47,883	10.39	9.99		15.39	8.97		11.83	232.26 m	0.00	0.00	.86	
advfn	oxps	-1.83	16.66	16.94	-0.31	381900	16.94	16.56										
barchart	oxps	-1.83%	16.66	16.94	-0.31	381,900	16.94	16.56	16.97	19.00	11.01		18.13	$956.78 m			+0.94	
barrons	oxps	1.83%	16.66	16.94	-0.31	381,767	16.94	16.56				57.78 million		$975.37 million	oxps has not issued dividends in more than 1 year.	$0.08		
bloomberg	oxps	-1.827%	16.660	16.940	-0.310	381,900	16.940	16.560		19.00	11.01	57.476mil	18.719	957.552mil	27.011	4.500 special cash	0.890	
boston-com	oxps	-1.827%	16.66 usd	16.94	-0.3100	381,900	16.94	16.56	16.97	21.07	13.86	57,476,090						
bostonmerchant	oxps	-1.827%	16.66 usd	16.94	-0.3100	381,900	16.94	16.56	16.97	21.07	13.86	57,476,090						
business-insider	oxps	-1.827%	16.66 usd	16.94	-0.3100	381,900	16.94	16.56	16.97	21.07	13.86	57,476,090						
chron	oxps	-1.827%	16.66 usd	16.94	-0.3100	381,900	16.94	16.56	16.97	21.07	13.86	57,476,090						
cio-com	oxps	-1.83%	16.66 usd	16.94	-0.3100	381,900	16.94	16.56	16.97	21.07	13.86	57,476,090	17.72	958m				
cnn-money	oxps	-1.83%	16.66	16.82	-0.31	381,767	16.94	16.56	16.97				17.7	$957.6m				
easystockalterts	oxps	-1.83%	16.66	16.94	-0.31	381767	16.94	16.56	16.97	21.07	13.86		17.72				0.94	
eresearch-fidelity-com	oxps	-1.83%	16.6600	16.9400	-0.3100	381,900	16.9400	16.5600	16.9700	21.0700	13.8600	57,476,000	18.05	$975.37m				
finance-abc7-com	oxps	-1.827%	16.66 usd	16.94	-0.3100	381,900	16.94	16.56	16.97	21.07	13.86	57,476,090						
finance-abc7chicago-com	oxps	-1.827%	16.66 usd	16.94	-0.3100	381,900	16.94	16.56	16.97	21.07	13.86	57,476,090						
financial-content	oxps	-1.827%	16.66 usd	16.94	-0.3100	381,900	16.94	16.56	16.97	21.07	13.86	57,476,090						
finapps-forbes-com	oxps	-1.8%	$16.66	16.94	-0.31	381,900	16.94	16.56	16.97	21.07	13.86	57 mil	17.7	958 mil	0.0	0.00	0.94	
finviz	oxps	-1.83%	16.66			381,767			16.97	-12.32%	51.40%	57.48m	17.72	957.62m			0.94	
fool	oxps	-1.83%	$16.66	$16.94	-0.31	381,767	$16.94	$16.56	$16.97	$21.07	$13.86		18.10	$957.55m	2.10%	0.32		
foxbusiness	oxps		$16.66		-0.31	381,900			$16.97									
google-finance	oxps	(-1.83%)	16.66	16.94	-0.31	381,767.00	16.94	16.56		21.07	13.86	57.48m	17.75	957.55m	null	null	0.94	
howthemarketworks	oxps	-0.12%	16.66	16.94	-0.02	373,713	16.94	16.56	16.68									
hpcwire	oxps	-1.827%	16.66 usd	16.94	-0.3100	381,900	16.94	16.56	16.97	21.07	13.86	57,476,090						
insidestocks	oxps	-1.83%	16.66	16.94	-0.31	381767	16.94	16.56					price earnings ratio: 17.72					
investopedia	oxps	-1.83 %	$16.66	16.94	-0.31				16.97									
investorguide	oxps	-1.83%	16.66	16.79	-0.31		16.94	16.56		21.07	13.86		18.05	957.4m			0.94	
marketintellisearch	oxps	-1.83 %	$16.66	$16.79	-0.31	382.70k	$16.94	$16.56	$16.97			57.48m	18.05	0.98b	0.0 %		0.94	
marketwatch	oxps	-1.83%	$16.66	open: 16.94	-0.31	7,687	$16.94	$16.56	$16.97	$21.07	$13.86		17.75	$975.37m			0.94	
minyanville	oxps	-1.827%	16.66 usd	16.94	-0.3100	381,767	16.94	16.56	16.97	21.07	13.86	57,476,090						
msn-money	oxps	-1.83%	16.66	16.94	-0.31	381,767	16.94	16.56	16.97	21.07	13.86	57.48 mil	17.72	975.37 mil	26.52%	4.50	0.94	
nasdaq-com	oxps	1.83%	$ 16.66	$ 16.94	0.31	381,767	$ 16.94	$ 16.56	$ 16.97	$ 21.07	$ 13.86	57,476,000	17.72	$ 957,550,160	1.89 %	$0.320000	$ 0.94	
optimum	oxps	-1.83%	16.66 ( 4:30 pm edt)	16.94	-0.31	381,767	16.94	16.56	16.97	21.07	13.86	57.48m	17.7	957.6m	1.92	0.32	0.94	
paidcontent	oxps	-1.827%	16.66 usd	16.94	-0.3100	381,767	16.94	16.56	16.97	21.07	13.86	57,476,090						
pc-quote	oxps	-1.77%	16.67	16.94	-0.30	381,900	16.94	16.56	16.97	21.07	13.86	58,510,360	18.05319	975,368,000		4.5		
personal-wealth-biz	oxps	-1.83%	16.66	16.79	-0.31	381,900	16.94	16.56	16.97	21.07	13.86		18.05		26.52	4.50	0.94	
predictwallstreet	oxps	-1.83%	16.66		-0.31	381,767												
raymond-james	oxps	-1.83	16.66	16.94	-0.31	381,767	16.94	16.56	16.66	19.00	11.01		17.72				0.94	
renewable-energy-world	oxps	-1.827%	16.66 usd	16.94	-0.3100	381,767	16.94	16.56	16.97	21.07	13.86	57,476,090						
screamingmedia	oxps	-1.83%	$	open: 16.94	-0.31	7,687	$16.94	$16.56	$16.97	$21.07	$13.86		17.75	$975.37m			0.94	
scroli	oxps	%	oxps			0												
simple-stock-quotes	oxps	-1.83%	last trade: 16.66		change: -0.310								p/e ratio: 18.05					
smartmoney	oxps	(-1.83%)	16.66	$16.94	-0.31	381,767	$16.94	$16.56	$16.97	$21.07	$13.86			975,400	0.00%	$4.50		
stocknod	oxps	-1.827%	16.66 usd	16.94	-0.3100	381,767	16.94	16.56	16.97	21.07	13.86	57,476,090						
stockpickr	oxps	-1.83%	$16.66 -0.31 | -1.83%	16.94	-0.31	381.77k	16.94	16.56	16.97	21.07	13.86							
stocksmart	oxps	.0 %	$17.4	15.7	0	124,394	18.1	17.4										
stocktwits	oxps	-1.77%	16.67		-0.30													
streetinsider-com	oxps	1.83%	16.66	$16.94	-0.31	381,767	$16.94	$16.56	$16.97	$21.07	$13.86		17.72				$0.94	
thecramerreport	oxps		16.59	16.79	-0.38	100111	16.94	16.56										
thestree	oxps	-1.83%	$16.66	16.94	-0.31	381767	16.94	16.56	16.97	-21.07	13.86	5.747609e7		9.75369247e8				
tickerspy	oxps	-1.83%	$16.66	16.94	-0.31	381,767	16.94	16.56	16.97	21.07	13.86		18.1	975.1m	0.00%	$4.50		
tmx-quotemedia	oxps	-1.83%	16.660	16.940	-0.310	381,900	16.940	16.560	16.970	21.070	13.860	57,476,090	18.10	957,551,659			0.94	
updown	oxps	-1.83%	$16.66	$16.94	-$0.31	374,213	$16.94	$16.56	$16.97	$21.07	$13.86	57.47b	17.97	$959m			0.94	
wallstreetsurvivor	oxps	-0.12%	16.66	16.94	-0.02	373,713	16.94	16.56		21.07	13.86		18.10	$975m		4.50 -	0.90	
yahoo-finance	oxps	1.83%	16.66	16.79	0.31	381,767	16.94	16.56	16.97	21.07	13.86		17.72	957.37m			0.94	
ycharts-com	oxps	-1.77%	16.67		-0.30					21.07	13.86		17.73	957.36m	0.00%		0.94	
zacks	oxps	(-1.83%)	16.66		-0.31	vol.  381,767	16.94	16.56		21.07	13.86		18.45	975.37 m	0.00	0.00	.92	
advfn	ckh	1.01	102.9	102.23	1.03	108242	103.325	100.3										
barchart	ckh	+1.01%	102.90	102.23	+1.03	101,402	103.33	100.30	101.87	113.20	59.22		8.43	$2.20 b			+11.86	
barrons	ckh	1.01%	102.90	102.23	+1.03	108,242	103.32	100.30				21.76 million		$2.21 billion		$15		
bloomberg	ckh	1.011%	102.900	102.230	1.030	108,242	103.325	100.300		113.20	59.22	21.658mil	9.220	2,228.594mil	14.580	15.000 special cash	11.160	
boston-com	ckh	+1.011%	102.90 usd	102.23	+1.030	108,242	103.33	100.30	101.87	116.00	68.39	21,657,856						
bostonmerchant	ckh	+1.011%	102.90 usd	102.23	+1.030	108,242	103.33	100.30	101.87	116.00	68.39	21,657,856						
business-insider	ckh	+1.011%	102.90 usd	102.23	+1.030	108,242	103.33	100.30	101.87	116.00	68.39	21,657,856						
chron	ckh	+1.011%	102.90 usd	102.23	+1.030	108,417	103.33	100.30	101.87	116.00	68.39	21,657,856						
cio-com	ckh	+1.01%	102.90 usd	102.23	+1.030	108,417	103.33	100.30	101.87	116.00	68.39	21,657,856	8.684	2b				
cnn-money	ckh	+1.01%today&rsquo;s change	102.90data as of 4:02pm et	102.23	+1.03	108,242	103.33	100.30	101.87				8.7	$2.2b				
easystockalterts	ckh	1.01%	102.90	102.23	+1.03	108242	103.33	100.30	101.87	116.00	68.39		8.68				11.85	
eresearch-fidelity-com	ckh	1.01%	102.9000	102.2300	1.0300	108,417	103.3250	100.3000	101.8700	116.0000	68.3900	21,658,000	8.59	$2.21b				
finance-abc7-com	ckh	+1.011%	102.90 usd	102.23	+1.030	108,242	103.33	100.30	101.87	116.00	68.39	21,657,856						
finance-abc7chicago-com	ckh	+1.011%	102.90 usd	102.23	+1.030	108,242	103.33	100.30	101.87	116.00	68.39	21,657,856						
financial-content	ckh	+1.011%	102.90 usd	102.23	+1.030	108,242	103.33	100.30	101.87	116.00	68.39	21,657,856						
finapps-forbes-com	ckh	1.0%	$102.90	102.23	1.03	108,242	103.32	100.30	101.87	116.00	68.39	22 mil	8.6	2 bil	0.0	0.00	11.98	
finviz	ckh	1.01%	102.90			108,702			101.87	-9.10%	73.77%	21.66m	8.59	2.21b			11.86	
fool	ckh	+0.93%	$102.82	$102.23	0.95	99,831	$103.32	$100.30	$101.87	$116.00	$68.39		8.60	$2.23b				
foxbusiness	ckh		$102.90		+1.03	108,417			$101.87									
google-finance	ckh	(1.01%)	102.90	102.23	+1.03	108,242.00	103.32	100.30		116.00	68.39	21.66m	8.68	2.23b	null	null	11.86	
howthemarketworks	ckh	2.941%	102.9	102.23	2.94	108,242	103.325	100.3	99.96									
hpcwire	ckh	+1.011%	102.90 usd	102.23	+1.030	108,242	103.33	100.30	101.87	116.00	68.39	21,657,856						
insidestocks	ckh	+1.01%	102.90	102.23	+1.03	108417	103.33	100.30					price earnings ratio: 8.68					
investopedia	ckh	+1.01 %	$102.90	102.23	+1.03				101.87									
investorguide	ckh	+1.01%	102.90	102.23	+1.03		103.325	100.30		116.00	67.01		8.68	2.229b			11.737	
marketintellisearch	ckh	0.98 %	$102.87	$102.23	1.00	102.80k	$103.32	$100.30	$101.87			21.66m	8.59	2.21b	0.0 %		11.86	
marketwatch	ckh	+1.01%	$102.90	open: 102.23	+1.03	666	$103.33	$100.30	$101.87	$116.00	$68.39		8.74	$2.21b		15.00	11.77	
minyanville	ckh	+1.011%	102.90 usd	102.23	+1.030	108,242	103.33	100.30	101.87	116.00	68.39	21,657,856						
msn-money	ckh	+1.01%	102.90	102.23	+1.03	108,242	103.33	100.30	101.87	116.00	68.39	21.66 mil	8.86	2.21 bil			11.86	
nasdaq-com	ckh	1.01%	$ 102.90		1.03	108,242	$ 103.325	$ 100.30	$ 101.87	$ 116	$ 68.39	21,658,000	8.68	$ 2,228,608,200			$ 11.86	
optimum	ckh	+1.01%	102.90 ( 4:02 pm edt)	102.23	+1.03	108,242	103.33	100.30	101.87	116.00	68.39	21.66m	8.7	2.2b			11.85	
paidcontent	ckh	+1.011%	102.90 usd	102.23	+1.030	108,242	103.33	100.30	101.87	116.00	68.39	21,657,856						
pc-quote	ckh	1.01%	102.9	102.23	1.03	108,417	103.325	100.3	101.87	116.00	68.39	21,441,210	8.77433	2,206,301,000		15.0		
personal-wealth-biz	ckh	+1.01%	102.90	102.23		108,417	103.325	100.30	101.87	116.00	67.01		8.68		14.72	15.00	11.737	
predictwallstreet	ckh	+1.01%	102.90		+1.03	108,242												
raymond-james	ckh	1.01	102.90	102.23	1.03	108,242	103.33	100.30	102.90	113.20	58.82		8.58				11.99	
renewable-energy-world	ckh	+1.011%	102.90 usd	102.23	+1.030	108,242	103.33	100.30	101.87	116.00	68.39	21,657,856						
screamingmedia	ckh	+1.01%	$	open: 102.23	+1.03	666	$103.33	$100.30	$101.87	$116.00	$68.39		8.74	$2.21b		15.00	11.77	
scroli	ckh	%	ckh			0												
simple-stock-quotes	ckh	+1.01%	last trade: 102.90		change: 1.030								p/e ratio: 8.68					
smartmoney	ckh	(1.01%)	102.90	$102.23	1.03	108,242	$103.32	$100.30	$101.87	$116.00	$68.39			2,206,300	0.00%	$15.00		
stocknod	ckh	+1.011%	102.90 usd	102.23	+1.030	108,242	103.33	100.30	101.87	116.00	68.39	21,657,856						
stockpickr	ckh	1.01%	$102.90 1.03 | 1.01%	102.23	1.03	108.24k	103.32	100.30	101.87	116.00	68.39							
stocksmart	ckh	.0 %	$97.71	102.69	0	14,041	99.5	97.57										
stocktwits	ckh	1.00%	102.89		+1.02													
streetinsider-com	ckh	1.01%	102.90	$102.23	+1.03	108,242	$103.33	$100.30	$101.87	$116.00	$68.39		8.68				$11.85	
thecramerreport	ckh		102.90	102.23	+1.03	108877	103.325	100.30										
thestree	ckh	1.01%	$102.9	102.23	1.03	108242	103.32	100.3	101.87	-116.0	68.39	2.1657856e7		2.206285791e9				
tickerspy	ckh	1.01%	$102.90	102.23	+1.03	108,242	103.33	100.30	101.87	116.00	68.39		8.8	2.2b	0.00%	$15.00		
tmx-quotemedia	ckh	1.01%	102.900	102.230	1.030	108,417	103.325	100.300	101.870	116.000	68.390	21,657,856	8.60	2,228,593,382			11.85	
updown	ckh	1.01%	$102.90	$102.23	$1.03	108,242	$103.33	$100.30	$101.87	$116.00	$68.39	21.65b	8.52	$2.16b			11.95	
wallstreetsurvivor	ckh	2.94%	102.90	102.23	2.94	108,242	103.33	100.30		116.00	76.14		8.60	$2b		15.00 -	11.25	
yahoo-finance	ckh	1.01%	102.90	102.23	1.03	108,702	103.32	100.30	101.87	116.00	68.39		8.77	2.23b			11.74	
ycharts-com	ckh	+1.00%	102.89		+1.02					116.00	68.39		8.86	2.20b	0.00%		11.61	
zacks	ckh	(1.01%)	102.90		1.03	vol.  108,242	103.33	100.30		116.00	68.39		8.59	2.21 b	0.00	0.00	11.86	
advfn	rwt	-2.61	14.91	15.28	-0.4	974258	15.28	14.82										
barchart	rwt	-2.61%	14.91	15.28	-0.40	974,258	15.28	14.82	15.31	17.16	13.04		15.12	$1.16 b	6.61%	$1.00	+1.00	
barrons	rwt	2.61%	14.91	15.28	-0.40	974,123	15.28	14.82				78.81 million		$1.20 billion	6.71%	$0.25		
bloomberg	rwt	-2.613%	14.910	15.280	-0.400	974,258	15.280	14.820		17.16	13.49	78.548mil	12.636	1,171.151mil	6.711	0.250 regular cash	1.180	
boston-com	rwt	-2.613%	14.91 usd	15.28	-0.4000	974,258	15.28	14.82	15.31	17.16	13.49	78,548,044						
bostonmerchant	rwt	-2.613%	14.91 usd	15.28	-0.4000	974,258	15.28	14.82	15.31	17.16	13.49	78,548,044						
business-insider	rwt	-2.613%	14.91 usd	15.28	-0.4000	974,258	15.28	14.82	15.31	17.16	13.49	78,548,044						
chron	rwt	-2.613%	14.91 usd	15.28	-0.4000	974,258	15.28	14.82	15.31	17.16	13.49	78,548,044						
cio-com	rwt	-2.61%	14.91 usd	15.28	-0.4000	974,258	15.28	14.82	15.31	17.16	13.49	78,548,044	14.91	1b	6.5	1		
cnn-money	rwt	-2.61%today&rsquo;s change	14.91data as of 4:03pm et	15.28	-0.40	974,123	15.28	14.82	15.31				14.9	$1.2b	6.71%			
easystockalterts	rwt	-2.62%	14.91	15.28	-0.40	974258	15.28	14.82	15.31	17.16	13.49		14.91				1.00	
eresearch-fidelity-com	rwt	-2.61%	14.9100	15.2800	-0.4000	974,258	15.2800	14.8200	15.3100	17.1600	13.4900	78,548,000	15.31	$1.20b	6.53%	$0.250000		
finance-abc7-com	rwt	-2.613%	14.91 usd	15.28	-0.4000	974,123	15.28	14.82	15.31	17.16	13.49	78,548,044						
finance-abc7chicago-com	rwt	-2.613%	14.91 usd	15.28	-0.4000	974,123	15.28	14.82	15.31	17.16	13.49	78,548,044						
financial-content	rwt	-2.613%	14.91 usd	15.28	-0.4000	974,123	15.28	14.82	15.31	17.16	13.49	78,548,044						
finapps-forbes-com	rwt	-2.6%	$14.91	15.28	-0.40	974,123	15.28	14.82	15.31	17.16	13.49	79 mil	14.9	1 bil	6.7	1.00	1.00	
finviz	rwt	-2.61%	14.91			974,123			15.31	-10.22%	18.19%	78.55m	15.31	1.20b		1.00	1.00	
fool	rwt	-2.61%	$14.91	$15.28	-0.40	974,123	$15.28	$14.82	$15.31	$17.16	$13.49		15.30	$1.17b	6.90%	1.00		
foxbusiness	rwt		$14.91		-0.40	983,051			$15.31									
google-finance	rwt	(-2.61%)	14.91	15.28	-0.40	974,123.00	15.28	14.82		17.16	13.49	78.55m	14.91	1.17b	6.71	0.25	1.00	
howthemarketworks	rwt	-1.389%	14.91	15.28	-0.21	974,123	15.28	14.82	15.12									
hpcwire	rwt	-2.613%	14.91 usd	15.28	-0.4000	974,258	15.28	14.82	15.31	17.16	13.49	78,548,044						
insidestocks	rwt	-2.61%	14.91	15.28	-0.40	974123	15.28	14.82					price earnings ratio: 10.65					
investopedia	rwt	-2.61 %	$14.91	15.28	-0.40				15.31									
investorguide	rwt	-2.61%	14.91	15.28	-0.40		15.28	14.82		17.16	13.49		15.31	1.171b			1.00	
marketintellisearch	rwt	-2.61 %	$14.91	$15.28	-0.40	944.10k	$15.28	$14.82	$15.31			78.55m	15.31	1.20b	6.53 %		1.00	
marketwatch	rwt	-2.61%	$14.91	open: 15.28	-0.40	8,793	$15.28	$14.82	$15.31	$17.16	$13.49		14.85	$1.20b	6.71%	0.25	1.00	
minyanville	rwt	-2.613%	14.91 usd	15.28	-0.4000	974,123	15.28	14.82	15.31	17.16	13.49	78,548,044						
msn-money	rwt	-2.61%	14.91	15.28	-0.40	974,123	15.28	14.82	15.31	17.16	13.49	78.55 mil	14.91	1.2 bil	6.53%	1.00	1.00	
nasdaq-com	rwt	2.61%	$ 14.91		0.40	974,123	$ 15.28	$ 14.82	$ 15.31	$ 17.16	$ 13.49	78,548,000	14.91	$ 1,171,150,680	6.53 %	$1.000000	$ 1	
optimum	rwt	-2.61%	14.91 ( 4:03 pm edt)	15.28	-0.40	974,123	15.28	14.82	15.31	17.16	13.49	78.55m	14.9	1.2b	6.71	1.00	1.00	
paidcontent	rwt	-2.613%	14.91 usd	15.28	-0.4000	974,123	15.28	14.82	15.31	17.16	13.49	78,548,044						
pc-quote	rwt	-2.61%	14.91	15.28	-0.40	983,051	15.28	14.82	15.31	17.16	13.49	80,655,265	15.31	1,202,570,000		0.25		
personal-wealth-biz	rwt	-2.61%	14.91	15.28	-0.40	983,051	15.28	14.82	15.31	17.16	13.49		15.31		6.53	1.00	1.00	
predictwallstreet	rwt	-2.61%	14.91		-0.40	974,123												
raymond-james	rwt	-2.61	14.91	15.28	-0.40	974,123	15.28	14.82	14.91	17.16	13.49		14.62				1.02	
renewable-energy-world	rwt	-2.613%	14.91 usd	15.28	-0.4000	974,123	15.28	14.82	15.31	17.16	13.49	78,548,044						
screamingmedia	rwt	-2.61%	$	open: 15.28	-0.40	23,974	$15.28	$14.82	$15.31	$17.16	$13.49		14.85	$1.20b	6.71%	0.25	1.00	
scroli	rwt	%	rwt			0												
simple-stock-quotes	rwt	-2.61%	last trade: 14.91		change: -0.400								p/e ratio: 15.31					
smartmoney	rwt	(-2.61%)	14.91	$15.28	-0.40	974,123	$15.28	$14.82	$15.31	$17.16	$13.49			1,202,600	6.53%	$0.25		
stocknod	rwt	-2.613%	14.91 usd	15.28	-0.4000	974,123	15.28	14.82	15.31	17.16	13.49	78,548,044						
stockpickr	rwt	-2.61%	$14.91 -0.40 | -2.61%	15.28	-0.40	974.12k	15.28	14.82	15.31	17.16	13.49							
stocksmart	rwt	.0 %	$15.105	14.96	0	22,801	15.51	15.07										
stocktwits	rwt	-2.61%	14.91		-0.40													
streetinsider-com	rwt	2.61%	14.91	$15.28	-0.4	974,258	$15.28	$14.82	$15.31	$17.16	$13.49		14.91				$1.00	
thecramerreport	rwt		14.91	15.28	-0.40	974258	15.28	14.82										
thestree	rwt	-2.61%	$14.91	15.28	-0.4	974123	15.28	14.82	15.31	-17.16	13.49	7.8548044e7		1.202570554e9				
tickerspy	rwt	-2.61%	$14.91	15.28	-0.40	974,123	15.28	14.82	15.31	17.16	13.49		15.3	1.1b	6.53%	$0.25		
tmx-quotemedia	rwt	-2.61%	14.910	15.280	-0.400	983,051	15.280	14.820	15.310	17.160	13.490	78,548,044	15.30	1,171,151,336	6.532	0.250 usd	1.00	
updown	rwt	-2.61%	$14.91	$15.28	-$0.40	974,123	$15.28	$14.82	$15.31	$17.16	$13.49	78.54b	14.66	$1.18b			1.04	
wallstreetsurvivor	rwt	-1.39%	14.91	15.28	-0.21	974,123	15.28	14.82		17.16	13.49		15.30	$1b	6.50%	1.00 -	1.36	
yahoo-finance	rwt	2.61%	14.91	15.28	0.40	974,123	15.28	14.82	15.31	17.16	13.49		14.91	1.17b	6.50%	1.00	1.00	
ycharts-com	rwt	-2.61%	14.91		-0.40					17.16	13.49		14.91	1.16b	6.67%		1.00	
zacks	rwt	(-2.61%)	14.91		-0.40	vol.  974,123	15.28	14.82		17.16	13.49		15.31	1.20 b	6.53	1.00	1	
advfn	etm	-5.10	8.75	9.2	-0.47	141202	9.2	8.52										
barchart	etm	-5.10%	8.75	9.20	-0.47	141,202	9.20	8.52	9.22	13.63	4.97		8.19	$333.03 m			+1.16	
barrons	etm	5.10%	8.75	9.20	-0.47	138,494	9.20	8.52				37.68 million		$354.02 million	etm has not issued dividends in more than 1 year.	$0.1		
bloomberg	etm	-5.098%	8.750	9.200	-0.470	141,202	9.200	8.520		13.63	4.97	31.029mil	7.353	336.778mil			1.190	
boston-com	etm	-5.098%	8.750 usd	9.200	-0.4700	141,202	9.200	8.520	9.220	13.63	4.970	31,028,567						
bostonmerchant	etm	-5.098%	8.750 usd	9.200	-0.4700	141,202	9.200	8.520	9.220	13.63	4.970	31,028,567						
business-insider	etm	-5.098%	8.750 usd	9.200	-0.4700	141,202	9.200	8.520	9.220	13.63	4.970	31,028,567						
chron	etm	-5.098%	8.750 usd	9.200	-0.4700	141,202	9.200	8.520	9.220	13.63	4.970	31,028,567						
cio-com	etm	-5.10%	8.750 usd	9.200	-0.4700	141,202	9.200	8.520	9.220	13.63	4.970	31,028,567	7.609	271m				
cnn-money	etm	-5.10%	8.75	9.11	-0.47	141,202	9.20	8.52	9.22				7.6	$271.5m				
easystockalterts	etm	-5.11%	8.75	9.20	-0.47	141202	9.20	8.52	9.22	13.63	4.97		7.61				1.15	
eresearch-fidelity-com	etm	-5.10%	8.7500	9.2000	-0.4700	141,202	9.2000	8.5200	9.2200	13.6300	4.9700	38,396,000	7.95	$354.01m				
finance-abc7-com	etm	-5.098%	8.750 usd	9.200	-0.4700	141,202	9.200	8.520	9.220	13.63	4.970	31,028,567						
finance-abc7chicago-com	etm	-5.098%	8.750 usd	9.200	-0.4700	141,202	9.200	8.520	9.220	13.63	4.970	31,028,567						
financial-content	etm	-5.098%	8.750 usd	9.200	-0.4700	141,202	9.200	8.520	9.220	13.63	4.970	31,028,567						
finapps-forbes-com	etm	-5.1%	$8.75	9.20	-0.47	141,202	9.20	8.52	9.22	13.63	4.97	31 mil	7.5	272 mil	0.0	0.00	1.16	
finviz	etm	-5.10%	8.75			141,202			9.22	-35.80%	76.06%	38.40m	7.61	336.00m			1.15	
fool	etm	-5.10%	$8.75	$9.20	-0.47	141,202	$9.20	$8.52	$9.22	$13.63	$4.97		8.00	$335.97m	39.60%	0.40		
foxbusiness	etm		$8.75		-0.47	141,202			$9.22									
google-finance	etm	(-5.10%)	8.75	9.20	-0.47	141,202.00	9.20	8.52		13.63	4.97	38.40m	7.59	335.97m			1.15	
howthemarketworks	etm	0.806%	8.75	9.2	0.07	138,494	9.2	8.52	8.68									
hpcwire	etm	-5.098%	8.750 usd	9.200	-0.4700	141,202	9.200	8.520	9.220	13.63	4.970	31,028,567						
insidestocks	etm	-5.10%	8.75	9.20	-0.47	138494	9.20	8.52					price earnings ratio: 7.17					
investopedia	etm	-5.10 %	$8.75	9.20	-0.47				9.22									
investorguide	etm	-5.10%	8.75	9.20	-0.47		9.20	8.52		13.63	4.97		8.03	315.7m			1.148	
marketintellisearch	etm	-5.1 %	$8.75	$9.20	-0.47	133.80k	$9.20	$8.52	$9.22			38.40m	8.02	0.35b	0.0 %		1.15	
marketwatch	etm	-5.10%	$8.75	open: 9.20	-0.47	2,808	$9.20	$8.52	$9.22	$13.63	$4.97		7.66	$354.02m			1.14	
minyanville	etm	-5.098%	8.750 usd	9.200	-0.4700	141,202	9.200	8.520	9.220	13.63	4.970	31,028,567						
msn-money	etm	-5.10%	8.75	9.20	-0.47	141,202	9.20	8.52	9.22	13.63	4.97	38.40 mil	7.61	354.01 mil			1.15	
nasdaq-com	etm	5.1%	$ 8.75		0.47	141,202	$ 9.20	$ 8.52	$ 9.22	$ 13.63	$ 4.97	31,029,000	7.54	$ 271,503,750	4.34 %	$0.400000	$ 1.16	
optimum	etm	-5.10%	8.75 ( 4:15 pm edt)	9.20	-0.47	141,202	9.20	8.52	9.22	13.63	4.97	31.03m	7.6	271.5m	4.57	0.40	1.15	
paidcontent	etm	-5.098%	8.750 usd	9.200	-0.4700	141,202	9.200	8.520	9.220	13.63	4.970	31,028,567						
pc-quote	etm	-5.10%	8.75	9.2	-0.47	141,202	9.2	8.52	9.22	13.63	4.97	32,695,703	8.01739	286,087,000		0.1		
personal-wealth-biz	etm	-5.10%	8.75	9.20	-0.47	141,202	9.20	8.52	9.22	13.63	4.97		8.03			0.00	1.148	
predictwallstreet	etm	-5.10%	8.75		-0.47	141,202												
raymond-james	etm	-5.10	8.75	9.20	-0.47	141,202	9.20	8.52	8.75	13.63	4.97		7.23				1.21	
renewable-energy-world	etm	-5.098%	8.750 usd	9.200	-0.4700	141,202	9.200	8.520	9.220	13.63	4.970	31,028,567						
screamingmedia	etm	-5.10%	$	open: 9.20	-0.47	2,808	$9.20	$8.52	$9.22	$13.63	$4.97		7.66	$354.02m			1.14	
scroli	etm	%	etm			0												
simple-stock-quotes	etm	-5.10%	last trade: 8.75		change: -0.470								p/e ratio: 8.03					
smartmoney	etm	(-5.10%)	8.75	$9.20	-0.47	141,202	$9.20	$8.52	$9.22	$13.63	$4.97			286,100	0.00%	$0.10		
stocknod	etm	-5.098%	8.750 usd	9.200	-0.4700	141,202	9.200	8.520	9.220	13.63	4.970	31,028,567						
stockpickr	etm	-5.10%	$8.75 -0.47 | -5.10%	9.20	-0.47	141.20k	9.20	8.52	9.22	13.63	4.97							
stocksmart	etm	.0 %	$8.4	11.51	0	12,608	9.31	8.38										
stocktwits	etm	-5.21%	8.74		-0.48													
streetinsider-com	etm	5.1%	8.75	$9.20	-0.47	141,202	$9.20	$8.52	$9.22	$13.63	$4.97		7.61				$1.15	
thecramerreport	etm		9.22	8.71	+0.54	237285	9.27	8.69										
thestree	etm	-5.1%	$8.75	9.2	-0.47	141202	9.2	8.52	9.22	-13.63	4.97	3.8396099e7		2.86083388e8				
tickerspy	etm	-5.10%	$8.75	9.20	-0.47	141,202	9.20	8.52	9.22	13.63	4.97		8.0	353.9m	0.00%	$0.10		
tmx-quotemedia	etm	-5.10%	8.750	9.200	-0.470	141,202	9.200	8.520	9.220	13.630	4.970	38,396,099	8.00	335,965,866			1.15	
updown	etm	-5.10%	$8.75	$9.20	-$0.47	138,394	$9.20	$8.52	$9.22	$13.63	$4.97	38.39b	7.63	$333m			1.21	
wallstreetsurvivor	etm	0.81%	8.75	9.20	0.07	138,494	9.20	8.52		13.63	4.97		8.00	$286m			1.23	
yahoo-finance	etm	5.10%	8.75	9.20	0.47	141,202	9.20	8.52	9.22	13.63	4.97		7.62	315.66m			1.15	
ycharts-com	etm	-5.21%	8.74		-0.48					13.63	4.97		7.60	332.64m	0.00%		1.15	
zacks	etm	(-5.10%)	8.75		-0.47	vol.  141,202	9.20	8.52		13.63	4.97		8.7	354.02 m	0.00	0.00	1.06	
advfn	clc	-0.44	47.7	47.91	-0.21	217486	48.07	47.65										
barchart	clc	-0.44%	47.70	47.91	-0.21	217,486	48.07	47.65	47.91	48.11	32.93		21.59	$2.40 b	0.89%	$0.42	+2.19	
barrons	clc	0.44%	47.70	47.91	-0.21	217,486	48.07	47.65				51.16 million		$2.42 billion	0.88%	$0.1		
bloomberg	clc	-0.438%	47.700	47.910	-0.210	217,486	48.070	47.650		48.11	33.22	50.410mil	21.781	2,404.575mil	0.864	0.105 regular cash	2.190	
boston-com	clc	-0.4383%	47.70 usd	47.91	-0.2100	217,486	48.07	47.65	47.91	48.11	33.22	50,410,377						
bostonmerchant	clc	-0.4383%	47.70 usd	47.91	-0.2100	217,486	48.07	47.65	47.91	48.11	33.22	50,410,377						
business-insider	clc	-0.4383%	47.70 usd	47.91	-0.2100	217,486	48.07	47.65	47.91	48.11	33.22	50,410,377						
chron	clc	-0.4383%	47.70 usd	47.91	-0.2100	217,486	48.07	47.65	47.91	48.11	33.22	50,410,377						
cio-com	clc	-0.44%	47.70 usd	47.91	-0.2100	217,486	48.07	47.65	47.91	48.11	33.22	50,410,377	21.78	2b	0.9	0.42		
cnn-money	clc	-0.44%today&rsquo;s change	47.70data as of 4:05pm et	47.91	-0.21	217,186	48.07	47.65	47.91				21.8	$2.4b	0.88%			
easystockalterts	clc	-0.44%	47.70	47.91	-0.21	217486	48.07	47.65	47.91	48.11	33.22		21.78				2.19	
eresearch-fidelity-com	clc	-0.44%	47.7000	47.9100	-0.2100	217,486	48.0700	47.6500	47.9100	48.1100	33.2200	50,410,000	21.88	$2.42b	0.88%	$0.105000		
finance-abc7-com	clc	-0.4383%	47.70 usd	47.91	-0.2100	217,486	48.07	47.65	47.91	48.11	33.22	50,410,377						
finance-abc7chicago-com	clc	-0.4383%	47.70 usd	47.91	-0.2100	217,486	48.07	47.65	47.91	48.11	33.22	50,410,377						
financial-content	clc	-0.4383%	47.70 usd	47.91	-0.2100	217,486	48.07	47.65	47.91	48.11	33.22	50,410,377						
finapps-forbes-com	clc	-0.4%	$47.70	47.91	-0.21	217,486	48.07	47.65	47.91	48.11	33.22	50 mil	21.8	2 bil	0.9	0.42	2.19	
finviz	clc	-0.44%	47.70			217,486			47.91	-0.85%	44.66%	50.41m	21.88	2.42b		0.42	2.19	
fool	clc	-0.44%	$47.70	$47.91	-0.21	217,486	$48.07	$47.65	$47.91	$48.11	$33.22		21.90	$2.40b	1.20%	0.42		
foxbusiness	clc		$47.70		-0.21	223,358			$47.91									
google-finance	clc	(-0.44%)	47.70	47.91	-0.21	217,486.00	48.07	47.65		48.11	33.22	50.41m	21.82	2.40b	0.88	0.10	2.19	
howthemarketworks	clc	0.888%	47.7	47.91	0.42	217,486	48.07	47.65	47.28									
hpcwire	clc	-0.4383%	47.70 usd	47.91	-0.2100	217,486	48.07	47.65	47.91	48.11	33.22	50,410,377						
insidestocks	clc	-0.44%	47.70	47.91	-0.21	217486	48.07	47.65					price earnings ratio: 21.78					
investopedia	clc	-0.44 %	$47.70	47.91	-0.21				47.91									
investorguide	clc	-0.44%	47.70	47.91	-0.21		48.07	47.65		45.74	33.22		21.90	2.405b			2.188	
marketintellisearch	clc	-0.44 %	$47.70	$47.91	-0.21	179.90k	$48.07	$47.65	$47.91			50.41m	21.88	2.42b	0.88 %		2.19	
marketwatch	clc	-0.44%	$47.70	open: 47.91	-0.21	5,884	$48.07	$47.65	$47.91	$48.11	$33.22		21.84	$2.42b	0.88%	0.11	2.18	
minyanville	clc	-0.4383%	47.70 usd	47.91	-0.2100	217,486	48.07	47.65	47.91	48.11	33.22	50,410,377						
msn-money	clc	-0.44%	47.70	47.91	-0.21	217,486	48.07	47.65	47.91	48.11	33.22	50.41 mil	21.78	2.42 bil	0.88%	0.42	2.19	
nasdaq-com	clc	0.44%	$ 47.70		0.21	217,486	$ 48.07	$ 47.65	$ 47.91	$ 48.11	$ 33.22	50,410,000	21.78	$ 2,404,557,000	0.88 %	$0.420000	$ 2.19	
optimum	clc	-0.44%	47.70 ( 4:05 pm edt)	47.91	-0.21	217,486	48.07	47.65	47.91	48.11	33.22	50.41m	21.8	2.4b	0.88	0.42	2.19	
paidcontent	clc	-0.4383%	47.70 usd	47.91	-0.2100	217,486	48.07	47.65	47.91	48.11	33.22	50,410,377						
pc-quote	clc	-0.44%	47.7	47.91	-0.21	223,358	48.07	47.65	47.91	48.11	33.22	50,631,929	21.87671	2,415,143,000		0.105		
personal-wealth-biz	clc	-0.44%	47.70	47.91	-0.21	223,358	48.07	47.65	47.91	45.74	33.22		21.90		0.86	0.413	2.188	
predictwallstreet	clc	-0.44%	47.70		-0.21	217,486												
raymond-james	clc	-0.44	47.70	47.91	-0.21	217,486	48.07	47.65	47.70	48.11	33.22		21.58				2.21	
renewable-energy-world	clc	-0.4383%	47.70 usd	47.91	-0.2100	217,486	48.07	47.65	47.91	48.11	33.22	50,410,377						
screamingmedia	clc	-0.44%	$	open: 47.91	-0.21	5,884	$48.07	$47.65	$47.91	$48.11	$33.22		21.84	$2.42b	0.88%	0.11	2.18	
scroli	clc	%	clc			0												
simple-stock-quotes	clc	-0.44%	last trade: 47.70		change: -0.210								p/e ratio: 21.9					
smartmoney	clc	(-0.44%)	47.70	$47.91	-0.21	217,486	$48.07	$47.65	$47.91	$48.11	$33.22			2,415,200	0.88%	$0.11		
stocknod	clc	-0.4383%	47.70 usd	47.91	-0.2100	217,486	48.07	47.65	47.91	48.11	33.22	50,410,377						
stockpickr	clc	-0.44%	$47.70 -0.21 | -0.44%	47.91	-0.21	217.49k	48.07	47.65	47.91	48.11	33.22							
stocksmart	clc	.0 %	$41.05	43.51	0	22,769	42.5	41.05										
stocktwits	clc	-0.44%	47.70		-0.21													
streetinsider-com	clc	0.44%	47.70	$47.91	-0.21	217,486	$48.07	$47.65	$47.91	$48.11	$33.22		21.78				$2.19	
thecramerreport	clc		47.70	47.91	-0.21	217486	48.07	47.65										
thestree	clc	-0.44%	$47.7	47.91	-0.21	217486	48.07	47.65	47.91	-48.11	33.22	5.0410377e7		2.415161162e9				
tickerspy	clc	-0.44%	$47.70	47.91	-0.21	217,486	48.07	47.65	47.91	48.11	33.22		21.9	2.4b	0.88%	$0.10		
tmx-quotemedia	clc	-0.44%	47.700	47.910	-0.210	223,358	48.070	47.650	47.910	48.110	33.220	50,410,377	21.90	2,404,574,983	0.877	0.105 usd	2.19	
updown	clc	-0.44%	$47.70	$47.91	-$0.21	217,186	$48.07	$47.65	$47.91	$48.11	$33.22	50.41b	21.66	$2.38b			2.21	
wallstreetsurvivor	clc	0.89%	47.70	47.91	0.42	217,486	48.07	47.65		48.11	33.22		21.90	$2b	0.90%	0.40 -	1.88	
yahoo-finance	clc	0.44%	47.70	47.91	0.21	217,486	48.07	47.65	47.91	48.11	33.22		21.80	2.40b	0.90%	0.42	2.19	
ycharts-com	clc	-0.44%	47.70		-0.21					48.11	33.22		21.78	2.40b	0.90%		2.19	
zacks	clc	(-0.44%)	47.70		-0.21	vol.  217,486	48.07	47.65		48.11	33.22		21.88	2.42 b	0.88	0.42	2.19	
advfn	clh	1.79	106.7	105.1	1.88	270266	107.16	104.505										
barchart	clh	+1.79%	106.70	105.10	+1.88	270,266	107.16	104.51	104.82	107.16	58.30		19.78	$2.82 b			+5.40	
bloomberg	clh	1.794%	106.700	105.100	1.880	270,266	107.160	104.505		107.16	58.30	26.470mil	19.054	2,824.343mil			5.600	
boston-com	clh	+1.794%	106.70 usd	105.10	+1.880	270,266	107.16	104.50	104.82	106.61	58.30	26,469,944						
bostonmerchant	clh	+1.794%	106.70 usd	105.10	+1.880	270,266	107.16	104.50	104.82	106.61	58.30	26,469,944						
business-insider	clh	+1.794%	106.70 usd	105.10	+1.880	270,266	107.16	104.50	104.82	106.61	58.30	26,469,944						
chron	clh	+1.794%	106.70 usd	105.10	+1.880	270,266	107.16	104.50	104.82	106.61	58.30	26,469,944						
cio-com	clh	+1.79%	106.70 usd	105.10	+1.880	270,266	107.16	104.50	104.82	106.61	58.30	26,469,944	19.80	3b				
cnn-money	clh	+1.79%	106.70	105.10	+1.88	270,266	107.16	104.51	104.82				19.8	$2.8b				
easystockalterts	clh	1.79%	106.70	105.10	+1.88	270266	107.16	104.51	104.82	106.61	58.30		19.80				5.39	
eresearch-fidelity-com	clh	1.79%	106.7000	105.1000	1.8800	270,266	107.1600	104.5050	104.8200	106.6100	58.3000	26,470,000	19.74	$2.77b				
finance-abc7-com	clh	+1.794%	106.70 usd	105.10	+1.880	270,266	107.16	104.50	104.82	106.61	58.30	26,469,944						
finance-abc7chicago-com	clh	+1.794%	106.70 usd	105.10	+1.880	270,266	107.16	104.50	104.82	106.61	58.30	26,469,944						
financial-content	clh	+1.794%	106.70 usd	105.10	+1.880	270,266	107.16	104.50	104.82	106.61	58.30	26,469,944						
finapps-forbes-com	clh	1.8%	$106.70	105.10	1.88	270,266	107.16	104.50	104.82	106.61	58.30	26 mil	19.8	3 bil	0.0	0.00	5.40	
finviz	clh	1.79%	106.70			270,266			104.82	0.08%	83.02%	26.47m	20.13	2.82b			5.30	
fool	clh	+1.79%	$106.70	$105.10	1.88	270,266	$107.16	$104.50	$104.82	$106.61	$58.30		19.40	$2.82b				
foxbusiness	clh		$106.70		+1.88	270,266			$104.82									
google-finance	clh	(1.79%)	106.70	105.10	+1.88	270,266.00	107.16	104.50		107.16	58.30	26.47m	20.13	2.82b			5.30	
howthemarketworks	clh	3.341%	106.7	105.1	3.45	267,551	107.16	104.505	103.25									
hpcwire	clh	+1.794%	106.70 usd	105.10	+1.880	270,266	107.16	104.50	104.82	106.61	58.30	26,469,944						
insidestocks	clh	+1.79%	106.70	105.10	+1.88	267551	107.16	104.51					price earnings ratio: 19.76					
investopedia	clh	+1.79 %	$106.70	105.10	+1.88				104.82									
investorguide	clh	+1.79%	106.70	105.10	+1.88		107.16	104.505		106.61	58.30		19.46	2.817b			5.386	
marketintellisearch	clh	1.79 %	$106.70	$105.10	1.88	260.00k	$107.16	$104.50	$104.82			26.47m	19.78	2.77b	0.0 %		5.30	
marketwatch	clh	+1.79%	$106.70	open: 105.10	+1.88	2,817	$107.16	$104.51	$104.82	$107.16	$58.30			$2.78b				
minyanville	clh	+1.794%	106.70 usd	105.10	+1.880	270,266	107.16	104.50	104.82	106.61	58.30	26,469,944						
msn-money	clh	+1.79%	106.70	105.10	+1.88	270,266	107.16	104.51	104.82	106.61	58.30	26.47 mil	20.21	2.77 bil			5.39	
nasdaq-com	clh	1.79%	$ 106.70		1.88	270,266	$ 107.16	$ 104.505	$ 104.82	$ 106.61	$ 58.30	26,470,000	19.76	$ 2,824,349,000			$ 5.40	
optimum	clh	+1.79%	106.70 ( 4:15 pm edt)	105.10	+1.88	270,266	107.16	104.50	104.82	106.61	58.30	26.47m	19.8	2.8b			5.39	
paidcontent	clh	+1.794%	106.70 usd	105.10	+1.880	270,266	107.16	104.50	104.82	106.61	58.30	26,469,944						
pc-quote	clh	1.79%	106.7	105.1	1.88	270,266	107.16	104.505	104.82	106.61	58.30	26,003,612	19.85227	2,774,585,000				
personal-wealth-biz	clh	+1.79%	106.70	105.10		270,266	107.16	104.505	104.82	106.61	58.30		19.46			0.00	5.386	
predictwallstreet	clh	+1.79%	106.70		+1.88	270,266												
raymond-james	clh	1.79	106.70	105.10	1.88	270,266	107.16	104.51	106.70	106.61	58.30		20.06				5.32	
renewable-energy-world	clh	+1.794%	106.70 usd	105.10	+1.880	270,266	107.16	104.50	104.82	106.61	58.30	26,469,944						
screamingmedia	clh	+1.79%	$	open: 105.10	+1.88	2,817	$107.16	$104.51	$104.82	$107.16	$58.30			$2.78b				
scroli	clh	%	clh			0												
simple-stock-quotes	clh	+1.79%	last trade: 106.70		change: 1.880								p/e ratio: 19.46					
smartmoney	clh	(1.79%)	106.70	$105.10	1.88	270,266	$107.16	$104.50	$104.82	$106.61	$58.30			2,774,600	0.00%	$1.00		
stocknod	clh	+1.794%	106.70 usd	105.10	+1.880	270,266	107.16	104.50	104.82	106.61	58.30	26,469,944						
stockpickr	clh	1.79%	$106.70 1.88 | 1.79%	105.10	1.88	270.27k	107.16	104.50	104.82	106.61	58.30							
stocksmart	clh	.0 %	$98.58	83.93	0	23,267	103.09	98.58										
stocktwits	clh	1.84%	106.75		+1.93													
streetinsider-com	clh	1.79%	106.70	$105.10	+1.88	270,266	$107.16	$104.51	$104.82	$106.61	$58.30		19.80				$5.39	
thecramerreport	clh		105.53	105.10	+0.71	42006	105.87	104.505										
thestree	clh	1.79%	$106.7	105.1	1.88	270266	107.16	104.5	104.82	-106.61	58.3	2.6469944e7		2.77457953e9				
tickerspy	clh	1.79%	$106.70	105.10	+1.88	270,266	107.16	104.50	104.82	106.61	58.30		19.9	2.7b	0.00%	$0.00		
tmx-quotemedia	clh	1.79%	106.700	105.100	1.880	270,266	107.160	104.505	104.820	107.160	58.300	26,469,944	19.40	2,824,343,025			5.39	
updown	clh	1.79%	$106.70	$105.10	$1.88	267,437	$107.16	$104.51	$104.82	$106.61	$58.30	26.47b	19.34	$2.73b			5.42	
wallstreetsurvivor	clh	3.34%	106.70	105.10	3.45	267,551	107.16	104.51		106.61	58.30		19.40	$3b			4.93	
yahoo-finance	clh	1.79%	106.70	105.10	1.88	270,266	107.16	104.50	104.82	107.16	58.30		19.81	2.82b			5.39	
ycharts-com	clh	+1.84%	106.75		+1.93					106.61	58.30		19.81	2.82b	0.00%		5.39	
zacks	clh	(1.79%)	106.70		1.88	vol.  270,266	107.16	104.51		107.16	58.30		20.08	2.77 b	0.00	0.00	5.22	
advfn	cavm	-1.62	43.65	44.22	-0.72	617638	44.54	43.37										
barchart	cavm	-1.62%	43.65	44.22	-0.72	573,222	44.54	43.37	44.37	48.30	22.16		72.65	$2.05 b			+0.84	
barrons	cavm	1.62%	43.65	44.22	-0.72	606,690	44.54	43.37				48.24 million		$2.15 billion	cavm has not issued dividends in more than 1 year.			
bloomberg	cavm	-1.623%	43.650	44.220	-0.720	617,638	44.540	43.370		48.30	22.16	48.558mil	92.872	2,119.547mil			0.470	
boston-com	cavm	-1.623%	43.65 usd	44.22	-0.7200	614,838	44.54	43.37	44.37	44.73	37.53	48,431,720						
bostonmerchant	cavm	-1.623%	43.65 usd	44.22	-0.7200	614,838	44.54	43.37	44.37	44.73	37.53	48,431,720						
business-insider	cavm	-1.623%	43.65 usd	44.22	-0.7200	614,838	44.54	43.37	44.37	44.73	37.53	48,431,720						
chron	cavm	-1.623%	43.65 usd	44.22	-0.7200	614,838	44.54	43.37	44.37	44.73	37.53	48,431,720						
cio-com	cavm	-1.62%	43.65 usd	44.22	-0.7200	614,838	44.54	43.37	44.37	44.73	37.53	48,431,720	50.76	2b				
cnn-money	cavm	-1.62%	43.65	44.22	-0.72	614,980	44.54	43.37	44.37				50.8	$2.1b				
easystockalterts	cavm	-1.63%	43.65	44.22	-0.72	612280	44.54	43.37	44.37	48.30	22.16		50.76				0.86	
eresearch-fidelity-com	cavm	-1.62%	43.6500	44.2200	-0.7200	615,080	44.5400	43.3700	44.3700	48.3000	22.1600			$2.15b				
finance-abc7-com	cavm	-1.623%	43.65 usd	44.22	-0.7200	612,280	44.54	43.37	44.37	44.73	37.53	48,431,720						
finance-abc7chicago-com	cavm	-1.623%	43.65 usd	44.22	-0.7200	612,280	44.54	43.37	44.37	44.73	37.53	48,431,720						
financial-content	cavm	-1.623%	43.65 usd	44.22	-0.7200	612,280	44.54	43.37	44.37	44.73	37.53	48,431,720						
finapps-forbes-com	cavm	-1.6%	$43.65	44.22	-0.72	615,080	44.54	43.37	44.37	48.30	22.16	49 mil	52.0	2 bil	0.0	0.00	0.84	
finviz	cavm	-1.62%	43.65			614,480			44.37	-9.63%	96.98%	48.56m	52.82	2.15b			0.84	
fool	cavm	-1.62%	$43.65	$44.22	-0.72	615,080	$44.54	$43.37	$44.37	$48.30	$22.16		51.60	$2.11b				
foxbusiness	cavm		$43.65		-0.72	623,151			$44.37									
google-finance	cavm	(-1.62%)	43.65	44.22	-0.72	615,080.00	44.54	43.37		48.30	22.16	48.43m	51.70	2.11b			0.84	
howthemarketworks	cavm	0.138%	43.65	44.22	0.06	612,280	44.54	43.37	43.59									
hpcwire	cavm	-1.623%	43.65 usd	44.22	-0.7200	612,280	44.54	43.37	44.37	44.73	37.53	48,431,720						
insidestocks	cavm	-1.62%	43.65	44.22	-0.72	622999	44.54	43.37					price earnings ratio: 41.18					
investopedia	cavm	-1.62 %	$43.65	44.22	-0.72				44.37									
investorguide	cavm	-1.62%	43.65	44.22	-0.72		44.54	43.37		48.30	22.16		52.95	2.114b			0.838	
marketintellisearch	cavm	-1.62 %	$43.65	$44.22	-0.72	618.10k	$44.54	$43.37	$44.37			48.56m	52.82	2.15b	0.0 %		0.84	
marketwatch	cavm	-1.62%	$43.65	open: 44.22	-0.72	16,309	$44.54	$43.37	$44.37	$48.30	$22.16		52.09	$2.15b			0.84	
minyanville	cavm	-1.623%	43.65 usd	44.22	-0.7200	612,280	44.54	43.37	44.37	44.73	37.53	48,431,720						
msn-money	cavm	-1.62%	43.65	44.22	-0.72	615,080	44.54	43.37	44.37	48.30	22.16	48.56 mil	50.17	2.15 bil			0.84	
nasdaq-com	cavm	1.62%	$ 43.65	$ 44.22	0.72	615,080	$ 44.54	$ 43.37	$ 44.37	$ 48.30	$ 22.16	48,432,000	51.96	$ 2,114,056,800			$ 0.84	
optimum	cavm	-1.62%	43.65 ( 4:00 pm edt)	44.22	-0.72	612,280	44.54	43.37	44.37	48.30	22.16	48.43m	50.8	2.1b			0.86	
paidcontent	cavm	-1.623%	43.65 usd	44.22	-0.7200	612,280	44.54	43.37	44.37	44.73	37.53	48,431,720						
pc-quote	cavm	-1.62%	43.65	44.22	-0.72	622,999	44.54	43.37	44.37	48.30	22.16	49,358,960	51.0	2,154,519,000				
personal-wealth-biz	cavm	-1.62%	43.65	44.22	-0.72	623,151	44.54	43.37	44.37	48.30	22.16		52.95			0.00	0.838	
predictwallstreet	cavm	-1.62%	43.65		-0.72	615,080												
raymond-james	cavm	-1.62	43.65	44.22	-0.72	615,080	44.54	43.37	43.65	48.30	22.16		47.97				0.91	
renewable-energy-world	cavm	-1.623%	43.65 usd	44.22	-0.7200	612,280	44.54	43.37	44.37	44.73	37.53	48,431,720						
screamingmedia	cavm	-1.62%	$	open: 44.22	-0.72	16,309	$44.54	$43.39	$44.37	$48.30	$22.16		52.09	$2.15b			0.84	
scroli	cavm	%	cavm			0												
simple-stock-quotes	cavm	-1.62%	last trade: 43.65		change: -0.720								p/e ratio: 52.95					
smartmoney	cavm	(-1.62%)	43.65	$44.22	-0.72	615,080	$44.54	$43.37	$44.37	$48.30	$22.16			2,148,900	0.00%	$0.00		
stocknod	cavm	-1.623%	43.65 usd	44.22	-0.7200	612,280	44.54	43.37	44.37	44.73	37.53	48,431,720						
stockpickr	cavm	-1.62%	$43.65 -0.72 | -1.62%	44.22	-0.72	615.08k	44.54	43.37	44.37	48.30	22.16							
stocksmart	cavm	.0 %	$42.3	38.49	0	163,500	44.53	42.28										
stocktwits	cavm	-1.60%	43.66		-0.71													
streetinsider-com	cavm	1.62%	43.65	$44.22	-0.72	612,280	$44.54	$43.37	$44.37	$48.30	$22.16		50.76				$0.86	
thecramerreport	cavm		43.65	44.22	-0.72	614480	44.54	43.37										
thestree	cavm	-1.62%	$43.65	44.22	-0.72	615080	44.54	43.37	44.37	-48.3	22.16	4.843172e7		2.148915416e9				
tickerspy	cavm	-1.62%	$43.65	44.22	-0.72	615,080	44.54	43.37	44.37	48.30	22.16		51.0	2.1b	0.00%	$0.00		
tmx-quotemedia	cavm	-1.62%	43.650	44.220	-0.720	623,151	44.540	43.370	44.370	48.300	22.160	48,431,720	51.60	2,114,044,578			0.86	
updown	cavm	-1.62%	$43.65	$44.22	-$0.72	606,690	$44.54	$43.37	$44.37	$48.30	$22.16	48.43b	48.46	$2.11b			0.92	
wallstreetsurvivor	cavm	0.14%	43.65	44.22	0.06	612,280	44.54	43.37		48.30	22.16		51.60	$2b			0.77	
yahoo-finance	cavm	1.62%	43.65	44.22	0.72	614,480	44.54	43.37	44.37	48.30	22.16		52.09	2.11b			0.84	
ycharts-com	cavm	-1.60%	43.66		-0.71					48.30	22.16		50.18	2.05b	0.00%		0.87	
zacks	cavm	(-1.62%)	43.65		-0.72	vol.  615,080	44.54	43.37		48.30	22.16		73.95	2.15 b	0.00	0.00	.6	
advfn	ess	0.97	138.93	137.77	1.34	201276	139.09	136.79										
barchart	ess	+0.97%	138.93	137.77	+1.34	201,276	139.09	136.79	137.59	139.09	89.44		26.79	$4.47 b	3.07%	$4.16	+0.96	
barrons	ess	0.97%	138.93	137.77	+1.34	198,404	139.09	136.79				29.73 million		$4.48 billion	2.99%	$1.04		
bloomberg	ess	0.974%	138.930	137.770	1.340	201,276	139.090	136.790		139.09	92.62	32.588mil	134.883	4,527.484mil	2.984	1.040 regular cash	1.030	
boston-com	ess	+0.9739%	138.93 usd	137.77	+1.340	201,276	139.09	136.79	137.59	138.31	92.62	32,588,240						
bostonmerchant	ess	+0.9739%	138.93 usd	137.77	+1.340	201,276	139.09	136.79	137.59	138.31	92.62	32,588,240						
business-insider	ess	+0.9739%	138.93 usd	137.77	+1.340	201,276	139.09	136.79	137.59	138.31	92.62	32,588,240						
chron	ess	+0.9739%	138.93 usd	137.77	+1.340	201,276	139.09	136.79	137.59	138.31	92.62	32,588,240						
cio-com	ess	+0.97%	138.93 usd	137.77	+1.340	201,276	139.09	136.79	137.59	138.31	92.62	32,588,240	146.24	5b	3	4.16		
cnn-money	ess	+0.97%	138.93	137.77	+1.34	201,276	139.09	136.79	137.59				146.2	$4.5b	2.99%			
easystockalterts	ess	0.97%	138.93	137.77	+1.34	201276	139.09	136.79	137.59	138.31	92.62		146.24				0.95	
eresearch-fidelity-com	ess	0.97%	138.9300	137.7700	1.3400	201,276	139.0900	136.7900	137.5900	138.3100	92.6200	32,588,000	143.32	$4.48b	3.01%	$1.040000		
finance-abc7-com	ess	+0.9739%	138.93 usd	137.77	+1.340	201,276	139.09	136.79	137.59	138.31	92.62	32,588,240						
finance-abc7chicago-com	ess	+0.9739%	138.93 usd	137.77	+1.340	201,276	139.09	136.79	137.59	138.31	92.62	32,588,240						
financial-content	ess	+0.9739%	138.93 usd	137.77	+1.340	201,276	139.09	136.79	137.59	138.31	92.62	32,588,240						
finapps-forbes-com	ess	1.0%	$138.93	137.77	1.34	201,276	139.09	136.79	137.59	138.31	92.62	33 mil	144.7	5 bil	3.0	4.16	0.96	
finviz	ess	0.97%	138.93			201,276			137.59	0.75%	55.35%	32.59m	143.23	4.53b		4.16	0.97	
fool	ess	+0.97%	$138.93	$137.77	1.34	201,276	$139.09	$136.79	$137.59	$138.31	$92.62		144.80	$4.53b	5.20%	4.16		
foxbusiness	ess		$138.93		+1.34	201,276			$137.59									
google-finance	ess	(0.97%)	138.93	137.77	+1.34	201,276.00	139.09	136.79		139.09	92.62	32.59m	143.59	4.53b	2.99	1.04	0.97	
howthemarketworks	ess	2.691%	138.93	137.77	3.64	198,404	139.09	136.79	135.29									
hpcwire	ess	+0.9739%	138.93 usd	137.77	+1.340	201,276	139.09	136.79	137.59	138.31	92.62	32,588,240						
insidestocks	ess	+0.97%	138.93	137.77	+1.34	198404	139.09	136.79					price earnings ratio: 26.21					
investorguide	ess	+0.97%	138.93	137.77	+1.34		139.04	136.79		138.31	92.62		143.02	4.527b			0.962	
marketintellisearch	ess	0.97 %	$138.93	$137.77	1.34	196.10k	$139.09	$136.79	$137.59			32.59m	141.85	4.48b	3.02 %		0.97	
marketwatch	ess	+0.97%	$138.93	open: 137.77	+1.34	3,328	$139.09	$136.79	$137.59	$139.09	$92.62		74.72	$4.48b	2.99%	1.04	1.86	
minyanville	ess	+0.9739%	138.93 usd	137.77	+1.340	201,276	139.09	136.79	137.59	138.31	92.62	32,588,240						
msn-money	ess	+0.97%	138.93	137.77	+1.34	201,276	139.09	136.79	137.59	138.31	92.62	32.59 mil	144.72	4.48 bil	3.02%	4.16	0.97	
nasdaq-com	ess	0.97%	$ 138.93		1.34	201,276	$ 139.09	$ 136.79	$ 137.59	$ 138.31	$ 92.62	32,588,000	144.72	$ 4,527,450,840	3.02 %	$4.160000	$ 0.96	
optimum	ess	+0.97%	138.93 ( 4:15 pm edt)	137.77	+1.34	201,276	139.09	136.79	137.59	138.31	92.62	32.59m	146.2	4.5b	2.99	4.16	0.95	
paidcontent	ess	+0.9739%	138.93 usd	137.77	+1.340	201,276	139.09	136.79	137.59	138.31	92.62	32,588,240						
pc-quote	ess	0.97%	138.93	137.77	1.34	201,276	139.09	136.79	137.59	138.31	92.62	32,273,682	143.32292	4,483,783,000		1.04		
personal-wealth-biz	ess	+0.97%	138.93	137.77		201,276	139.09	136.79	137.59	138.31	92.62		143.02		3.01	4.146	0.962	
predictwallstreet	ess	+0.97%	138.93		+1.34	201,276												
raymond-james	ess	0.97	138.93	137.77	1.34	201,276	139.09	136.79	138.93	138.31	92.62		144.72				0.96	
renewable-energy-world	ess	+0.9739%	138.93 usd	137.77	+1.340	201,276	139.09	136.79	137.59	138.31	92.62	32,588,240						
screamingmedia	ess	+0.97%	$	open: 137.77	+1.34	3,328	$139.09	$136.79	$137.59	$139.09	$92.62		74.72	$4.48b	2.99%	1.04	1.86	
scroli	ess	%	ess			0												
simple-stock-quotes	ess	+0.97%	last trade: 138.93		change: 1.340								p/e ratio: 143.02					
smartmoney	ess	(0.97%)	138.93	$137.77	1.34	201,276	$139.09	$136.79	$137.59	$138.31	$92.62			4,483,800	3.02%	$1.04		
stocknod	ess	+0.9739%	138.93 usd	137.77	+1.340	201,276	139.09	136.79	137.59	138.31	92.62	32,588,240						
stockpickr	ess	0.97%	$138.93 1.34 | 0.97%	137.76	1.34	201.28k	139.09	136.79	137.59	138.31	92.62							
stocksmart	ess	.0 %	$133.95	114.11	0	24,891	137.52	133.83										
stocktwits	ess	0.98%	138.94		+1.35													
streetinsider-com	ess	0.97%	138.93	$137.77	+1.34	201,276	$139.09	$136.79	$137.59	$138.31	$92.62		146.24				$0.95	
thecramerreport	ess		138.93	137.77	+1.34	201276	139.09	136.79										
thestree	ess	0.97%	$138.93	137.76	1.34	201276	139.09	136.79	137.59	-138.31	92.62	3.258824e7		4.483815942e9				
tickerspy	ess	0.97%	$138.93	137.77	+1.34	201,276	139.09	136.79	137.59	138.31	92.62		143.3	4.3b	3.02%	$1.04		
tmx-quotemedia	ess	0.97%	138.930	137.770	1.340	201,276	139.090	136.790	137.590	139.090	92.620	32,588,240	144.80	4,527,484,183	2.994	1.040 usd	0.95	
updown	ess	0.97%	$138.93	$137.77	$1.34	197,804	$139.09	$136.79	$137.59	$138.31	$92.62	32.58b	143.45	$4.40b			0.96	
wallstreetsurvivor	ess	2.69%	138.93	137.77	3.64	198,404	139.09	136.79		138.31	100.27		144.80	$4b	3.00%	4.13 -	1.14	
yahoo-finance	ess	0.97%	138.93	137.77	1.34	201,276	139.09	136.79	137.59	139.09	92.62		144.42	4.53b	3.00%	4.16	0.96	
ycharts-com	ess	+0.98%	138.94		+1.35					138.31	92.62		144.73	4.47b	3.07%		0.96	
zacks	ess	(0.97%)	138.93		1.34	vol.  201,276	139.09	136.79		139.09	92.62		27.25	4.48 b	3.02	4.16	5.05	
advfn	nsit	3.91	18.62	17.95	0.7	255110	18.68	17.94										
barchart	nsit	+3.91%	18.62	17.95	+0.70	255,110	18.68	17.94	17.92	19.56	12.24		10.54	$863.22 m			+1.70	
barrons	nsit	3.91%	18.62	17.95	+0.70	243,036	18.68	17.94				46.81 million		$837.13 million	nsit has not issued dividends in more than 1 year.			
bloomberg	nsit	3.906%	18.620	17.950	0.700	255,110	18.680	17.940		19.56	12.24	46.715mil	10.889	869.836mil			1.710	
boston-com	nsit	+3.906%	18.62 usd	17.95	+0.7000	255,110	18.68	17.94	17.92	19.56	12.24	46,715,171						
bostonmerchant	nsit	+3.906%	18.62 usd	17.95	+0.7000	255,110	18.68	17.94	17.92	19.56	12.24	46,715,171						
business-insider	nsit	+3.906%	18.62 usd	17.95	+0.7000	255,110	18.68	17.94	17.92	19.56	12.24	46,715,171						
chron	nsit	+3.906%	18.62 usd	17.95	+0.7000	255,110	18.68	17.94	17.92	19.56	12.24	46,715,171						
cio-com	nsit	+3.91%	18.62 usd	17.95	+0.7000	255,110	18.68	17.94	17.92	19.56	12.24	46,715,171	10.95	870m				
cnn-money	nsit	+4.07%today&rsquo;s change	18.65data as of 3:59pm et	17.95	+0.73	232,038	18.68	17.94	17.92				11.0	$871.2m				
easystockalterts	nsit	3.90%	18.62	17.95	+0.70	254325	18.68	17.94	17.92	19.56	12.24		10.95				1.70	
eresearch-fidelity-com	nsit	3.91%	18.6200	17.9500	0.7000	255,110	18.6800	17.9400	17.9200	19.5600	12.2400	46,715,000	10.54	$837.13m				
finance-abc7-com	nsit	+3.906%	18.62 usd	17.95	+0.7000	255,110	18.68	17.94	17.92	19.56	12.24	46,715,171						
finance-abc7chicago-com	nsit	+3.906%	18.62 usd	17.95	+0.7000	255,110	18.68	17.94	17.92	19.56	12.24	46,715,171						
financial-content	nsit	+3.906%	18.62 usd	17.95	+0.7000	255,110	18.68	17.94	17.92	19.56	12.24	46,715,171						
finapps-forbes-com	nsit	3.9%	$18.62	17.95	0.70	255,110	18.68	17.94	17.92	19.56	12.24	47 mil	10.9	870 mil	0.0	0.00	1.70	
finviz	nsit	3.91%	18.62			255,110			17.92	-4.81%	52.12%	46.72m	10.60	837.22m			1.69	
fool	nsit	+3.91%	$18.62	$17.95	0.70	246,669	$18.68	$17.94	$17.92	$19.56	$12.24		10.50	$869.84m				
foxbusiness	nsit		$18.62		+0.70	256,057			$17.92									
google-finance	nsit	(3.91%)	18.62	17.95	+0.70	255,110.00	18.68	17.94		19.56	12.24	46.72m	11.00	869.84m			1.69	
howthemarketworks	nsit	5.138%	18.62	17.95	0.91	246,084	18.68	17.94	17.71									
hpcwire	nsit	+3.906%	18.62 usd	17.95	+0.7000	255,110	18.68	17.94	17.92	19.56	12.24	46,715,171						
insidestocks	nsit	+3.91%	18.62	17.95	+0.70	255110	18.68	17.94					price earnings ratio: 10.95					
investopedia	nsit	+3.91 %	$18.62	17.95	+0.70				17.92									
investorguide	nsit	+3.91%	18.62	17.95	+0.70		18.68	17.94		19.56	12.24		10.62	869.8m			1.688	
marketintellisearch	nsit	3.91 %	$18.62	$17.95	0.70	252.00k	$18.68	$17.94	$17.92			46.72m	10.60	0.84b	0.0 %		1.69	
marketwatch	nsit	+3.91%	$18.62	open: 17.95	+0.70	11,639	$18.68	$17.94	$17.92	$19.56	$12.24		11.07	$837.13m			1.68	
minyanville	nsit	+3.906%	18.62 usd	17.95	+0.7000	248,986	18.68	17.94	17.92	19.56	12.24	46,715,171						
msn-money	nsit	+3.91%	18.62	17.95	+0.70	255,000	18.68	17.94	17.92	19.56	12.24	46.72 mil	11.02	837.14 mil			1.69	
nasdaq-com	nsit	3.91%	$ 18.62	$ 17.95	0.70	255,110	$ 18.68	$ 17.94	$ 17.92	$ 19.56	$ 12.24	46,715,000	10.95	$ 869,833,300			$ 1.70	
optimum	nsit	+3.91%	18.62 ( 4:00 pm edt)	17.95	+0.70	246,084	18.68	17.94	17.92	19.56	12.24	46.72m	11.0	869.8m			1.70	
paidcontent	nsit	+3.906%	18.62 usd	17.95	+0.7000	248,986	18.68	17.94	17.92	19.56	12.24	46,715,171						
pc-quote	nsit	3.91%	18.62	17.95	0.70	255,110	18.68	17.94	17.92	19.56	12.24	44,958,797	10.60355	837,133,000				
personal-wealth-biz	nsit	+3.91%	18.62	17.95		256,057	18.68	17.94	17.92	19.56	12.24		10.62			0.00	1.688	
predictwallstreet	nsit	+3.91%	18.62		+0.70	255,000												
raymond-james	nsit	3.91	18.62	17.95	0.70	255,110	18.68	17.94	18.62	19.56	12.24		10.89				1.71	
renewable-energy-world	nsit	+3.906%	18.62 usd	17.95	+0.7000	254,325	18.68	17.94	17.92	19.56	12.24	46,715,171						
screamingmedia	nsit	+3.91%	$	open: 17.95	+0.70	16,978	$18.68	$17.94	$17.92	$19.56	$12.24		11.07	$837.13m			1.68	
scroli	nsit	%	nsit			0												
simple-stock-quotes	nsit	+3.91%	last trade: 18.62		change: 0.700								p/e ratio: 10.62					
smartmoney	nsit	(3.91%)	18.62	$17.95	0.70	255,110	$18.68	$17.94	$17.92	$19.56	$12.24			837,100	0.00%	$0.00		
stocknod	nsit	+3.906%	18.62 usd	17.95	+0.7000	254,325	18.68	17.94	17.92	19.56	12.24	46,715,171						
stockpickr	nsit	3.91%	$18.62 0.70 | 3.91%	17.95	0.70	249.34k	18.68	17.94	17.92	19.56	12.24							
stocksmart	nsit	.0 %	$16.24	13.51	0	26,775	17.05	16.23										
stocktwits	nsit	4.02%	18.64		+0.72													
streetinsider-com	nsit	3.91%	18.62	$17.95	+0.70	254,325	$18.68	$17.94	$17.92	$19.56	$12.24		10.95				$1.70	
thecramerreport	nsit		18.62	17.95	+0.70	255110	18.68	17.94										
thestree	nsit	3.91%	$18.62	17.95	0.7	249336	18.68	17.94	17.92	-19.56	12.24	4.6715171e7		8.37135864e8				
tickerspy	nsit	3.91%	$18.62	17.95	+0.70	255,000	18.68	17.94	17.92	19.56	12.24		10.6	837.0m	0.00%	$0.00		
tmx-quotemedia	nsit	3.91%	18.620	17.950	0.700	256,057	18.680	17.940	17.920	19.560	12.240	46,715,171	10.50	869,836,484			1.70	
updown	nsit	3.91%	$18.62	$17.95	$0.70	243,036	$18.68	$17.94	$17.92	$19.56	$12.24	46.71b	10.46	$827m			1.71	
wallstreetsurvivor	nsit	5.14%	18.62	17.95	0.91	246,084	18.68	17.94		19.56	12.45		10.50	$837m			1.61	
yahoo-finance	nsit	3.91%	18.62	17.95	0.70	255,110	18.68	17.94	17.92	19.56	12.24		11.03	869.83m			1.69	
ycharts-com	nsit	+4.02%	18.64		+0.72					19.56	12.24		11.03	864.15m	0.00%		1.69	
zacks	nsit	(3.91%)	18.62		0.70	vol.  255,110	18.68	17.94		19.56	12.24		10.67	837.13 m	0.00	0.00	1.68	
advfn	lpx	-0.24	8.36	8.38	-0.02	2479093	8.449	8.205										
barchart	lpx	-0.24%	8.36	8.38	-0.02	2,479,093	8.45	8.21	8.38	11.63	6.25		0.00	$1.10 b			-0.31	
barrons	lpx	0.24%	8.36	8.38	-0.02	2.463m	8.449	8.205				129.10 million		$1.11 billion	lpx has not issued dividends in more than 1 year.	$0.15		
bloomberg	lpx	-0.239%	8.360	8.380	-0.020	2,479,093	8.449	8.205		11.62	6.25	132.151mil		1,104.782mil			-0.240	
boston-com	lpx	-0.2387%	8.360 usd	8.380	-0.0200	2,479,093	8.449	8.205	8.380	11.62	6.250	132,151,000						
bostonmerchant	lpx	-0.2387%	8.360 usd	8.380	-0.0200	2,479,093	8.449	8.205	8.380	11.62	6.250	132,151,000						
business-insider	lpx	-0.2387%	8.360 usd	8.380	-0.0200	2,479,093	8.449	8.205	8.380	11.62	6.250	132,151,000						
chron	lpx	-0.2387%	8.360 usd	8.380	-0.0200	2,479,093	8.449	8.205	8.380	11.62	6.250	132,151,000						
cio-com	lpx	-0.24%	8.360 usd	8.380	-0.0200	2,479,093	8.449	8.205	8.380	11.62	6.250	132,151,000		1b				
cnn-money	lpx	-0.24%	8.36	8.38	-0.02	2,478,678	8.45	8.21	8.38				nm	$1.1b				
easystockalterts	lpx	-0.24%	8.36	8.38	-0.02	2479093	8.45	8.21	8.38	11.63	6.25						-0.26	
eresearch-fidelity-com	lpx	-0.24%	8.3600	8.3800	-0.0200	2,479,093	8.4490	8.2050	8.3800	11.6250	6.2500	132,151,000	nm	$1.11b				
finance-abc7-com	lpx	-0.2387%	8.360 usd	8.380	-0.0200	2,479,093	8.449	8.205	8.380	11.62	6.250	132,151,000						
finance-abc7chicago-com	lpx	-0.2387%	8.360 usd	8.380	-0.0200	2,479,093	8.449	8.205	8.380	11.62	6.250	132,151,000						
financial-content	lpx	-0.2387%	8.360 usd	8.380	-0.0200	2,479,093	8.449	8.205	8.380	11.62	6.250	132,151,000						
finapps-forbes-com	lpx	-0.2%	$8.36	8.38	-0.02	2,479,093	8.45	8.20	8.38	11.62	6.25	132 mil		1 bil	0.0	0.00	-0.31	
finviz	lpx	-0.24%	8.36			2,478,678			8.38	-28.12%	33.76%	132.15m		1.10b			-0.26	
fool	lpx	-0.24%	$8.36	$8.38	-0.02	2,478,678	$8.45	$8.20	$8.38	$11.63	$6.25		0.00	$1.10b	6.70%	0.60		
foxbusiness	lpx		$8.36		-0.02	2,479,093			$8.38									
google-finance	lpx	(-0.24%)	8.36	8.38	-0.02	2.48m	8.45	8.20		11.62	6.25	132.15m		1.10b			-0.26	
howthemarketworks	lpx	2.703%	8.36	8.38	0.22	2,463,385	8.449	8.205	8.14									
hpcwire	lpx	-0.2387%	8.360 usd	8.380	-0.0200	2,479,093	8.449	8.205	8.380	11.62	6.250	132,151,000						
insidestocks	lpx	-0.24%	8.36	8.38	-0.02	2463385	8.45	8.21										
investopedia	lpx	-0.24 %	$8.36	8.38	-0.02				8.38									
investorguide	lpx	-0.24%	8.36	8.38	-0.02		8.449	8.205		11.63	6.25			1.105b			-0.305	
marketintellisearch	lpx	-0.24 %	$8.36	$8.38	-0.02	2278.70k	$8.45	$8.21	$8.38			132.15m	0.00	1.11b	0.0 %		-0.26	
marketwatch	lpx	-0.24%	$8.36	open: 8.38	-0.02	192,020	$8.45	$8.21	$8.38	$11.63	$6.25			$1.11b				
minyanville	lpx	-0.2387%	8.360 usd	8.380	-0.0200	2,478,678	8.449	8.205	8.380	11.62	6.250	132,151,000						
msn-money	lpx	-0.24%	8.36	8.38	-0.02	2.48 mil	8.45	8.21	8.38	11.63	6.25	132.15 mil	-33.44	1.11 bil			-0.30	
nasdaq-com	lpx	0.24%	$ 8.36		0.02	2,478,678	$ 8.449	$ 8.205	$ 8.38	$ 11.625	$ 6.25	132,151,000		$ 1,104,782,360	7.16 %	$0.600000	$ -0.31	
optimum	lpx	-0.24%	8.36 ( 4:15 pm edt)	8.38	-0.02	2,478,678	8.45	8.21	8.38	11.62	6.25	132.15m		1.1b			-0.26	
paidcontent	lpx	-0.2387%	8.360 usd	8.380	-0.0200	2,478,678	8.449	8.205	8.380	11.62	6.250	132,151,000						
pc-quote	lpx	-0.24%	8.36	8.38	-0.02	2,479,093	8.449	8.205	8.38	11.63	6.25	132,467,153	-33.52	1,107,425,000		0.15		
personal-wealth-biz	lpx	-0.24%	8.36	8.38	-0.02	2,479,093	8.449	8.205	8.38	11.63	6.25					0.00	-0.305	
predictwallstreet	lpx	-0.24%	8.36		-0.02	2,478,678												
raymond-james	lpx	-0.24	8.36	8.38	-0.02	2,478,678	8.45	8.21	8.36	11.63	6.25						-0.25	
renewable-energy-world	lpx	-0.2387%	8.360 usd	8.380	-0.0200	2,478,678	8.449	8.205	8.380	11.62	6.250	132,151,000						
screamingmedia	lpx	-0.24%	$	open: 8.38	-0.02	192,020	$8.45	$8.21	$8.38	$11.63	$6.25			$1.11b				
scroli	lpx	%	lpx			0												
simple-stock-quotes	lpx	-0.24%	last trade: 8.36		change: -0.020													
smartmoney	lpx	(-0.24%)	8.36	$8.38	-0.02	2,478,678	$8.45	$8.20	$8.38	$11.62	$6.25			1,107,400	0.00%	$0.15		
stocknod	lpx	-0.2387%	8.360 usd	8.380	-0.0200	2,478,678	8.449	8.205	8.380	11.62	6.250	132,151,000						
stockpickr	lpx	-0.24%	$8.36 -0.02 | -0.24%	8.38	-0.02	2.48m	8.45	8.20	8.38	11.63	6.25							
stocksmart	lpx	.0 %	$8.015	9.6	0	174,811	8.38	7.995										
stocktwits	lpx	0.12%	8.39		+0.01													
streetinsider-com	lpx	0.24%	8.36	$8.38	-0.02	2,478,678	$8.45	$8.21	$8.38	$11.63	$6.25						$-0.26	
thecramerreport	lpx		8.36	8.38	-0.02	2479093	8.449	8.205										
thestree	lpx	-0.24%	$8.36	8.38	-0.02	2478678	8.45	8.2	8.38	-11.63	6.25	1.32151e8		1.10742538e9				
tickerspy	lpx	-0.24%	$8.36	8.38	-0.02	2,479,093	8.45	8.21	8.38	11.62	6.25		-33.5	1.1b	0.00%	$0.15		
tmx-quotemedia	lpx	-0.24%	8.360	8.380	-0.020	2,479,093	8.449	8.205	8.380	11.625	6.250	132,151,000		1,104,782,360			-0.31	
updown	lpx	-0.24%	$8.36	$8.38	-$0.02	2,286,729	$8.45	$8.21	$8.38	$11.62	$6.25	132.15b		$1.07b			-0.30	
wallstreetsurvivor	lpx	2.70%	8.36	8.38	0.22	2,463,385	8.45	8.21		11.63	6.25			$1b			-0.30	
yahoo-finance	lpx	0.24%	8.36	8.38	0.02	2,478,678	8.45	8.21	8.38	11.63	6.25			1.10b			-0.31	
ycharts-com	lpx	+0.12%	8.39		+0.01					11.63	6.25			1.11b	0.00%		-0.30	
zacks	lpx	(-0.24%)	8.36		-0.02	vol.  2,478,678	8.45	8.21		11.63	6.25			1.11 b	0.00	0.00	-.19	
advfn	clr	1.21	66.73	66.01	0.8	1016814	67.69	65.68										
barchart	clr	+1.21%	66.73	66.01	+0.80	1,016,814	67.69	65.68	65.93	73.48	38.23		33.46	$11.99 b			-0.24	
barrons	clr	1.21%	66.73	66.01	+0.80	1.017m	67.69	65.68				169.78 million		$11.90 billion	clr has not issued dividends in more than 1 year.			
bloomberg	clr	1.213%	66.730	66.010	0.800	1,016,814	67.690	65.680		73.48	38.23	180.533mil	36.464	12,046.970mil			1.830	
boston-com	clr	+1.213%	66.73 usd	66.01	+0.8000	1,016,814	67.69	65.68	65.93	73.48	38.23	180,533,094						
bostonmerchant	clr	+1.213%	66.73 usd	66.01	+0.8000	1,016,814	67.69	65.68	65.93	73.48	38.23	180,533,094						
business-insider	clr	+1.213%	66.73 usd	66.01	+0.8000	1,016,814	67.69	65.68	65.93	73.48	38.23	180,533,094						
chron	clr	+1.213%	66.73 usd	66.01	+0.8000	1,016,814	67.69	65.68	65.93	73.48	38.23	180,533,094						
cio-com	clr	+1.21%	66.73 usd	66.01	+0.8000	1,016,814	67.69	65.68	65.93	73.48	38.23	180,533,094		12b				
cnn-money	clr	+1.21%today&rsquo;s change	66.73data as of 4:03pm et	66.01	+0.80	1,016,702	67.69	65.68	65.93				nm	$12.0b				
easystockalterts	clr	1.21%	66.73	66.01	+0.80	1016814	67.69	65.68	65.93	73.48	38.23						-0.24	
eresearch-fidelity-com	clr	1.21%	66.7300	66.0100	0.8000	1,016,814	67.6900	65.6800	65.9300	73.4800	38.2300	180,533,000	nm	$11.90b				
finance-abc7-com	clr	+1.213%	66.73 usd	66.01	+0.8000	1,016,702	67.69	65.68	65.93	73.48	38.23	180,533,094						
finance-abc7chicago-com	clr	+1.213%	66.73 usd	66.01	+0.8000	1,016,702	67.69	65.68	65.93	73.48	38.23	180,533,094						
financial-content	clr	+1.213%	66.73 usd	66.01	+0.8000	1,016,702	67.69	65.68	65.93	73.48	38.23	180,533,094						
finapps-forbes-com	clr	1.2%	$66.73	66.01	0.80	1,016,702	67.69	65.68	65.93	73.48	38.23	181 mil		12 bil	0.0	0.00	-0.24	
finviz	clr	1.21%	66.73			1,016,702			65.93	-9.19%	74.55%	180.53m		11.90b			-0.24	
fool	clr	+1.21%	$66.73	$66.01	0.80	1,016,702	$67.69	$65.68	$65.93	$73.48	$38.23		0.00	$12.05b				
foxbusiness	clr		$66.73		+0.80	1,016,814			$65.93									
google-finance	clr	(1.21%)	66.73	66.01	+0.80	1.02m	67.69	65.68		73.48	38.23	180.53m		12.05b			-0.24	
howthemarketworks	clr	2.804%	66.73	66.01	1.82	1,016,702	67.69	65.68	64.91									
hpcwire	clr	+1.213%	66.73 usd	66.01	+0.8000	1,016,814	67.69	65.68	65.93	73.48	38.23	180,533,094						
insidestocks	clr	+1.21%	66.73	66.01	+0.80	1016702	67.69	65.68					price earnings ratio: 123.57					
investopedia	clr	+1.21 %	$66.73	66.01	+0.80				65.93									
investorguide	clr	+1.21%	66.73	66.01	+0.80		67.69	65.68		73.48	38.23			11.971b			-0.249	
marketintellisearch	clr	1.21 %	$66.73	$66.01	0.80	1002.50k	$67.69	$65.68	$65.93			180.53m	0.00	11.90b	0.0 %		-0.24	
marketwatch	clr	+1.21%	$66.73	open: 66.01	+0.80	282	$67.69	$65.68	$65.93	$73.48	$38.23			$11.90b				
minyanville	clr	+1.213%	66.73 usd	66.01	+0.8000	1,016,702	67.69	65.68	65.93	73.48	38.23	180,533,094						
msn-money	clr	+1.21%	66.73	66.01	+0.80	1.02 mil	67.69	65.68	65.93	73.48	38.23	180.53 mil	-278.04	11.9 bil			-0.24	
nasdaq-com	clr	1.21%	$ 66.73		0.80	1,016,702	$ 67.69	$ 65.68	$ 65.93	$ 73.48	$ 38.23	180,533,000		$ 12,046,967,090			$ -0.24	
optimum	clr	+1.21%	66.73 ( 4:15 pm edt)	66.01	+0.80	1,016,702	67.69	65.68	65.93	73.48	38.23	180.53m		12.0b			-0.24	
paidcontent	clr	+1.213%	66.73 usd	66.01	+0.8000	1,016,702	67.69	65.68	65.93	73.48	38.23	180,533,094						
pc-quote	clr	1.21%	66.73	66.01	0.80	1,016,814	67.69	65.68	65.93	73.48	38.23	178,368,665	-274.70834	11,902,541,000				
personal-wealth-biz	clr	+1.21%	66.73	66.01		1,016,814	67.69	65.68	65.93	73.48	38.23					0.00	-0.249	
predictwallstreet	clr	+1.21%	66.73		+0.80	1,016,702												
raymond-james	clr	1.21	66.73	66.01	0.80	1,016,702	67.69	65.68	66.73	73.48	38.23						-0.24	
renewable-energy-world	clr	+1.213%	66.73 usd	66.01	+0.8000	1,016,702	67.69	65.68	65.93	73.48	38.23	180,533,094						
screamingmedia	clr	+1.21%	$	open: 66.01	+0.80	282	$67.69	$65.68	$65.93	$73.48	$38.23			$11.90b				
scroli	clr	%	clr			0												
simple-stock-quotes	clr	+1.21%	last trade: 66.73		change: 0.800													
smartmoney	clr	(1.21%)	66.73	$66.01	0.80	1,016,702	$67.69	$65.68	$65.93	$73.48	$38.23			11,902,500	0.00%	$0.00		
stocknod	clr	+1.213%	66.73 usd	66.01	+0.8000	1,016,702	67.69	65.68	65.93	73.48	38.23	180,533,094						
stockpickr	clr	1.21%	$66.73 0.80 | 1.21%	66.01	0.80	1.02m	67.69	65.68	65.93	73.48	38.23							
stocksmart	clr	.0 %	$63.1	58.41	0	125,020	66.315	62.98										
stocktwits	clr	1.18%	66.71		+0.78													
streetinsider-com	clr	1.21%	66.73	$66.01	+0.80	1,016,814	$67.69	$65.68	$65.93	$73.48	$38.23						$-0.24	
thecramerreport	clr		66.73	66.01	+0.80	1016814	67.69	65.68										
thestree	clr	1.21%	$66.73	66.01	0.8	1016702	67.69	65.68	65.93	-73.48	38.23	1.80533094e8		1.1902546887e10				
tickerspy	clr	1.21%	$66.73	66.01	+0.80	1,016,702	67.69	65.68	65.93	73.48	38.23		-274.7	11.9b	0.00%	$0.00		
tmx-quotemedia	clr	1.21%	66.730	66.010	0.800	1,016,814	67.690	65.680	65.930	73.480	38.230	180,533,094		12,046,973,363			-0.24	
updown	clr	1.21%	$66.73	$66.01	$0.80	1,016,702	$67.69	$65.68	$65.93	$73.48	$38.23	180.53b		$11.71b			-0.24	
wallstreetsurvivor	clr	2.80%	66.73	66.01	1.82	1,016,702	67.69	65.68		73.48	38.23			$12b			0.99	
yahoo-finance	clr	1.21%	66.73	66.01	0.80	1,016,702	67.69	65.68	65.93	73.48	38.23			11.97b			-0.25	
ycharts-com	clr	+1.18%	66.71		+0.78					73.48	38.23			11.98b	0.00%		-0.24	
zacks	clr	(1.21%)	66.73		0.80	vol.  1,016,702	67.69	65.68		73.48	38.23		33.99	11.90 b	0.00	0.00	1.94	
advfn	ofix	-0.28	42.82	42.94	-0.12	93525	43.13	42.57										
barchart	ofix	-0.28%	42.82	42.94	-0.12	98,252	43.13	42.57	42.94	43.47	26.00		20.82	$771.62 m			-0.50	
barrons	ofix	0.28%	42.82	42.94	-0.12	86,688	43.13	42.57				17.91 million		$775.28 million	ofix has not issued dividends in more than 1 year.			
bloomberg	ofix	-0.279%	42.820	42.940	-0.120	93,525	43.130	42.570		43.47	26.00	18.239mil	18.457	780.983mil			2.320	
boston-com	ofix	-0.2795%	42.82 usd	42.94	-0.1200	93,125	43.13	42.57	42.94	43.47	26.00	14,069,000						
bostonmerchant	ofix	-0.2795%	42.82 usd	42.94	-0.1200	93,125	43.13	42.57	42.94	43.47	26.00	14,069,000						
business-insider	ofix	-0.2795%	42.82 usd	42.94	-0.1200	93,125	43.13	42.57	42.94	43.47	26.00	14,069,000						
chron	ofix	-0.2795%	42.82 usd	42.94	-0.1200	93,125	43.13	42.57	42.94	43.47	26.00	14,069,000						
cio-com	ofix	-0.28%	42.82 usd	42.94	-0.1200	93,125	43.13	42.57	42.94	43.47	26.00	14,069,000		602m				
cnn-money	ofix	-0.28%today&rsquo;s change	42.82data as of 4:00pm et	42.94	-0.12	87,159	43.13	42.57	42.94				76.5	$602.4m				
easystockalterts	ofix	-0.28%	42.82	42.94	-0.12	92825	43.13	42.57	42.94	43.47	26.00						0.00	
eresearch-fidelity-com	ofix	-0.28%	42.8200	42.9400	-0.1200	93,525	43.1300	42.5700	42.9400	43.4700	26.0000	18,239,000	nm	$775.28m				
finance-abc7-com	ofix	-0.2795%	42.82 usd	42.94	-0.1200	93,125	43.13	42.57	42.94	43.47	26.00	14,069,000						
finance-abc7chicago-com	ofix	-0.2795%	42.82 usd	42.94	-0.1200	93,125	43.13	42.57	42.94	43.47	26.00	14,069,000						
financial-content	ofix	-0.2795%	42.82 usd	42.94	-0.1200	93,125	43.13	42.57	42.94	43.47	26.00	14,069,000						
finapps-forbes-com	ofix	-0.3%	$42.82	42.94	-0.12	93,525	43.13	42.57	42.94	43.47	26.00	18 mil		781 mil	0.0	0.00	-0.51	
finviz	ofix	-0.28%	42.82			93,525			42.94	-1.50%	64.69%	18.06m		775.50m			-0.50	
fool	ofix	-0.28%	$42.82	$42.94	-0.12	93,225	$43.13	$42.57	$42.94	$43.47	$26.00		0.00	$773.12m				
foxbusiness	ofix		$42.82		-0.12	96,478			$42.94									
google-finance	ofix	(-0.28%)	42.82	42.94	-0.12	93,225.00	43.13	42.57		43.47	26.00	18.06m		773.12m			-0.50	
howthemarketworks	ofix	0.824%	42.82	42.94	0.35	92,825	43.13	42.57	42.47									
hpcwire	ofix	-0.2795%	42.82 usd	42.94	-0.1200	93,125	43.13	42.57	42.94	43.47	26.00	14,069,000						
insidestocks	ofix	-0.28%	42.82	42.94	-0.12	96478	43.13	42.57					price earnings ratio: 20.89					
investopedia	ofix	-0.28 %	$42.82	42.94	-0.12				42.94									
investorguide	ofix	-0.42%	42.76	42.87	-0.18		43.13	42.57		40.70	26.00			772.0m			-0.52	
marketintellisearch	ofix	-0.28 %	$42.82	$42.87	-0.12	90.80k	$43.13	$42.57	$42.94			18.06m	0.00	0.78b	0.0 %		-0.50	
marketwatch	ofix	-0.28%	$42.82	open: 42.94	-0.12	8,735	$43.13	$42.57	$42.94	$43.47	$26.00			$775.28m				
minyanville	ofix	-0.2795%	42.82 usd	42.94	-0.1200	92,825	43.13	42.57	42.94	43.47	26.00	14,069,000						
msn-money	ofix	-0.28%	42.82	42.94	-0.12	93,225	43.13	42.57	42.94	43.47	26.00	18.24 mil	-82.35	783.17 mil			-0.50	
nasdaq-com	ofix	0.28%	$ 42.82	$ 42.94	0.12	93,225	$ 43.13	$ 42.57	$ 42.94	$ 43.47	$ 26	18,055,000		$ 773,115,100			$ -0.50	
optimum	ofix	-0.28%	42.82 ( 4:00 pm edt)	42.94	-0.12	92,825	43.13	42.57	42.94	43.47	26.00	14.07m		602.4m				
paidcontent	ofix	-0.2795%	42.82 usd	42.94	-0.1200	92,825	43.13	42.57	42.94	43.47	26.00	14,069,000						
pc-quote	ofix	-0.28%	42.82	42.94	-0.12	96,478	43.13	42.57	42.94	43.47	26.00	18,105,598	-82.57692	775,282,000				
personal-wealth-biz	ofix	-0.28%	42.82	42.87	-0.12	96,478	43.13	42.57	42.94	40.70	26.00					0.00	-0.52	
predictwallstreet	ofix	-0.28%	42.82		-0.12	93,225												
raymond-james	ofix	-0.28	42.82	42.94	-0.12	93,225	43.13	42.57	42.82	43.47	26.00						-0.49	
renewable-energy-world	ofix	-0.2795%	42.82 usd	42.94	-0.1200	92,825	43.13	42.57	42.94	43.47	26.00	14,069,000						
screamingmedia	ofix	-0.28%	$	open: 42.94	-0.12	9,019	$43.13	$42.57	$42.94	$43.47	$26.00			$775.28m				
scroli	ofix	%	ofix			0												
simple-stock-quotes	ofix	-0.28%	last trade: 42.82		change: -0.120													
smartmoney	ofix	(-0.28%)	42.82	$42.94	-0.12	93,225	$43.13	$42.57	$42.94	$43.47	$26.00			775,300	0.00%	$0.00		
stocknod	ofix	-0.2795%	42.82 usd	42.94	-0.1200	92,825	43.13	42.57	42.94	43.47	26.00	14,069,000						
stockpickr	ofix	-0.28%	$42.82 -0.12 | -0.28%	42.94	-0.12	93.23k	43.13	42.57	42.94	43.47	26.00							
stocksmart	ofix	.0 %	$40.8	29.02	0	8,080	41.02	40.61										
stocktwits	ofix	-0.44%	42.75		-0.19													
streetinsider-com	ofix	0.28%	42.82	$42.94	-0.12	92,825	$43.13	$42.57	$42.94	$43.47	$26.00						$0.00	
thecramerreport	ofix		42.82	42.87	-0.12	93525	43.13	42.57										
thestree	ofix	-0.28%	$42.82	42.94	-0.12	93225	43.13	42.57	42.94	-43.47	26.0	1.8055017e7		7.7528243e8				
tickerspy	ofix	-0.28%	$42.82	42.94	-0.12	93,225	43.13	42.57	42.94	43.47	26.00		-82.6	773.9m	0.00%	$0.00		
tmx-quotemedia	ofix	-0.28%	42.820	42.940	-0.120	96,478	43.130	42.570	42.940	43.470	26.000	18,055,017		773,115,828			-0.51	
updown	ofix	-0.28%	$42.82	$42.94	-$0.12	86,688	$43.13	$42.57	$42.94	$43.47	$26.00	18.05b		$767m			-0.51	
wallstreetsurvivor	ofix	0.82%	42.82	42.94	0.35	92,825	43.13	42.57		43.47	26.00			$775m			2.47	
yahoo-finance	ofix	0.28%	42.82	42.87	0.12	93,225	43.13	42.57	42.94	43.47	26.00			773.12m			-0.52	
ycharts-com	ofix	-0.44%	42.75		-0.19					43.47	26.00			770.36m	0.00%		-0.52	
zacks	ofix	(-0.28%)	42.82		-0.12	vol.  93,225	43.13	42.57		43.47	26.00		21.05	775.28 m	0.00	0.00	2.04	
advfn	jakk	0.11	18.74	18.77	0.02	108726	18.84	18.44										
barchart	jakk	+0.11%	18.74	18.77	+0.02	110,874	18.84	18.44	18.72	21.20	13.17		14.05	$506.17 m			+1.25	
barrons	jakk	0.11%	18.74	18.77	+0.02	108,726	18.84	18.44				34.51 million		$509.32 million	jakk has not issued dividends in more than 1 year.			
bloomberg	jakk	0.107%	18.740	18.770	0.020	108,726	18.840	18.440		21.20	13.17	27.207mil	18.554	509.863mil			1.010	
boston-com	jakk	+0.1068%	18.74 usd	18.77	+0.0200	108,726	18.84	18.44	18.72	21.20	13.17	27,207,184						
bostonmerchant	jakk	+0.1068%	18.74 usd	18.77	+0.0200	108,726	18.84	18.44	18.72	21.20	13.17	27,207,184						
business-insider	jakk	+0.1068%	18.74 usd	18.77	+0.0200	108,726	18.84	18.44	18.72	21.20	13.17	27,207,184						
chron	jakk	+0.1068%	18.74 usd	18.77	+0.0200	108,726	18.84	18.44	18.72	21.20	13.17	27,207,184						
cio-com	jakk	+0.11%	18.74 usd	18.77	+0.0200	108,726	18.84	18.44	18.72	21.20	13.17	27,207,184	15.49	510m				
cnn-money	jakk	+0.11%	18.74	18.77	+0.02	108,726	18.84	18.44	18.72				15.5	$509.9m				
easystockalterts	jakk	0.11%	18.74	18.77	+0.02	108726	18.84	18.44	18.72	21.21	13.17		15.49				1.21	
eresearch-fidelity-com	jakk	0.11%	18.7400	18.7700	0.0200	108,726	18.8400	18.4400	18.7200	21.2050	13.1701	27,207,000	14.98	$509.32m				
finance-abc7-com	jakk	+0.1068%	18.74 usd	18.77	+0.0200	108,726	18.84	18.44	18.72	21.20	13.17	27,207,184						
finance-abc7chicago-com	jakk	+0.1068%	18.74 usd	18.77	+0.0200	108,726	18.84	18.44	18.72	21.20	13.17	27,207,184						
financial-content	jakk	+0.1068%	18.74 usd	18.77	+0.0200	108,726	18.84	18.44	18.72	21.20	13.17	27,207,184						
finapps-forbes-com	jakk	0.1%	$18.74	18.77	0.02	108,726	18.84	18.44	18.72	21.20	13.17	27 mil	15.0	510 mil	0.0	0.00	1.25	
finviz	jakk	0.11%	18.74			108,726			18.72	-11.65%	42.29%	27.21m	14.09	509.92m			1.33	
fool	jakk	+0.11%	$18.74	$18.77	0.02	103,600	$18.84	$18.44	$18.72	$21.20	$13.17		15.50	$509.86m				
foxbusiness	jakk		$18.74		+0.02	108,726			$18.72									
google-finance	jakk	(0.11%)	18.74	18.77	+0.02	108,726.00	18.84	18.44		21.20	13.17	27.21m	14.10	509.86m			1.33	
howthemarketworks	jakk	1.793%	18.74	18.77	0.33	103,869	18.84	18.44	18.41									
hpcwire	jakk	+0.1068%	18.74 usd	18.77	+0.0200	108,726	18.84	18.44	18.72	21.20	13.17	27,207,184						
insidestocks	jakk	+0.11%	18.74	18.77	+0.02	108726	18.84	18.44					price earnings ratio: 14.99					
investopedia	jakk	+0.11 %	$18.74	18.77	+0.02				18.72									
investorguide	jakk	+0.11%	18.74	18.77	+0.02		18.84	18.44		21.21	13.17		13.71	509.9m			1.365	
marketintellisearch	jakk	0.11 %	$18.74	$18.77	0.02	102.70k	$18.84	$18.44	$18.72			27.21m	14.08	0.51b	0.0 %		1.33	
marketwatch	jakk	+0.11%	$18.74	open: 18.77	+0.02	5,238	$18.84	$18.44	$18.72	$21.21	$13.17		11.88	$509.32m			1.58	
minyanville	jakk	+0.1068%	18.74 usd	18.77	+0.0200	108,726	18.84	18.44	18.72	21.20	13.17	27,207,184						
msn-money	jakk	+0.11%	18.74	18.77	+0.02	108,726	18.84	18.44	18.72	21.21	13.17	27.21 mil	10.90	509.32 mil			1.33	
nasdaq-com	jakk	0.11%	$ 18.74	$ 18.77	0.02	108,726	$ 18.84	$ 18.44	$ 18.72	$ 21.205	$ 13.1701	27,207,000	14.99	$ 509,859,180			$ 1.25	
optimum	jakk	+0.11%	18.74 ( 4:30 pm edt)	18.77	+0.02	108,726	18.84	18.44	18.72	21.20	13.17	27.21m	15.5	509.9m			1.21	
paidcontent	jakk	+0.1068%	18.74 usd	18.77	+0.0200	108,726	18.84	18.44	18.72	21.20	13.17	27,207,184						
pc-quote	jakk	0.11%	18.74	18.77	0.02	108,726	18.84	18.44	18.72	21.21	13.17	27,177,962	10.88372	509,315,000				
personal-wealth-biz	jakk	+0.11%	18.74	18.77		108,726	18.84	18.44	18.72	21.21	13.17		13.71			0.00	1.365	
predictwallstreet	jakk	+0.11%	18.74		+0.02	108,726												
raymond-james	jakk	0.11	18.74	18.77	0.02	108,726	18.84	18.44	18.74	21.21	13.17		12.41				1.51	
renewable-energy-world	jakk	+0.1068%	18.74 usd	18.77	+0.0200	108,726	18.84	18.44	18.72	21.20	13.17	27,207,184						
screamingmedia	jakk	+0.11%	$	open: 18.77	+0.02	5,238	$18.84	$18.44	$18.72	$21.21	$13.17		11.88	$509.32m			1.58	
scroli	jakk	%	jakk			0												
simple-stock-quotes	jakk	+0.11%	last trade: 18.74		change: 0.020								p/e ratio: 13.71					
smartmoney	jakk	(0.11%)	18.74	$18.77	0.02	108,726	$18.84	$18.44	$18.72	$21.20	$13.17			509,300	0.00%	$0.00		
stocknod	jakk	+0.1068%	18.74 usd	18.77	+0.0200	108,726	18.84	18.44	18.72	21.20	13.17	27,207,184						
stockpickr	jakk	0.11%	$18.74 0.02 | 0.11%	18.77	0.02	108.73k	18.84	18.44	18.72	21.21	13.17							
stocksmart	jakk	.0 %	$19.14	18.48	0	18,958	19.89	19.14										
stocktwits	jakk	0.11%	18.74		+0.02													
streetinsider-com	jakk	0.11%	18.74	$18.77	+0.02	108,726	$18.84	$18.44	$18.72	$21.21	$13.17		15.49				$1.21	
thecramerreport	jakk		18.72	18.49	+0.31	109275	18.86	18.33										
thestree	jakk	0.11%	$18.74	18.77	0.02	108726	18.84	18.44	18.72	-21.21	13.17	2.7207184e7		5.09318484e8				
tickerspy	jakk	0.11%	$18.74	18.77	+0.02	108,726	18.84	18.44	18.72	21.20	13.17		10.9	509.5m	0.00%	$0.00		
tmx-quotemedia	jakk	0.11%	18.740	18.770	0.020	108,726	18.840	18.440	18.720	21.205	13.170	27,207,184	15.50	509,862,628			1.21	
updown	jakk	0.11%	$18.74	$18.77	$0.02	103,314	$18.84	$18.44	$18.72	$21.20	$13.17	27.20b	12.34	$501m			1.52	
wallstreetsurvivor	jakk	1.79%	18.74	18.77	0.33	103,869	18.84	18.44		21.21	14.11		15.50	$509m			1.52	
yahoo-finance	jakk	0.11%	18.74	18.77	0.02	108,726	18.84	18.44	18.72	21.21	13.17		13.73	509.86m			1.37	
ycharts-com	jakk	+0.11%	18.74		+0.02					21.20	13.17		14.20	506.17m	0.00%		1.32	
zacks	jakk	(0.11%)	18.74		0.02	vol.  108,726	18.84	18.44		21.21	13.17		14.29	509.32 m	0.00	0.00	1.31	
advfn	clw	-2.75	68.52	70.24	-1.94	159890	70.68	67.3										
barchart	clw	-2.75%	68.52	70.44	-1.94	153,707	70.68	67.30	70.46	85.25	50.75		12.21	$789.35 m			+6.68	
barrons	clw	2.75%	68.52	70.24	-1.94	158,496	70.68	67.30				11.83 million		$811.63 million	clw has not issued dividends in more than 1 year.			
bloomberg	clw	-2.753%	68.520	70.240	-1.940	159,890	70.680	67.300		85.25	50.75	11.519mil	12.619	789.300mil			5.430	
boston-com	clw	-2.753%	68.52 usd	70.24	-1.940	159,890	70.68	67.30	70.46	85.25	50.75	11,519,260						
bostonmerchant	clw	-2.753%	68.52 usd	70.24	-1.940	159,890	70.68	67.30	70.46	85.25	50.75	11,519,260						
business-insider	clw	-2.753%	68.52 usd	70.24	-1.940	159,890	70.68	67.30	70.46	85.25	50.75	11,519,260						
chron	clw	-2.753%	68.52 usd	70.24	-1.940	159,890	70.68	67.30	70.46	85.25	50.75	11,519,260						
cio-com	clw	-2.75%	68.52 usd	70.24	-1.940	159,890	70.68	67.30	70.46	85.25	50.75	11,519,260	10.26	789m				
cnn-money	clw	-2.75%today&rsquo;s change	68.52data as of 4:06pm et	70.24	-1.94	159,890	70.68	67.30	70.46				10.3	$789.3m				
easystockalterts	clw	-2.76%	68.52	70.24	-1.94	159890	70.68	67.30	70.46	85.25	50.75		10.26				6.68	
eresearch-fidelity-com	clw	-2.75%	68.5200	70.2400	-1.9400	159,890	70.6800	67.3000	70.4600	85.2500	50.7501	11,519,000	10.55	$811.63m				
finance-abc7-com	clw	-2.753%	68.52 usd	70.24	-1.940	159,890	70.68	67.30	70.46	85.25	50.75	11,519,260						
finance-abc7chicago-com	clw	-2.753%	68.52 usd	70.24	-1.940	159,890	70.68	67.30	70.46	85.25	50.75	11,519,260						
financial-content	clw	-2.753%	68.52 usd	70.24	-1.940	159,890	70.68	67.30	70.46	85.25	50.75	11,519,260						
finapps-forbes-com	clw	-2.8%	$68.52	70.24	-1.94	159,890	70.68	67.30	70.46	85.25	50.75	12 mil	10.3	789 mil	0.0	0.00	6.68	
finviz	clw	-2.75%	68.52			159,890			70.46	-19.62%	35.01%	11.52m	10.26	789.35m			6.68	
fool	clw	-2.75%	$68.52	$70.24	-1.94	159,890	$70.68	$67.30	$70.46	$85.25	$50.75		10.50	$789.30m				
foxbusiness	clw		$68.52		-1.94	159,890			$70.46									
google-finance	clw	(-2.75%)	68.52	70.24	-1.94	159,890.00	70.68	67.30		85.25	50.75	11.52m	10.26	789.30m			6.68	
howthemarketworks	clw	0.351%	68.52	70.24	0.24	158,496	70.68	67.3	68.28									
hpcwire	clw	-2.753%	68.52 usd	70.24	-1.940	159,890	70.68	67.30	70.46	85.25	50.75	11,519,260						
insidestocks	clw	-2.75%	68.52	70.44	-1.94	151810	70.68	67.30					price earnings ratio: 12.24					
investopedia	clw	-2.75 %	$68.52	70.24	-1.94				70.46									
investorguide	clw	-2.75%	68.52	70.24	-1.94		70.68	67.30		85.25	49.91		10.58	789.3m			6.66	
marketintellisearch	clw	-2.75 %	$68.52	$70.24	-1.94	140.50k	$70.68	$67.30	$70.46			11.52m	10.55	0.81b	0.0 %		6.68	
marketwatch	clw	-2.75%	$68.52	open: 70.24	-1.94	1,289	$70.68	$67.30	$70.46	$85.25	$50.75		10.28	$811.63m			6.67	
minyanville	clw	-2.753%	68.52 usd	70.24	-1.940	159,890	70.68	67.30	70.46	85.25	50.75	11,519,260						
msn-money	clw	-2.75%	68.52	70.24	-1.94	159,890	70.68	67.30	70.46	85.25	50.75	11.52 mil	10.27	811.65 mil			6.68	
nasdaq-com	clw	2.75%	$ 68.52		1.94	159,890	$ 70.68	$ 67.30	$ 70.46	$ 85.25	$ 50.7501	11,519,000	10.26	$ 789,281,880			$ 6.68	
optimum	clw	-2.75%	68.52 ( 4:15 pm edt)	70.24	-1.94	159,890	70.68	67.30	70.46	85.25	50.75	11.52m	10.3	789.3m			6.68	
paidcontent	clw	-2.753%	68.52 usd	70.24	-1.940	159,890	70.68	67.30	70.46	85.25	50.75	11,519,260						
pc-quote	clw	-2.75%	68.52	70.24	-1.94	159,890	70.68	67.3	70.46	85.25	50.75	11,845,136	10.56372	811,629,000				
personal-wealth-biz	clw	-2.75%	68.52	70.24	-1.94	159,890	70.68	67.30	70.46	85.25	49.91		10.58			0.00	6.66	
predictwallstreet	clw	-2.75%	68.52		-1.94	159,890												
raymond-james	clw	-2.75	68.52	70.24	-1.94	159,890	70.68	67.30	68.52	85.25	50.75		9.96				6.88	
renewable-energy-world	clw	-2.753%	68.52 usd	70.24	-1.940	159,890	70.68	67.30	70.46	85.25	50.75	11,519,260						
screamingmedia	clw	-2.75%	$	open: 70.24	-1.94	1,289	$70.68	$67.30	$70.46	$85.25	$50.75		10.28	$811.63m			6.67	
scroli	clw	%	clw			0												
simple-stock-quotes	clw	-2.75%	last trade: 68.52		change: -1.940								p/e ratio: 10.58					
smartmoney	clw	(-2.75%)	68.52	$70.24	-1.94	159,890	$70.68	$67.30	$70.46	$85.25	$50.75			811,600	0.00%	$0.00		
stocknod	clw	-2.753%	68.52 usd	70.24	-1.940	159,890	70.68	67.30	70.46	85.25	50.75	11,519,260						
stockpickr	clw	-2.75%	$68.52 -1.94 | -2.75%	70.68	-1.94	159.89k	70.68	67.30	70.46	85.25	50.75							
stocksmart	clw	.0 %	$67.72	80.24	0	13,690	69.78	67.68										
stocktwits	clw	-2.75%	68.52		-1.94													
streetinsider-com	clw	2.75%	68.52	$70.24	-1.94	159,890	$70.68	$67.30	$70.46	$85.25	$50.75		10.26				$6.68	
thecramerreport	clw		68.52	70.24	-1.94	159890	70.68	67.30										
thestree	clw	-2.75%	$68.52	70.68	-1.94	159890	70.68	67.3	70.46	-85.25	50.75	1.151926e7		8.1164706e8				
tickerspy	clw	-2.75%	$68.52	70.24	-1.94	158,496	70.68	67.30	70.46	85.25	50.75		10.6	811.6m	0.00%	$0.00		
tmx-quotemedia	clw	-2.75%	68.520	70.240	-1.940	159,890	70.680	67.300	70.460	85.250	50.750	11,519,260	10.50	789,299,695			6.68	
updown	clw	-2.75%	$68.52	$70.24	-$1.94	158,496	$70.68	$67.30	$70.46	$85.25	$50.75	11.51b	10.25	$787m			6.87	
wallstreetsurvivor	clw	0.35%	68.52	70.24	0.24	158,496	70.68	67.30		85.25	60.88		10.50	$812m			6.24	
yahoo-finance	clw	2.75%	68.52	70.24	1.94	159,890	70.68	67.30	70.46	85.25	50.75		10.29	789.28m			6.66	
ycharts-com	clw	-2.75%	68.52		-1.94					85.25	50.75		10.27	789.35m	0.00%		6.67	
zacks	clw	(-2.75%)	68.52		-1.94	vol.  159,890	70.68	67.30		85.25	49.91		12.6	811.63 m	0.00	0.00	5.59	
advfn	yum	-0.26	56.6	56.97	-0.15	2870488	56.97	56.38										
barchart	yum	-0.26%	56.60	56.97	-0.15	2,870,488	56.97	56.38	56.75	57.04	37.66		21.49	$26.46 b	1.81%	$1.00	+2.43	
barrons	yum	0.26%	56.60	56.97	-0.15	2.868m	56.97	56.38				486.00 million		$26.42 billion	1.77%	$0.25		
bloomberg	yum	-0.264%	56.600	56.970	-0.150	2,870,488	56.970	56.380		57.04	38.43	465.566mil	22.023	26,351.040mil	1.695	0.250 regular cash	2.570	
boston-com	yum	-0.2643%	56.60 usd	56.97	-0.1500	2,870,488	56.97	56.38	56.75	57.04	38.43	465,566,072						
bostonmerchant	yum	-0.2643%	56.60 usd	56.97	-0.1500	2,870,488	56.97	56.38	56.75	57.04	38.43	465,566,072						
business-insider	yum	-0.2643%	56.60 usd	56.97	-0.1500	2,870,488	56.97	56.38	56.75	57.04	38.43	465,566,072						
chron	yum	-0.2643%	56.60 usd	56.97	-0.1500	2,870,488	56.97	56.38	56.75	57.04	38.43	465,566,072						
cio-com	yum	-0.26%	56.60 usd	56.97	-0.1500	2,870,488	56.97	56.38	56.75	57.04	38.43	465,566,072	23.29	26b	1.8	1		
cnn-money	yum	-0.26%	56.60	56.97	-0.15	2,790,742	56.97	56.38	56.75				23.3	$26.4b	1.77%			
easystockalterts	yum	-0.26%	56.60	56.97	-0.15	2870488	56.97	56.38	56.75	57.04	38.41		23.29				2.43	
eresearch-fidelity-com	yum	-0.26%	56.6000	56.9700	-0.1500	2,870,488	56.9700	56.3800	56.7500	57.0400	38.4100	465,566,000	23.35	$26.42b	1.76%	$0.250000		
finance-abc7-com	yum	-0.2643%	56.60 usd	56.97	-0.1500	2,870,488	56.97	56.38	56.75	57.04	38.43	465,566,072						
finance-abc7chicago-com	yum	-0.2643%	56.60 usd	56.97	-0.1500	2,870,488	56.97	56.38	56.75	57.04	38.43	465,566,072						
financial-content	yum	-0.2643%	56.60 usd	56.97	-0.1500	2,870,488	56.97	56.38	56.75	57.04	38.43	465,566,072						
finapps-forbes-com	yum	-0.3%	$56.60	56.97	-0.15	2,870,488	56.97	56.38	56.75	57.04	38.43	466 mil	23.3	26 bil	1.8	1.00	2.43	
finviz	yum	-0.26%	56.60			2,870,488			56.75	-0.77%	50.40%	465.57m	23.35	26.42b		1.00	2.43	
fool	yum	-0.26%	$56.60	$56.97	-0.15	2,867,788	$56.97	$56.38	$56.75	$57.04	$38.41		23.40	$26.35b	2.40%	1.00		
foxbusiness	yum		$56.60		-0.15	2,871,888			$56.75									
google-finance	yum	(-0.26%)	56.60	56.97	-0.15	2.87m	56.97	56.38		57.04	38.41	465.57m	23.27	26.35b	1.77	0.25	2.43	
howthemarketworks	yum	2.462%	56.6	56.97	1.36	2,867,588	56.97	56.38	55.24									
hpcwire	yum	-0.2643%	56.60 usd	56.97	-0.1500	2,870,488	56.97	56.38	56.75	57.04	38.43	465,566,072						
insidestocks	yum	-0.26%	56.60	56.97	-0.15	2867588	56.97	56.38					price earnings ratio: 22.02					
investopedia	yum	-0.26 %	$56.60	56.97	-0.15				56.75									
investorguide	yum	-0.26%	56.60	56.97	-0.15		56.97	56.38		56.98	38.25		23.45	26.351b			2.42	
marketintellisearch	yum	-0.26 %	$56.60	$56.97	-0.15	2977.40k	$56.97	$56.38	$56.75			465.57m	23.35	26.42b	1.76 %		2.43	
marketwatch	yum	-0.26%	$56.65	open: 56.97	-0.15	72,955	$56.97	$56.38	$56.75	$57.04	$38.43		23.29	$26.42b	1.77%	0.25	2.43	
minyanville	yum	-0.2643%	56.60 usd	56.97	-0.1500	2,870,488	56.97	56.38	56.75	57.04	38.43	465,566,072						
msn-money	yum	-0.26%	56.60	56.97	-0.15	2.87 mil	56.97	56.38	56.75	57.04	38.41	465.57 mil	23.39	26.42 bil	1.76%	1.00	2.43	
nasdaq-com	yum	0.26%	$ 56.60		0.15	2,867,986	$ 56.97	$ 56.38	$ 56.75	$ 57.04	$ 38.41	465,566,000	23.29	$ 26,351,035,600	1.76 %	$1.000000	$ 2.43	
optimum	yum	-0.26%	56.60 ( 4:15 pm edt)	56.97	-0.15	2,867,986	56.97	56.38	56.75	57.04	38.41	465.57m	23.3	26.4b	1.77	1.00	2.43	
paidcontent	yum	-0.2643%	56.60 usd	56.97	-0.1500	2,870,488	56.97	56.38	56.75	57.04	38.43	465,566,072						
pc-quote	yum	-0.26%	56.6	56.97	-0.15	2,871,888	56.97	56.38	56.75	57.04	38.41	466,799,841	23.45041	26,420,871,000		0.25		
personal-wealth-biz	yum	-0.26%	56.60	56.97	-0.15	2,871,888	56.97	56.38	56.75	56.98	38.25		23.45		1.69	0.96	2.42	
predictwallstreet	yum	-0.26%	56.60		-0.15	2,870,488												
raymond-james	yum	-0.26	56.60	56.97	-0.15	2,870,488	56.97	56.38	56.60	57.04	38.43		22.55				2.51	
renewable-energy-world	yum	-0.2643%	56.60 usd	56.97	-0.1500	2,870,488	56.97	56.38	56.75	57.04	38.43	465,566,072						
screamingmedia	yum	-0.26%	$	open: 56.97	-0.15	72,957	$56.97	$56.38	$56.75	$57.04	$38.43		23.29	$26.42b	1.77%	0.25	2.43	
scroli	yum	-0.26%	yum 56.60	56.97	-0.15	2,459,060	56.97	56.38	56.75	57.04	38.41		23.27				2.43	
simple-stock-quotes	yum	-0.26%	last trade: 56.60		change: -0.150								p/e ratio: 23.45					
smartmoney	yum	(-0.26%)	56.60	$56.97	-0.15	2,870,488	$56.97	$56.38	$56.75	$57.04	$38.41			26,420,900	1.76%	$0.25		
stocknod	yum	-0.2643%	56.60 usd	56.97	-0.1500	2,870,488	56.97	56.38	56.75	57.04	38.43	465,566,072						
stockpickr	yum	-0.26%	$56.60 -0.15 | -0.26%	56.97	-0.15	2.87m	56.97	56.38	56.75	57.04	38.41							
stocksmart	yum	.0 %	$54.53	49.18	0	287,022	55.37	54.52										
stocktwits	yum	-0.28%	56.59		-0.16													
streetinsider-com	yum	0.26%	56.60	$56.97	-0.15	2,870,488	$56.97	$56.38	$56.75	$57.04	$38.41		23.29				$2.43	
thecramerreport	yum		56.75		0.00	0												
thestree	yum	-0.26%	$56.6	56.97	-0.15	2870488	56.97	56.38	56.75	-57.04	38.41	4.65566072e8		2.6420874586e10				
tickerspy	yum	-0.26%	$56.60	56.97	-0.15	2,870,488	56.97	56.38	56.75	57.04	38.41		23.5	26.4b	1.76%	$0.25		
tmx-quotemedia	yum	-0.26%	56.600	56.970	-0.150	2,871,888	56.970	56.380	56.750	57.040	38.433	465,566,072	23.40	26,351,039,675	1.762	0.250 usd	2.43	
updown	yum	-0.26%	$56.60	$56.97	-$0.15	2,790,742	$56.97	$56.38	$56.75	$57.04	$38.43	465.56b	22.76	$25.71b			2.49	
wallstreetsurvivor	yum	2.46%	56.60	56.97	1.36	2,867,588	56.97	56.38		57.04	40.51		23.40	$26b	1.80%	0.88 -	2.38	
yahoo-finance	yum	0.26%	56.60	56.97	0.15	2,870,488	56.97	56.38	56.75	57.04	38.41		23.39	26.35b	1.80%	1.00	2.42	
ycharts-com	yum	-0.28%	56.59		-0.16					57.00	38.43		23.38	26.45b	1.91%		2.42	
zacks	yum	(-0.26%)	56.60		-0.15	vol.  2,870,488	56.97	56.38		57.04	38.25		22.08	26.42 b	1.76	1.00	2.57	
advfn	bldr	-0.46	2.17	2.18	-0.01	71400	2.18	2.09										
barchart	bldr	-0.46%	2.17	2.15	-0.01	75,442	2.18	2.09	2.18	3.39	1.43		0.00	$209.99 m			-0.90	
barrons	bldr	0.46%	2.17	2.18	-0.01	71,257	2.18	2.09				91.68 million		$210.95 million	bldr has not issued dividends in more than 1 year.			
bloomberg	bldr	-0.459%	2.170	2.180	-0.010	71,400	2.180	2.090		3.39	1.43	96.768mil		209.988mil			-0.590	
boston-com	bldr	-0.4587%	2.170 usd	2.180	-0.0100	71,400	2.180	2.090	2.180	3.390	1.430	96,768,427						
bostonmerchant	bldr	-0.4587%	2.170 usd	2.180	-0.0100	71,400	2.180	2.090	2.180	3.390	1.430	96,768,427						
business-insider	bldr	-0.4587%	2.170 usd	2.180	-0.0100	71,400	2.180	2.090	2.180	3.390	1.430	96,768,427						
chron	bldr	-0.4587%	2.170 usd	2.180	-0.0100	71,400	2.180	2.090	2.180	3.390	1.430	96,768,427						
cio-com	bldr	-0.46%	2.170 usd	2.180	-0.0100	71,400	2.180	2.090	2.180	3.390	1.430	96,768,427		210m				
cnn-money	bldr	-0.46%	2.17	2.18	-0.01	71,257	2.18	2.09	2.18				nm	$210.0m				
easystockalterts	bldr	-0.46%	2.17	2.18	-0.01	71400	2.18	2.09	2.18	3.39	1.43						-0.89	
eresearch-fidelity-com	bldr	-0.46%	2.1700	2.1800	-0.0100	71,400	2.1800	2.0900	2.1800	3.3900	1.4300	96,768,000	nm	$210.95m				
finance-abc7-com	bldr	-0.4587%	2.170 usd	2.180	-0.0100	71,400	2.180	2.090	2.180	3.390	1.430	96,768,427						
finance-abc7chicago-com	bldr	-0.4587%	2.170 usd	2.180	-0.0100	71,400	2.180	2.090	2.180	3.390	1.430	96,768,427						
financial-content	bldr	-0.4587%	2.170 usd	2.180	-0.0100	71,400	2.180	2.090	2.180	3.390	1.430	96,768,427						
finapps-forbes-com	bldr	-0.5%	$2.17	2.18	-0.01	71,400	2.18	2.09	2.18	3.39	1.43	97 mil		210 mil	0.0	0.00	-0.90	
finviz	bldr	-0.46%	2.17			71,257			2.18	-35.99%	51.75%	96.77m		209.99m			-0.89	
fool	bldr	-0.46%	$2.17	$2.18	-0.01	71,257	$2.18	$2.09	$2.18	$3.39	$1.43		0.00	$209.99m				
foxbusiness	bldr		$2.17		-0.01	71,400			$2.18									
google-finance	bldr	(-0.46%)	2.17	2.18	-0.01	71,400.00	2.18	2.09		3.39	1.43	96.77m		209.99m			-0.89	
howthemarketworks	bldr	0.93%	2.17	2.18	0.02	63,764	2.18	2.09	2.15									
hpcwire	bldr	-0.4587%	2.170 usd	2.180	-0.0100	71,400	2.180	2.090	2.180	3.390	1.430	96,768,427						
insidestocks	bldr	-0.46%	2.17	2.15	-0.01	71400	2.18	2.09										
investopedia	bldr	-0.46 %	$2.17	2.18	-0.01				2.18									
investorguide	bldr	-0.46%	2.17		-0.01		2.18	2.09		3.47	1.43			205.9m			-0.899	
marketintellisearch	bldr	-0.46 %	$2.17	$2.18	-0.01	63.00k	$2.18	$2.09	$2.18			96.77m	0.00	0.21b	0.0 %		-0.89	
marketwatch	bldr	-0.46%	$2.17	open: 2.18	-0.01	7,936	$2.18	$2.09	$2.18	$3.39	$1.43			$210.95m				
minyanville	bldr	-0.4587%	2.170 usd	2.180	-0.0100	71,257	2.180	2.090	2.180	3.390	1.430	96,768,427						
msn-money	bldr	-0.46%	2.17	2.18	-0.01	71,257	2.18	2.09	2.18	3.39	1.43	96.77 mil	-2.49	210.96 mil			-0.90	
nasdaq-com	bldr	0.46%	$ 2.17	$ 2.18	0.01	71,400	$ 2.18	$ 2.09	$ 2.18	$ 3.39	$ 1.43	96,768,000		$ 209,986,560			$ -0.90	
optimum	bldr	-0.46%	2.17 ( 4:30 pm edt)	2.18	-0.01	71,257	2.18	2.09	2.18	3.39	1.43	96.77m		210.0m			-0.89	
paidcontent	bldr	-0.4587%	2.170 usd	2.180	-0.0100	71,257	2.180	2.090	2.180	3.390	1.430	96,768,427						
pc-quote	bldr	-0.46%	2.17	2.18	-0.01	71,400	2.18	2.09	2.18	3.39	1.43	97,213,917	-2.50575	210,954,000				
personal-wealth-biz	bldr	-0.46%	2.17	2.18	-0.01	71,400	2.18	2.09	2.18	3.47	1.43					0.00	-0.899	
predictwallstreet	bldr	-0.46%	2.17		-0.01	71,257												
raymond-james	bldr	-0.46	2.17	2.18	-0.01	71,400	2.18	2.09	2.17	3.39	1.47						-0.89	
renewable-energy-world	bldr	-0.4587%	2.170 usd	2.180	-0.0100	71,257	2.180	2.090	2.180	3.390	1.430	96,768,427						
screamingmedia	bldr	-0.46%	$	open: 2.18	-0.01	8,079	$2.18	$2.09	$2.18	$3.39	$1.43			$210.95m				
scroli	bldr	%	bldr			0												
simple-stock-quotes	bldr	-0.46%	last trade: 2.17		change: -0.010													
smartmoney	bldr	(-0.46%)	2.17	$2.18	-0.01	71,400	$2.18	$2.09	$2.18	$3.39	$1.43			211,000	0.00%	$0.00		
stocknod	bldr	-0.4587%	2.170 usd	2.180	-0.0100	71,400	2.180	2.090	2.180	3.390	1.430	96,768,427						
stockpickr	bldr	-0.46%	$2.17 -0.01 | -0.46%	2.18	-0.01	71.26k	2.18	2.09	2.18	3.39	1.43							
stocksmart	bldr	.0 %	$2.27	1.88	0	12,066	2.48	2.22										
stocktwits	bldr	-0.92%	2.16		-0.02													
streetinsider-com	bldr	0.46%	2.17	$2.18	-0.01	71,400	$2.18	$2.09	$2.18	$3.39	$1.43						$-0.89	
thecramerreport	bldr		2.17	2.18	-0.01	71400	2.18	2.09										
thestree	bldr	-0.46%	$2.17	2.18	-0.01	71257	2.18	2.09	2.18	-3.39	1.43	9.6768427e7		2.10955171e8				
tickerspy	bldr	-0.46%	$2.17	2.18	-0.01	71,257	2.18	2.09	2.18	3.39	1.43		-2.5	210.9m	0.00%	$0.00		
tmx-quotemedia	bldr	-0.46%	2.170	2.180	-0.010	71,400	2.180	2.090	2.180	3.390	1.430	96,768,427		209,987,487			-0.90	
updown	bldr	-0.46%	$2.17	$2.18	-$0.01	63,464	$2.18	$2.09	$2.18	$3.39	$1.43	96.76b		$208m			-0.90	
wallstreetsurvivor	bldr	0.93%	2.17	2.18	0.02	63,764	2.18	2.09		3.39	1.43			$211m			-1.04	
yahoo-finance	bldr	0.46%	2.17	2.18	0.01	71,400	2.18	2.09	2.18	3.39	1.43			205.94m			-0.90	
ycharts-com	bldr	-0.92%	2.16		-0.02					3.39	1.43			209.02m	0.00%		-0.88	
zacks	bldr	(-0.46%)	2.17		-0.01	vol.  71,400	2.18	2.09		3.39	1.43			210.95 m	0.00	0.00	-.53	
advfn	chkp	1.59	57.65	56.98	0.9	2303859	57.91	56.67										
barchart	chkp	+1.59%	57.65	56.98	+0.90	2,158,840	57.91	56.67	56.75	57.91	29.01		23.59	$12.01 b			+2.23	
barrons	chkp	1.59%	57.65	56.98	+0.90	2.295m	57.91	56.67				212.93 million		$11.78 billion	chkp has not issued dividends in more than 1 year.			
bloomberg	chkp	1.586%	57.650	56.980	0.900	2,303,859	57.910	56.670		57.91	29.02	207.621mil	25.852	11,969.350mil			2.230	
boston-com	chkp	+1.586%	57.65 usd	56.98	+0.9000	2,293,259	57.91	56.67	56.75	56.92	29.02	209,099,392						
bostonmerchant	chkp	+1.586%	57.65 usd	56.98	+0.9000	2,293,259	57.91	56.67	56.75	56.92	29.02	209,099,392						
business-insider	chkp	+1.586%	57.65 usd	56.98	+0.9000	2,293,259	57.91	56.67	56.75	56.92	29.02	209,099,392						
chron	chkp	+1.586%	57.65 usd	56.98	+0.9000	2,293,259	57.91	56.67	56.75	56.92	29.02	209,099,392						
cio-com	chkp	+1.59%	57.65 usd	56.98	+0.9000	2,293,259	57.91	56.67	56.75	56.92	29.02	209,099,392		12b				
cnn-money	chkp	+1.59%today&rsquo;s change	57.65data as of 3:59pm et	56.98	+0.90	2,249,392	57.91	56.67	56.75				48.4	$12.1b				
easystockalterts	chkp	1.58%	57.65	56.98	+0.90	2238792	57.91	56.67	56.75	56.92	28.90						0.00	
eresearch-fidelity-com	chkp	1.59%	57.6500	56.9800	0.9000	2,302,359	57.9100	56.6700	56.7500	56.9230	28.8950	208,415,000	25.45	$11.83b				
finance-abc7-com	chkp	+1.586%	57.65 usd	56.98	+0.9000	2,293,259	57.91	56.67	56.75	56.92	29.02	209,099,392						
finance-abc7chicago-com	chkp	+1.586%	57.65 usd	56.98	+0.9000	2,293,259	57.91	56.67	56.75	56.92	29.02	209,099,392						
financial-content	chkp	+1.586%	57.65 usd	56.98	+0.9000	2,293,259	57.91	56.67	56.75	56.92	29.02	209,099,392						
finapps-forbes-com	chkp	1.6%	$57.65	56.98	0.90	2,303,859	57.91	56.67	56.75	56.92	29.01	208 mil	25.9	12 bil	0.0	0.00	2.23	
finviz	chkp	1.59%	57.65			2,301,559			56.75	1.28%	99.48%	244.05m	46.90	13.85b			1.21	
fool	chkp	+1.59%	$57.65	$56.98	0.90	2,302,359	$57.91	$56.67	$56.75	$56.92	$28.90		25.40	$12.02b				
foxbusiness	chkp		$57.65		+0.90	2,314,409			$56.75									
google-finance	chkp	(1.59%)	57.65	56.98	+0.90	2.30m	57.91	56.67		57.91	28.90	208.41m	25.80	12.02b			2.23	
howthemarketworks	chkp	1.407%	57.65	56.98	0.8	2,293,259	57.91	56.67	56.85									
hpcwire	chkp	+1.586%	57.65 usd	56.98	+0.9000	2,293,259	57.91	56.67	56.75	56.92	29.02	209,099,392						
insidestocks	chkp	+1.59%	57.65	56.98	+0.90	2028538	57.91	56.67					price earnings ratio: 22.34					
investopedia	chkp	+1.57 %	$57.64	56.98	+0.89				56.75									
investorguide	chkp	+1.60%	57.66	56.98	+0.91		57.91	56.67		55.91	28.82		25.33	12.003b			2.24	
marketintellisearch	chkp	1.59 %	$57.65	$56.98	0.90	2324.00k	$57.91	$56.67	$56.75			244.05m	46.90	13.85b	0.0 %		1.21	
marketwatch	chkp	+1.59%	$57.65	open: 56.98	+0.90	19,736	$57.91	$56.67	$56.75	$57.91	$29.02		25.59	$11.78b			2.25	
minyanville	chkp	+1.586%	57.65 usd	56.98	+0.9000	2,293,259	57.91	56.67	56.75	56.92	29.02	209,099,392						
msn-money	chkp	+1.59%	57.65	56.98	+0.90	2.3 mil	57.91	56.67	56.75	56.92	28.90	208.41 mil	24.96	11.83 bil			2.24	
nasdaq-com	chkp	1.59%	$ 57.65	$ 56.98	0.90	2,303,859	$ 57.91	$ 56.67	$ 56.75	$ 56.923	$ 28.895	207,589,000	25.85	$ 11,967,505,850			$ 2.23	
optimum	chkp	+1.55%	57.63 ( 3:54 pm edt)	56.98	+0.88	2,169,386	57.91	56.67	56.75	56.92	28.89	209.10m		12.1b				
paidcontent	chkp	+1.586%	57.65 usd	56.98	+0.9000	2,293,259	57.91	56.67	56.75	56.92	29.02	209,099,392						
pc-quote	chkp	1.59%	57.65	56.98	0.90	2,314,409	57.91	56.67	56.75	56.92	28.90	204,348,239	24.5671	11,780,676,000				
personal-wealth-biz	chkp	+1.59%	57.65	56.98		2,313,609	57.91	56.67	56.75	55.91	28.82		25.33			0.00	2.24	
predictwallstreet	chkp	+1.59%	57.65		+0.90	2,303,859												
raymond-james	chkp	1.59	57.65	56.98	0.90	2,303,859	57.91	56.67	57.65	56.92	29.02		25.18				2.29	
renewable-energy-world	chkp	+1.586%	57.65 usd	56.98	+0.9000	2,293,259	57.91	56.67	56.75	56.92	29.02	209,099,392						
screamingmedia	chkp	+1.59%	$	open: 56.98	+0.90	19,736	$57.91	$56.67	$56.75	$57.91	$29.02		25.59	$11.78b			2.25	
scroli	chkp	%	chkp			0												
simple-stock-quotes	chkp	+1.59%	last trade: 57.65		change: 0.900								p/e ratio: 25.33					
smartmoney	chkp	(1.59%)	57.65	$56.98	0.90	2,303,859	$57.91	$56.67	$56.75	$56.92	$28.90			11,850,200	0.00%	$0.00		
stocknod	chkp	+1.586%	57.65 usd	56.98	+0.9000	2,293,259	57.91	56.67	56.75	56.92	29.02	209,099,392						
stockpickr	chkp	1.59%	$57.65 0.90 | 1.59%	56.98	0.90	2.29m	57.91	56.67	56.75	56.92	28.90							
stocksmart	chkp	.0 %	$55.7	45.99	0	268,502	56.35	54.64										
stocktwits	chkp	1.59%	57.66		+0.91													
streetinsider-com	chkp	1.59%	57.65	$56.98	+0.90	2,238,792	$57.91	$56.67	$56.75	$56.92	$28.90						$0.00	
thecramerreport	chkp		56.75	56.65	-0.10	1535789	56.89	56.25										
thestree	chkp	1.59%	$57.65	56.98	0.9	2294673	57.91	56.67	56.75	-56.92	28.9	2.08414687e8		1.1850245178e10				
tickerspy	chkp	1.59%	$57.65	56.98	+0.90	2,296,945	57.91	56.67	56.75	56.92	28.89		24.6	11.8b	0.00%	$0.00		
tmx-quotemedia	chkp	1.59%	57.650	56.980	0.900	2,305,309	57.910	56.670	56.750	56.923	29.015	208,414,687	25.40	12,015,106,706			2.23	
updown	chkp	1.59%	$57.65	$56.98	$0.90	2,294,673	$57.91	$56.67	$56.75	$56.92	$29.02	208.41b	24.74	$11.84b			2.29	
wallstreetsurvivor	chkp	1.41%	57.65	56.98	0.80	2,291,759	57.91	56.67		56.92	33.24		25.40	$12b			2.13	
yahoo-finance	chkp	1.59%	57.65	56.98	0.90	2,303,059	57.91	56.67	56.75	57.91	28.90		25.74	12.00b			2.24	
ycharts-com	chkp	+1.59%	57.66		+0.91					56.92	29.01		25.85	12.02b	0.00%		2.23	
zacks	chkp	(1.59%)	57.65		0.90	vol.  2,303,859	57.91	56.67		57.91	28.82		23.55	11.78 b	0.00	0.00	2.41	
advfn	uve	1.06	4.75	4.74	0.05	89112	4.75	4.71										
barchart	uve	+1.06%	4.75	4.74	+0.05	89,312	4.75	4.71	4.70	6.05	3.92		5.84	$187.10 m	8.57%	$0.40	+1.12	
barrons	uve	1.06%	4.75	4.74	+0.05	87,014	4.75	4.71				40.25 million		$185.63 million	8.42%	$0.1		
bloomberg	uve	1.064%	4.750	4.740	0.050	89,112	4.750	4.710		6.05	4.00	39.388mil	7.197	187.093mil	4.211	0.100 regular cash	0.660	
boston-com	uve	+1.064%	4.750 usd	4.740	+0.0500	89,112	4.750	4.710	4.700	6.050	4.000	39,387,998						
bostonmerchant	uve	+1.064%	4.750 usd	4.740	+0.0500	89,112	4.750	4.710	4.700	6.050	4.000	39,387,998						
business-insider	uve	+1.064%	4.750 usd	4.740	+0.0500	89,112	4.750	4.710	4.700	6.050	4.000	39,387,998						
chron	uve	+1.064%	4.750 usd	4.740	+0.0500	89,112	4.750	4.710	4.700	6.050	4.000	39,387,998						
cio-com	uve	+1.06%	4.750 usd	4.740	+0.0500	89,112	4.750	4.710	4.700	6.050	4.000	39,387,998	4.358	187m	8.5	0.4		
cnn-money	uve	+1.06%	4.75	4.74	+0.05	89,112	4.75	4.71	4.70				4.4	$187.1m	8.42%			
easystockalterts	uve	1.05%	4.75	4.74	+0.05	89112	4.75	4.71	4.70	6.05	4.00		4.36				1.09	
eresearch-fidelity-com	uve	1.06%	4.7500	4.7400	0.0500	89,112	4.7500	4.7100	4.7000	6.0500	4.0000	39,388,000	4.35	$185.12m	8.51%	$0.100000		
finance-abc7-com	uve	+1.064%	4.750 usd	4.740	+0.0500	89,112	4.750	4.710	4.700	6.050	4.000	39,387,998						
finance-abc7chicago-com	uve	+1.064%	4.750 usd	4.740	+0.0500	89,112	4.750	4.710	4.700	6.050	4.000	39,387,998						
financial-content	uve	+1.064%	4.750 usd	4.740	+0.0500	89,112	4.750	4.710	4.700	6.050	4.000	39,387,998						
finapps-forbes-com	uve	1.1%	$4.75	4.74	0.05	89,112	4.75	4.71	4.70	6.05	4.00	39 mil		187 mil	8.4	0.40		
finviz	uve	1.06%	4.75			89,112			4.70	-20.16%	23.38%	39.39m	4.36	187.10m		0.40	1.09	
fool	uve	+1.06%	$4.75	$4.74	0.05	87,014	$4.75	$4.71	$4.70	$6.05	$4.00		4.30	$187.09m	8.10%	0.40		
foxbusiness	uve		$4.75		+0.05	89,112			$4.70									
google-finance	uve	(1.06%)	4.75	4.74	+0.05	89,112.00	4.75	4.71		6.05	4.00	39.39m	4.36	187.09m	8.42	0.10	1.09	
howthemarketworks	uve	1.713%	4.75	4.74	0.08	87,014	4.75	4.71	4.67									
hpcwire	uve	+1.064%	4.750 usd	4.740	+0.0500	89,112	4.750	4.710	4.700	6.050	4.000	39,387,998						
insidestocks	uve	+1.06%	4.75	4.74	+0.05	87014	4.75	4.71										
investopedia	uve	+1.06 %	$4.75	4.74	+0.05				4.70									
investorguide	uve	+1.06%	4.75	4.74	+0.05		4.75	4.71		6.05	3.98		4.31	187.1m			1.091	
marketintellisearch	uve	1.06 %	$4.75	$4.74	0.05	89.00k	$4.75	$4.71	$4.70			39.39m	4.31	0.19b	8.51 %		1.09	
marketwatch	uve	+1.06%	$4.75	open: 4.74	+0.05	2,098	$4.75	$4.71	$4.70	$6.05	$4.00		4.25	$185.63m	8.42%	0.10	1.12	
minyanville	uve	+1.064%	4.750 usd	4.740	+0.0500	89,112	4.750	4.710	4.700	6.050	4.000	39,387,998						
msn-money	uve	+1.06%	4.75	4.74	+0.05	89,112	4.75	4.71	4.70	6.05	4.00	39.39 mil	4.36	185.12 mil	8.51%	0.40	1.09	
nasdaq-com	uve	1.06%	$ 4.75		0.05	89,112	$ 4.75	$ 4.71	$ 4.70	$ 6.05	$ 4	39,388,000	4.24	$ 187,093,000	8.51 %	$0.400000	$ 1.12	
optimum	uve	+1.06%	4.75 ( 4:15 pm edt)	4.74	+0.05	89,112	4.75	4.71	4.70	6.05	4.00	39.39m	4.4	187.1m	8.42	0.40	1.09	
paidcontent	uve	+1.064%	4.750 usd	4.740	+0.0500	89,112	4.750	4.710	4.700	6.050	4.000	39,387,998						
pc-quote	uve	1.06%	4.75	4.74	0.05	89,112	4.75	4.71	4.7	6.05	4.00	38,973,389	4.31193	185,124,000		0.1		
personal-wealth-biz	uve	+1.06%	4.75	4.74		89,112	4.75	4.71	4.70	6.05	3.98		4.31		6.38	0.30	1.091	
predictwallstreet	uve	+1.06%	4.75		+0.05	89,112												
raymond-james	uve	1.06	4.75	4.74	0.05	89,112	4.75	4.71	4.75	6.05	4.00		4.24				1.12	
renewable-energy-world	uve	+1.064%	4.750 usd	4.740	+0.0500	89,112	4.750	4.710	4.700	6.050	4.000	39,387,998						
screamingmedia	uve	+1.06%	$	open: 4.74	+0.05	2,098	$4.75	$4.71	$4.70	$6.05	$4.00		4.25	$185.63m	8.42%	0.10	1.12	
scroli	uve	%	uve			0												
simple-stock-quotes	uve	+1.06%	last trade: 4.75		change: 0.050								p/e ratio: 4.31					
smartmoney	uve	(1.06%)	4.75	$4.74	0.05	89,112	$4.75	$4.71	$4.70	$6.05	$4.00			185,100	8.51%	$0.10		
stocknod	uve	+1.064%	4.750 usd	4.740	+0.0500	89,112	4.750	4.710	4.700	6.050	4.000	39,387,998						
stockpickr	uve	1.06%	$4.75 0.05 | 1.06%	4.74	0.05	89.11k	4.75	4.71	4.70	6.05	4.00							
stocksmart	uve	.0 %	$5.31	4.87	0	3,476	5.41	5.31										
stocktwits	uve	0.96%	4.75		+0.04													
streetinsider-com	uve	1.06%	4.75	$4.74	+0.05	89,112	$4.75	$4.71	$4.70	$6.05	$4.00		4.36				$1.09	
thecramerreport	uve		4.75	4.74	+0.05	89112	4.75	4.71										
thestree	uve	1.06%	$4.75	4.74	0.05	89112	4.75	4.71	4.7	-6.05	4.0	3.9387998e7		1.85123591e8				
tickerspy	uve	1.06%	$4.75	4.74	+0.05	89,112	4.75	4.71	4.70	6.05	4.00		4.3	185.1m	8.51%	$0.10		
tmx-quotemedia	uve	1.06%	4.750	4.740	0.050	89,112	4.750	4.710	4.700	6.050	4.000	39,387,998	4.30	187,092,991	8.430	0.100 usd	1.09	
updown	uve	1.06%	$4.75	$4.74	$0.05	87,014	$4.75	$4.71	$4.70	$6.05	$4.00	39.38b	4.20	$184m			1.12	
wallstreetsurvivor	uve	1.71%	4.75	4.74	0.08	87,014	4.75	4.71		6.05	4.00		4.30	$185m	8.50%	0.32 -	0.92	
yahoo-finance	uve	1.06%	4.75	4.74	0.05	89,112	4.75	4.71	4.70	6.05	4.00		4.35	187.09m	8.50%	0.40	1.09	
ycharts-com	uve	+0.96%	4.75		+0.04					6.05	4.00		4.24	186.91m	8.42%		1.12	
zacks	uve	(1.06%)	4.75		0.05	vol.  89,112	4.75	4.71		6.05	3.98		5.88	185.12 m	8.51	0.40	.8	
advfn	clp	0.19	20.76	20.69	0.04	884496	20.78	20.45										
barchart	clp	+0.19%	20.76	20.69	+0.04	884,496	20.78	20.45	20.72	21.33	12.78		20.00	$1.68 b	2.94%	$0.60	-0.64	
barrons	clp	0.19%	20.76	20.69	+0.04	874,258	20.78	20.45				71.92 million		$1.73 billion	2.89%	$0.15		
bloomberg	clp	0.193%	20.760	20.690	0.040	884,496	20.780	20.450		21.48	13.20	83.475mil		1,732.940mil	2.892	0.150 regular cash	-0.530	
boston-com	clp	+0.1931%	20.76 usd	20.69	+0.0400	884,496	20.78	20.45	20.72	21.48	13.20	83,474,943						
bostonmerchant	clp	+0.1931%	20.76 usd	20.69	+0.0400	884,496	20.78	20.45	20.72	21.48	13.20	83,474,943						
business-insider	clp	+0.1931%	20.76 usd	20.69	+0.0400	884,496	20.78	20.45	20.72	21.48	13.20	83,474,943						
chron	clp	+0.1931%	20.76 usd	20.69	+0.0400	884,496	20.78	20.45	20.72	21.48	13.20	83,474,943						
cio-com	clp	+0.19%	20.76 usd	20.69	+0.0400	884,496	20.78	20.45	20.72	21.48	13.20	83,474,943		2b	2.9	0.6		
cnn-money	clp	+0.19%today&rsquo;s change	20.76data as of 4:02pm et	20.69	+0.04	874,258	20.78	20.45	20.72				nm	$1.7b	2.89%			
easystockalterts	clp	0.19%	20.76	20.69	+0.04	884496	20.78	20.45	20.72	21.48	13.20						-0.61	
eresearch-fidelity-com	clp	0.19%	20.7600	20.6900	0.0400	884,496	20.7800	20.4500	20.7200	21.4800	13.2000	83,475,000	nm	$1.73b	2.90%	$0.150000		
finance-abc7-com	clp	+0.1931%	20.76 usd	20.69	+0.0400	884,496	20.78	20.45	20.72	21.48	13.20	83,474,943						
finance-abc7chicago-com	clp	+0.1931%	20.76 usd	20.69	+0.0400	884,496	20.78	20.45	20.72	21.48	13.20	83,474,943						
financial-content	clp	+0.1931%	20.76 usd	20.69	+0.0400	884,496	20.78	20.45	20.72	21.48	13.20	83,474,943						
finapps-forbes-com	clp	0.2%	$20.76	20.69	0.04	884,496	20.78	20.45	20.72	21.48	13.20	83 mil		2 bil	2.9	0.60	-0.64	
finviz	clp	0.19%	20.76			884,496			20.72	-2.65%	62.54%	83.47m		1.73b		0.60	-0.59	
fool	clp	+0.19%	$20.76	$20.69	0.04	884,496	$20.78	$20.45	$20.72	$21.48	$13.20		0.00	$1.73b	5.30%	0.60		
foxbusiness	clp		$20.76		+0.04	884,758			$20.72									
google-finance	clp	(0.19%)	20.76	20.69	+0.04	884,496.00	20.78	20.45		21.48	13.20	83.47m		1.73b	2.89	0.15	-0.59	
howthemarketworks	clp	1.765%	20.76	20.69	0.36	874,258	20.78	20.45	20.4									
hpcwire	clp	+0.1931%	20.76 usd	20.69	+0.0400	884,496	20.78	20.45	20.72	21.48	13.20	83,474,943						
insidestocks	clp	+0.19%	20.76	20.69	+0.04	874258	20.78	20.45					price earnings ratio: 20.55					
investopedia	clp	+0.19 %	$20.76	20.69	+0.04				20.72									
investorguide	clp	+0.19%	20.76	20.69	+0.04		20.78	20.45		21.48	13.20			1.733b			-0.638	
marketintellisearch	clp	0.19 %	$20.76	$20.69	0.04	868.10k	$20.78	$20.45	$20.72			83.47m	0.00	1.73b	2.9 %		-0.59	
marketwatch	clp	+0.19%	$20.76	open: 20.69	+0.04	9,542	$20.78	$20.45	$20.72	$21.48	$13.20		3.72	$1.73b	2.89%	0.15	5.59	
minyanville	clp	+0.1931%	20.76 usd	20.69	+0.0400	884,496	20.78	20.45	20.72	21.48	13.20	83,474,943						
msn-money	clp	+0.19%	20.76	20.69	+0.04	884,496	20.78	20.45	20.72	21.48	13.20	83.47 mil	-34.03	1.73 bil	2.90%	0.60	-0.61	
nasdaq-com	clp	0.19%	$ 20.76		0.04	874,423	$ 20.78	$ 20.45	$ 20.72	$ 21.48	$ 13.20	83,475,000		$ 1,732,941,000	2.9 %	$0.600000	$ -0.64	
optimum	clp	+0.19%	20.76 ( 4:15 pm edt)	20.69	+0.04	874,423	20.78	20.45	20.72	21.48	13.20	83.47m		1.7b	2.89	0.60	-0.61	
paidcontent	clp	+0.1931%	20.76 usd	20.69	+0.0400	884,496	20.78	20.45	20.72	21.48	13.20	83,474,943						
pc-quote	clp	0.19%	20.76	20.69	0.04	884,496	20.78	20.45	20.72	21.48	13.20	83,314,162	-33.96721	1,729,602,000		0.15		
personal-wealth-biz	clp	+0.19%	20.76	20.69		884,758	20.78	20.45	20.72	21.48	13.20				2.90	0.60	-0.638	
predictwallstreet	clp	+0.19%	20.76		+0.04	884,496												
raymond-james	clp	0.19	20.76	20.69	0.04	884,496	20.78	20.45	20.76	21.48	13.20						-0.61	
renewable-energy-world	clp	+0.1931%	20.76 usd	20.69	+0.0400	884,496	20.78	20.45	20.72	21.48	13.20	83,474,943						
screamingmedia	clp	+0.19%	$	open: 20.69	+0.04	9,542	$20.78	$20.45	$20.72	$21.48	$13.20		3.72	$1.73b	2.89%	0.15	5.59	
scroli	clp	%	clp			0												
simple-stock-quotes	clp	+0.19%	last trade: 20.76		change: 0.040													
smartmoney	clp	(0.19%)	20.76	$20.69	0.04	884,496	$20.78	$20.45	$20.72	$21.48	$13.20			1,729,600	2.90%	$0.15		
stocknod	clp	+0.1931%	20.76 usd	20.69	+0.0400	884,496	20.78	20.45	20.72	21.48	13.20	83,474,943						
stockpickr	clp	0.19%	$20.76 0.04 | 0.19%	20.69	0.04	874.42k	20.78	20.45	20.72	21.48	13.20							
stocksmart	clp	.0 %	$20.295	18.12	0	95,302	21.12	20.24										
stocktwits	clp	0.17%	20.75		+0.04													
streetinsider-com	clp	0.19%	20.76	$20.69	+0.04	884,496	$20.78	$20.45	$20.72	$21.48	$13.20						$-0.61	
thecramerreport	clp		20.76	20.69	+0.04	884496	20.78	20.45										
thestree	clp	0.19%	$20.76	20.69	0.04	884496	20.78	20.45	20.72	-21.48	13.2	8.3474943e7		1.729600819e9				
tickerspy	clp	0.19%	$20.76	20.69	+0.04	884,496	20.78	20.45	20.72	21.48	13.20		-34.0	1.7b	2.90%	$0.15		
tmx-quotemedia	clp	0.19%	20.760	20.690	0.040	884,758	20.780	20.450	20.720	21.480	13.200	83,474,943		1,732,939,817	2.896	0.150 usd	-0.63	
wallstreetsurvivor	clp	1.76%	20.76	20.69	0.36	874,258	20.78	20.45		21.48	14.67			$2b	2.90%	0.60 -	-0.67	
yahoo-finance	clp	0.19%	20.76	20.69	0.04	884,496	20.78	20.45	20.72	21.48	13.20			1.73b	2.90%	0.60	-0.64	
ycharts-com	clp	+0.17%	20.75		+0.04					21.48	13.20			1.68b	2.99%		-0.63	
zacks	clp	(0.19%)	20.76		0.04	vol.  884,496	20.78	20.45		21.48	13.20		20.31	1.73 b	2.90	0.60	1.02	
advfn	hmsy	0.37	78.265	78.0	0.285	117544	78.71	77.78										
barchart	hmsy	+0.36%	78.26	78.00	+0.28	120,800	78.71	77.78	77.98	84.82	50.58		50.91	$2.18 b			+1.48	
barrons	hmsy	0.37%	78.265	78.00	+0.285	117,544	78.71	77.78				28.46 million		$2.20 billion	hmsy has not issued dividends in more than 1 year.			
bloomberg	hmsy	0.365%	78.265	78.000	0.285	117,544	78.710	77.780		84.82	50.58	28.157mil	52.882	2,203.735mil			1.480	
boston-com	hmsy	+0.3655%	78.27 usd	78.00	+0.2850	117,544	78.71	77.78	77.98	84.82	50.58	28,157,348						
bostonmerchant	hmsy	+0.3655%	78.27 usd	78.00	+0.2850	117,544	78.71	77.78	77.98	84.82	50.58	28,157,348						
business-insider	hmsy	+0.3655%	78.27 usd	78.00	+0.2850	117,544	78.71	77.78	77.98	84.82	50.58	28,157,348						
chron	hmsy	+0.3655%	78.27 usd	78.00	+0.2850	117,544	78.71	77.78	77.98	84.82	50.58	28,157,348						
cio-com	hmsy	+0.37%	78.27 usd	78.00	+0.2850	117,544	78.71	77.78	77.98	84.82	50.58	28,157,348	52.88	2b				
cnn-money	hmsy	+0.37%	78.27	78.00	+0.285	112,924	78.71	77.78	77.98				52.9	$2.2b				
easystockalterts	hmsy	0.37%	78.27	78.00	+0.29	117544	78.71	77.78	77.98	84.82	50.58		52.89				1.48	
eresearch-fidelity-com	hmsy	0.37%	78.2650	78.0000	0.2850	117,544	78.7100	77.7800	77.9800	84.8200	50.5800	28,258,000	52.69	$2.20b				
finance-abc7-com	hmsy	+0.3655%	78.27 usd	78.00	+0.2850	117,544	78.71	77.78	77.98	84.82	50.58	28,157,348						
finance-abc7chicago-com	hmsy	+0.3655%	78.27 usd	78.00	+0.2850	117,544	78.71	77.78	77.98	84.82	50.58	28,157,348						
financial-content	hmsy	+0.3655%	78.27 usd	78.00	+0.2850	117,544	78.71	77.78	77.98	84.82	50.58	28,157,348						
finapps-forbes-com	hmsy	0.4%	$78.26	78.00	0.28	117,544	78.71	77.78	77.98	84.82	50.58	28 mil	52.9	2 bil	0.0	0.00	1.48	
finviz	hmsy	0.37%	78.26			117,544			77.98	-7.73%	54.74%	28.26m	52.88	2.21b			1.48	
fool	hmsy	+0.37%	$78.26	$78.00	0.28	117,544	$78.71	$77.78	$77.98	$84.82	$50.58		52.70	$2.20b				
foxbusiness	hmsy		$78.26		+0.28	117,644			$77.98									
google-finance	hmsy	(0.37%)	78.26	78.00	+0.28	117,544.00	78.71	77.78		84.82	50.58	28.26m	52.94	2.21b			1.48	
howthemarketworks	hmsy	1.815%	78.265	78	1.395	112,724	78.71	77.78	76.87									
hpcwire	hmsy	+0.3655%	78.27 usd	78.00	+0.2850	117,544	78.71	77.78	77.98	84.82	50.58	28,157,348						
insidestocks	hmsy	+0.37%	78.26	78.00	+0.28	117544	78.71	77.78					price earnings ratio: 52.88					
investopedia	hmsy	+0.37 %	$78.27	78.00	+0.28				77.98									
investorguide	hmsy	+0.37%	78.265	78.12	+0.285		78.71	77.78		84.82	50.58		52.76	2.204b			1.478	
marketintellisearch	hmsy	0.37 %	$78.27	$78.12	0.29	110.60k	$78.71	$77.78	$77.98			28.26m	52.69	2.20b	0.0 %		1.48	
marketwatch	hmsy	+0.37%	$78.27	open: 78.00	+0.29	5,820	$78.71	$77.78	$77.98	$84.82	$50.58		53.54	$2.20b			1.46	
minyanville	hmsy	+0.3655%	78.27 usd	78.00	+0.2850	117,544	78.71	77.78	77.98	84.82	50.58	28,157,348						
msn-money	hmsy	+0.37%	78.27	78.00	+0.28	117,544	78.71	77.78	77.98	84.82	50.58	28.26 mil	52.88	2.2 bil			1.48	
nasdaq-com	hmsy	0.37%	$ 78.265	$ 78	0.285	117,544	$ 78.71	$ 77.78	$ 77.98	$ 84.82	$ 50.58	28,157,000	52.88	$ 2,203,707,605			$ 1.48	
optimum	hmsy	+0.37%	78.27 ( 4:30 pm edt)	78.00	+0.28	117,544	78.71	77.78	77.98	84.82	50.58	28.16m	52.9	2.2b			1.48	
paidcontent	hmsy	+0.3655%	78.27 usd	78.00	+0.2850	117,544	78.71	77.78	77.98	84.82	50.58	28,157,348						
pc-quote	hmsy	0.36%	78.265	78.0	0.28	117,544	78.71	77.78	77.98	84.82	50.58	28,155,099	52.68919	2,203,559,000				
personal-wealth-biz	hmsy	+0.37%	78.265	78.12		117,644	78.71	77.78	77.98	84.82	50.58		52.76			0.00	1.478	
predictwallstreet	hmsy	+0.37%	78.27		+0.29	117,544												
raymond-james	hmsy	0.37	78.27	78.00	0.29	117,544	78.71	77.78	78.27	84.82	50.58		50.82				1.54	
renewable-energy-world	hmsy	+0.3655%	78.27 usd	78.00	+0.2850	117,544	78.71	77.78	77.98	84.82	50.58	28,157,348						
screamingmedia	hmsy	+0.37%	$	open: 78.00	+0.29	5,820	$78.71	$77.78	$77.98	$84.82	$50.58		53.54	$2.20b			1.46	
scroli	hmsy	%	hmsy			0												
simple-stock-quotes	hmsy	+0.37%	last trade: 78.27		change: 0.285								p/e ratio: 52.76					
smartmoney	hmsy	(0.37%)	78.26	$78.00	0.28	117,544	$78.71	$77.78	$77.98	$84.82	$50.58			2,195,700	0.00%	$0.00		
stocknod	hmsy	+0.3655%	78.27 usd	78.00	+0.2850	117,544	78.71	77.78	77.98	84.82	50.58	28,157,348						
stockpickr	hmsy	0.37%	$78.26 0.28 | 0.37%	78.00	0.28	117.54k	78.71	77.78	77.98	84.82	50.58							
stocksmart	hmsy	.0 %	$76.24	65.57	0	6,577	78.12	76.16										
stocktwits	hmsy	0.40%	78.29		+0.31													
streetinsider-com	hmsy	0.37%	78.27	$78.00	+0.29	117,544	$78.71	$77.78	$77.98	$84.82	$50.58		52.89				$1.48	
thecramerreport	hmsy		78.265	78.12	+0.285	117544	78.71	77.78										
thestree	hmsy	0.37%	$78.26	78.0	0.28	117544	78.71	77.78	77.98	-84.82	50.58	2.8157348e7		2.195709997e9				
tickerspy	hmsy	0.37%	$78.27	78.00	+0.28	117,544	78.71	77.78	77.98	84.82	50.58		52.7	2.1b	0.00%	$0.00		
tmx-quotemedia	hmsy	0.37%	78.265	78.000	0.285	117,644	78.710	77.780	77.980	84.820	50.580	28,157,348	52.70	2,203,734,841			1.48	
updown	hmsy	0.37%	$78.27	$78.00	$0.29	111,724	$78.71	$77.78	$77.98	$84.82	$50.58	28.15b	50.68	$2.16b			1.54	
wallstreetsurvivor	hmsy	1.81%	78.27	78.00	1.40	112,724	78.71	77.78		84.82	50.97		52.70	$2b			1.41	
yahoo-finance	hmsy	0.37%	78.26	78.12	0.28	117,544	78.71	77.78	77.98	84.82	50.58		52.95	2.20b			1.48	
ycharts-com	hmsy	+0.40%	78.29		+0.31					84.82	50.58		52.90	2.18b	0.00%		1.48	
zacks	hmsy	(0.37%)	78.27		0.29	vol.  117,544	78.71	77.78		84.82	50.58		51.64	2.20 b	0.00	0.00	1.51	
advfn	siro	-0.18	54.84	55.06	-0.1	560058	55.52	54.56										
barchart	siro	-0.18%	54.84	55.06	-0.10	560,058	55.52	54.56	54.94	57.87	29.55		20.19	$3.04 b			+1.99	
barrons	siro	0.18%	54.84	55.06	-0.10	560,058	55.52	54.56				56.62 million		$3.06 billion	siro has not issued dividends in more than 1 year.			
bloomberg	siro	-0.182%	54.840	55.060	-0.100	560,058	55.520	54.560		57.87	29.55	55.761mil	25.626	3,057.938mil		2.500 special cash	2.140	
boston-com	siro	-0.1820%	54.84 usd	55.06	-0.1000	560,058	55.52	54.56	54.94	57.87	29.55	55,761,081						
bostonmerchant	siro	-0.1820%	54.84 usd	55.06	-0.1000	560,058	55.52	54.56	54.94	57.87	29.55	55,761,081						
business-insider	siro	-0.1820%	54.84 usd	55.06	-0.1000	560,058	55.52	54.56	54.94	57.87	29.55	55,761,081						
chron	siro	-0.1820%	54.84 usd	55.06	-0.1000	560,058	55.52	54.56	54.94	57.87	29.55	55,761,081						
cio-com	siro	-0.18%	54.84 usd	55.06	-0.1000	560,058	55.52	54.56	54.94	57.87	29.55	55,761,081	27.56	3b				
cnn-money	siro	-0.18%	54.84	55.06	-0.10	560,058	55.52	54.56	54.94				27.6	$3.1b				
easystockalterts	siro	-0.18%	54.84	55.06	-0.10	560058	55.52	54.56	54.94	57.87	29.55		27.56				1.99	
eresearch-fidelity-com	siro	-0.18%	54.8400	55.0600	-0.1000	560,058	55.5200	54.5600	54.9400	57.8700	29.5500	55,761,000	27.61	$3.06b				
finance-abc7-com	siro	-0.1820%	54.84 usd	55.06	-0.1000	560,058	55.52	54.56	54.94	57.87	29.55	55,761,081						
finance-abc7chicago-com	siro	-0.1820%	54.84 usd	55.06	-0.1000	560,058	55.52	54.56	54.94	57.87	29.55	55,761,081						
financial-content	siro	-0.1820%	54.84 usd	55.06	-0.1000	560,058	55.52	54.56	54.94	57.87	29.55	55,761,081						
finapps-forbes-com	siro	-0.2%	$54.84	55.06	-0.10	560,058	55.52	54.56	54.94	57.87	29.55	56 mil	27.6	3 bil	0.0	0.00	1.99	
finviz	siro	-0.18%	54.84			559,558			54.94	-5.24%	85.58%	55.76m	27.56	3.06b			1.99	
fool	siro	-0.18%	$54.84	$55.06	-0.10	559,558	$55.52	$54.56	$54.94	$57.87	$29.55		27.60	$3.06b				
foxbusiness	siro		$54.84		-0.10	560,058			$54.94									
google-finance	siro	(-0.18%)	54.84	55.06	-0.10	560,058.00	55.52	54.56		57.87	29.55	55.76m	27.62	3.06b			1.99	
howthemarketworks	siro	3.277%	54.84	55.06	1.74	558,258	55.52	54.56	53.1									
hpcwire	siro	-0.1820%	54.84 usd	55.06	-0.1000	560,058	55.52	54.56	54.94	57.87	29.55	55,761,081						
insidestocks	siro	-0.18%	54.84	55.06	-0.10	560058	55.52	54.56					price earnings ratio: 20.77					
investopedia	siro	-0.18 %	$54.84	55.06	-0.10				54.94									
investorguide	siro	-0.18%	54.84	55.40	-0.10		55.52	54.56		57.87	29.55		27.58	3.058b			1.992	
marketintellisearch	siro	-0.18 %	$54.84	$55.40	-0.10	542.40k	$55.52	$54.56	$54.94			55.76m	27.61	3.06b	0.0 %		1.99	
marketwatch	siro	-0.18%	$54.94	open: 55.06	-0.10	18,649	$55.52	$54.56	$54.94	$57.87	$29.55		27.78	$3.06b			1.97	
minyanville	siro	-0.1820%	54.84 usd	55.06	-0.1000	560,058	55.52	54.56	54.94	57.87	29.55	55,761,081						
msn-money	siro	-0.18%	54.84	55.06	-0.10	560,058	55.52	54.56	54.94	57.87	29.55	55.76 mil	27.56	3.06 bil			1.99	
nasdaq-com	siro	0.18%	$ 54.84	$ 55.06	0.10	560,058	$ 55.52	$ 54.56	$ 54.94	$ 57.87	$ 29.55	55,761,000	27.56	$ 3,057,933,240			$ 1.99	
optimum	siro	-0.18%	54.84 ( 4:30 pm edt)	55.06	-0.10	560,058	55.52	54.56	54.94	57.87	29.55	55.76m	27.6	3.1b			1.99	
paidcontent	siro	-0.1820%	54.84 usd	55.06	-0.1000	560,058	55.52	54.56	54.94	57.87	29.55	55,761,081						
pc-quote	siro	-0.18%	54.84	55.06	-0.10	560,058	55.52	54.56	54.94	57.87	29.55	55,862,679	27.60804	3,063,509,000		2.5		
personal-wealth-biz	siro	-0.18%	54.84	55.40	-0.10	560,058	55.52	54.56	54.94	57.87	29.55		27.58			0.00	1.992	
predictwallstreet	siro	-0.18%	54.84		-0.10	560,058												
raymond-james	siro	-0.18	54.84	55.06	-0.10	560,058	55.52	54.56	54.84	57.87	29.55		26.88				2.04	
renewable-energy-world	siro	-0.1820%	54.84 usd	55.06	-0.1000	560,058	55.52	54.56	54.94	57.87	29.55	55,761,081						
screamingmedia	siro	-0.18%	$	open: 55.06	-0.10	18,649	$55.52	$54.56	$54.94	$57.87	$29.55		27.78	$3.06b			1.97	
scroli	siro	%	siro			0												
simple-stock-quotes	siro	-0.18%	last trade: 54.84		change: -0.100								p/e ratio: 27.58					
smartmoney	siro	(-0.18%)	54.84	$55.06	-0.10	560,058	$55.52	$54.56	$54.94	$57.87	$29.55			3,063,500	0.00%	$2.50		
stocknod	siro	-0.1820%	54.84 usd	55.06	-0.1000	560,058	55.52	54.56	54.94	57.87	29.55	55,761,081						
stockpickr	siro	-0.18%	$54.84 -0.10 | -0.18%	55.06	-0.10	559.56k	55.52	54.56	54.94	57.87	29.55							
stocksmart	siro	.0 %	$53.23	42	0	25,578	54.4	53.23										
stocktwits	siro	-0.20%	54.83		-0.11													
streetinsider-com	siro	0.18%	54.84	$55.06	-0.1	560,058	$55.52	$54.56	$54.94	$57.87	$29.55		27.56				$1.99	
thecramerreport	siro		54.84	55.40	-0.10	560058	55.52	54.56										
thestree	siro	-0.18%	$54.84	55.06	-0.1	559558	55.52	54.56	54.94	-57.87	29.55	5.5761081e7		3.06351379e9				
tickerspy	siro	-0.18%	$54.84	55.06	-0.10	559,558	55.52	54.56	54.94	57.87	29.55		27.6	3.0b	0.00%	$2.50		
tmx-quotemedia	siro	-0.18%	54.840	55.060	-0.100	560,058	55.520	54.560	54.940	57.870	29.550	55,761,081	27.60	3,057,937,682			1.99	
updown	siro	-0.18%	$54.84	$55.06	-$0.10	541,409	$55.52	$54.56	$54.94	$57.87	$29.55	55.76b	26.91	$2.96b			2.04	
wallstreetsurvivor	siro	3.28%	54.84	55.06	1.74	558,258	55.52	54.56		57.87	29.55		27.60	$3b			1.59	
yahoo-finance	siro	0.18%	54.84	55.40	0.10	560,058	55.52	54.56	54.94	57.87	29.55		27.53	3.06b			1.99	
ycharts-com	siro	-0.20%	54.83		-0.11					57.87	29.55		27.55	3.04b	0.00%		1.99	
zacks	siro	(-0.18%)	54.84		-0.10	vol.  560,058	55.52	54.56		57.87	29.55		20.89	3.06 b	0.00	0.00	2.63	
advfn	nwl	-0.99	15.97	16.13	-0.16	2961086	16.19	15.86										
barchart	nwl	-0.99%	15.97	16.13	-0.16	2,961,086	16.19	15.86	16.13	20.24	13.95		10.05	$4.64 b	2.03%	$0.32	+1.00	
barrons	nwl	0.99%	15.97	16.13	-0.16	2.960m	16.19	15.86				305.40 million		$4.60 billion	2.00%	$0.08		
bloomberg	nwl	-0.992%	15.970	16.130	-0.160	2,961,086	16.190	15.860		20.38	14.14	291.300mil	10.790	4,652.061mil	1.441	0.080 regular cash	1.480	
boston-com	nwl	-0.9919%	15.97 usd	16.13	-0.1600	2,961,086	16.19	15.86	16.13	20.38	14.14	291,200,000						
bostonmerchant	nwl	-0.9919%	15.97 usd	16.13	-0.1600	2,961,086	16.19	15.86	16.13	20.38	14.14	291,200,000						
business-insider	nwl	-0.9919%	15.97 usd	16.13	-0.1600	2,961,086	16.19	15.86	16.13	20.38	14.14	291,200,000						
chron	nwl	-0.9919%	15.97 usd	16.13	-0.1600	2,961,086	16.19	15.86	16.13	20.38	14.14	291,200,000						
cio-com	nwl	-0.99%	15.97 usd	16.13	-0.1600	2,961,086	16.19	15.86	16.13	20.38	14.14	291,200,000	15.81	5b	2	0.32		
cnn-money	nwl	-0.99%	15.97	16.13	-0.16	2,959,633	16.19	15.86	16.13				15.8	$4.7b	2.00%			
easystockalterts	nwl	-0.99%	15.97	16.13	-0.16	2961086	16.19	15.86	16.13	20.38	14.14		15.81				1.01	
eresearch-fidelity-com	nwl	-0.99%	15.9700	16.1300	-0.1600	2,961,086	16.1900	15.8600	16.1300	20.3800	14.1400	309,546,000	16.13	$4.99b	1.98%	$0.080000		
finance-abc7-com	nwl	-0.9919%	15.97 usd	16.13	-0.1600	2,961,086	16.19	15.86	16.13	20.38	14.14	291,200,000						
finance-abc7chicago-com	nwl	-0.9919%	15.97 usd	16.13	-0.1600	2,961,086	16.19	15.86	16.13	20.38	14.14	291,200,000						
financial-content	nwl	-0.9919%	15.97 usd	16.13	-0.1600	2,961,086	16.19	15.86	16.13	20.38	14.14	291,200,000						
finapps-forbes-com	nwl	-1.0%	$15.97	16.13	-0.16	2,961,086	16.19	15.86	16.13	20.38	14.14	310 mil	16.0	5 bil	2.0	0.32	1.00	
finviz	nwl	-0.99%	15.97			2,961,086			16.13	-21.09%	14.47%	309.55m	15.66	4.94b		0.32	1.02	
fool	nwl	-0.99%	$15.97	$16.13	-0.16	2,961,086	$16.19	$15.86	$16.13	$20.38	$14.14		16.00	$4.65b	1.40%	0.32		
foxbusiness	nwl		$15.97		-0.16	2,961,086			$16.13									
google-finance	nwl	(-0.99%)	15.97	16.13	-0.16	2.96m	16.19	15.86		20.38	14.14	309.55m	15.72	4.94b	2.00	0.08	1.02	
howthemarketworks	nwl	1.204%	15.97	16.13	0.19	2,959,633	16.19	15.86	15.78									
hpcwire	nwl	-0.9919%	15.97 usd	16.13	-0.1600	2,961,086	16.19	15.86	16.13	20.38	14.14	291,200,000						
insidestocks	nwl	-0.99%	15.97	16.13	-0.16	2959633	16.19	15.86					price earnings ratio: 10.17					
investopedia	nwl	-0.99 %	$15.97	16.13	-0.16				16.13									
investorguide	nwl	-0.99%	15.97	16.13	-0.16		16.19	15.86		20.38	14.14		15.80	4.650b			1.021	
marketintellisearch	nwl	-0.99 %	$15.97	$16.13	-0.16	2866.20k	$16.19	$15.86	$16.13			309.55m	15.81	4.99b	1.98 %		1.02	
marketwatch	nwl	-0.99%	$15.97	open: 16.13	-0.16	74,081	$16.19	$15.86	$16.13	$20.38	$14.14		15.36	$4.70b	2.00%	0.08	1.04	
minyanville	nwl	-0.9919%	15.97 usd	16.13	-0.1600	2,961,086	16.19	15.86	16.13	20.38	14.14	291,200,000						
msn-money	nwl	-0.99%	15.97	16.13	-0.16	2.96 mil	16.19	15.86	16.13	20.38	14.14	309.55 mil	15.66	4.99 bil	1.98%	0.32	1.02	
nasdaq-com	nwl	0.99%	$ 15.97		0.16	2,961,086	$ 16.19	$ 15.86	$ 16.13	$ 20.38	$ 14.14	291,200,000	15.97	$ 4,650,464,000	1.98 %	$0.320000	$ 1	
optimum	nwl	-0.99%	15.97 ( 4:15 pm edt)	16.13	-0.16	2,961,086	16.19	15.86	16.13	20.38	14.14	291.20m	15.8	4.7b	2.00	0.32	1.01	
paidcontent	nwl	-0.9919%	15.97 usd	16.13	-0.1600	2,961,086	16.19	15.86	16.13	20.38	14.14	291,200,000						
pc-quote	nwl	-0.99%	15.97	16.13	-0.16	2,961,086	16.19	15.86	16.13	20.38	14.14	294,117,470	15.81373	4,697,056,000		0.08		
personal-wealth-biz	nwl	-0.99%	15.97	16.13	-0.16	2,961,086	16.19	15.86	16.13	20.38	14.14		15.80		1.43	0.23	1.021	
predictwallstreet	nwl	-0.99%	15.97		-0.16	2,961,086												
raymond-james	nwl	-0.99	15.97	16.13	-0.16	2,961,086	16.19	15.86	15.97	20.38	14.14		14.79				1.08	
renewable-energy-world	nwl	-0.9919%	15.97 usd	16.13	-0.1600	2,961,086	16.19	15.86	16.13	20.38	14.14	291,200,000						
screamingmedia	nwl	-0.99%	$	open: 16.13	-0.16	74,081	$16.19	$15.86	$16.13	$20.38	$14.14		15.36	$4.70b	2.00%	0.08	1.04	
scroli	nwl	-0.99%	nwl 15.97	16.13	-0.16	2,592,648	16.19	15.86	16.13	20.38	14.14		15.72				1.02	
simple-stock-quotes	nwl	-0.99%	last trade: 15.97		change: -0.160								p/e ratio: 15.8					
smartmoney	nwl	(-0.99%)	15.97	$16.13	-0.16	2,961,086	$16.19	$15.86	$16.13	$20.38	$14.14			4,697,100	1.98%	$0.08		
stocknod	nwl	-0.9919%	15.97 usd	16.13	-0.1600	2,961,086	16.19	15.86	16.13	20.38	14.14	291,200,000						
stockpickr	nwl	-0.99%	$15.97 -0.16 | -0.99%	16.13	-0.16	2.96m	16.19	15.86	16.13	20.38	14.14							
stocksmart	nwl	.0 %	$17.365	17.96	0	193,634	17.855	17.35										
stocktwits	nwl	-0.99%	15.97		-0.16													
streetinsider-com	nwl	0.99%	15.97	$16.13	-0.16	2,961,086	$16.19	$15.86	$16.13	$20.38	$14.14		15.81				$1.01	
thecramerreport	nwl		15.97	16.13	-0.16	2961086	16.19	15.86										
thestree	nwl	-0.99%	$15.97	16.13	-0.16	2961086	16.19	15.86	16.13	-20.38	14.14	2.912e8		4.697056e9				
tickerspy	nwl	-0.99%	$15.97	16.13	-0.16	2,959,633	16.19	15.86	16.13	20.38	14.14		15.8	4.6b	1.98%	$0.08		
tmx-quotemedia	nwl	-0.99%	15.970	16.130	-0.160	2,961,086	16.190	15.860	16.130	20.380	14.140	291,200,000	16.00	4,650,464,000	1.984	0.080 usd	1.01	
updown	nwl	-0.99%	$15.97	$16.13	-$0.16	2,890,733	$16.19	$15.86	$16.13	$20.38	$14.14	291.20b	14.86	$4.59b			1.09	
wallstreetsurvivor	nwl	1.20%	15.97	16.13	0.19	2,959,633	16.19	15.86		20.38	14.14		16.00	$5b	2.00%	0.20 -	0.96	
yahoo-finance	nwl	0.99%	15.97	16.13	0.16	2,961,086	16.19	15.86	16.13	20.38	14.14		15.64	4.65b	2.00%	0.32	1.02	
ycharts-com	nwl	-0.99%	15.97		-0.16					20.38	14.14		15.66	4.64b	2.22%		1.02	
zacks	nwl	(-0.99%)	15.97		-0.16	vol.  2,961,086	16.19	15.86		20.38	14.14		10.27	4.70 b	1.98	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	24.80	+0.00	30109	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	1.08 %	$17.81	$17.52	0.19	321.20k	$17.97	$17.46	$17.62						%			
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%			0.00	0				0.00	0.00	0		0				
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	$24.80		30,109	$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	-0.80	72.17	73.13	-0.58	235085	73.13	71.97										
barchart	itc	-0.80%	72.17	72.61	-0.58	235,085	73.13	71.97	72.75	73.97	51.13		24.08	$3.66 b	1.87%	$1.34	+2.98	
barrons	itc	0.80%	72.17	73.13	-0.58	234,985	73.13	71.97				50.40 million		$3.71 billion	1.86%	$0.34		
bloomberg	itc	-0.797%	72.170	73.130	-0.580	235,085	73.130	71.970		74.67	52.45	51.037mil	23.977	3,683.331mil	1.857	0.335 regular cash	3.010	
boston-com	itc	-0.7973%	72.17 usd	73.13	-0.5800	235,085	73.13	71.97	72.75	74.67	52.45	51,036,866						
bostonmerchant	itc	-0.7973%	72.17 usd	73.13	-0.5800	235,085	73.13	71.97	72.75	74.67	52.45	51,036,866						
business-insider	itc	-0.7973%	72.17 usd	73.13	-0.5800	235,085	73.13	71.97	72.75	74.67	52.45	51,036,866						
chron	itc	-0.7973%	72.17 usd	73.13	-0.5800	235,085	73.13	71.97	72.75	74.67	52.45	51,036,866						
cio-com	itc	-0.80%	72.17 usd	73.13	-0.5800	235,085	73.13	71.97	72.75	74.67	52.45	51,036,866	24.22	4b	1.8	1.34		
cnn-money	itc	-0.80%	72.17	73.13	-0.58	235,085	73.13	71.97	72.75				24.2	$3.7b	1.86%			
easystockalterts	itc	-0.79%	72.17	73.13	-0.58	235085	73.13	71.97	72.75	74.67	51.65		24.22				2.98	
eresearch-fidelity-com	itc	-0.80%	72.1700	73.1300	-0.5800	235,085	73.1300	71.9700	72.7500	74.6700	51.6500	51,037,000	24.41	$3.71b	1.84%	$0.335000		
finance-abc7-com	itc	-0.7973%	72.17 usd	73.13	-0.5800	235,085	73.13	71.97	72.75	74.67	52.45	51,036,866						
finance-abc7chicago-com	itc	-0.7973%	72.17 usd	73.13	-0.5800	235,085	73.13	71.97	72.75	74.67	52.45	51,036,866						
financial-content	itc	-0.7973%	72.17 usd	73.13	-0.5800	235,085	73.13	71.97	72.75	74.67	52.45	51,036,866						
finapps-forbes-com	itc	-0.8%	$72.17	73.13	-0.58	235,085	73.13	71.97	72.75	74.67	52.45	51 mil	24.2	4 bil	1.9	1.34	2.98	
finviz	itc	-0.80%	72.17			235,085			72.75	-2.43%	43.34%	51.04m	24.30	3.68b		1.34	2.97	
fool	itc	-0.80%	$72.17	$73.13	-0.58	233,935	$73.13	$71.97	$72.75	$74.67	$51.65		24.40	$3.68b	2.40%	1.34		
foxbusiness	itc		$72.17		-0.58	235,085			$72.75									
google-finance	itc	(-0.80%)	72.17	73.13	-0.58	235,085.00	73.13	71.97		74.67	51.65	51.04m	24.30	3.68b	1.86	0.34	2.97	
howthemarketworks	itc	0.557%	72.17	73.13	0.4	234,985	73.13	71.97	71.77									
hpcwire	itc	-0.7973%	72.17 usd	73.13	-0.5800	235,085	73.13	71.97	72.75	74.67	52.45	51,036,866						
insidestocks	itc	-0.80%	72.17	72.61	-0.58	234985	73.13	71.97										
investopedia	itc	-0.80 %	$72.17	73.13	-0.58				72.75									
investorguide	itc	-0.80%	72.17	73.13	-0.58		73.13	71.97		74.67	52.45		24.41	3.683b			2.98	
marketintellisearch	itc	-0.8 %	$72.17	$73.13	-0.58	228.30k	$73.13	$71.97	$72.75			51.04m	24.49	3.71b	1.84 %		2.97	
marketwatch	itc	-0.80%	$72.17	open: 73.13	-0.58	1,150	$73.13	$71.97	$72.75	$74.67	$52.45		51.37	$3.71b	1.86%	0.34	1.41	
minyanville	itc	-0.7973%	72.17 usd	73.13	-0.5800	235,085	73.13	71.97	72.75	74.67	52.45	51,036,866						
msn-money	itc	-0.80%	72.17	73.13	-0.58	235,085	73.13	71.97	72.75	74.67	51.65	51.04 mil	24.22	3.71 bil	1.84%	1.34	2.97	
nasdaq-com	itc	0.8%	$ 72.17		0.58	235,085	$ 73.13	$ 71.97	$ 72.75	$ 74.67	$ 51.65	51,037,000	24.22	$ 3,683,340,290	1.84 %	$1.340000	$ 2.98	
optimum	itc	-0.80%	72.17 ( 4:15 pm edt)	73.13	-0.58	235,085	73.13	71.97	72.75	74.67	51.65	51.04m	24.2	3.7b	1.86	1.34	2.98	
paidcontent	itc	-0.7973%	72.17 usd	73.13	-0.5800	235,085	73.13	71.97	72.75	74.67	52.45	51,036,866						
pc-quote	itc	-0.80%	72.17	73.13	-0.58	235,085	73.13	71.97	72.75	74.67	51.65	51,447,166	24.41275	3,712,942,000		0.335		
personal-wealth-biz	itc	-0.80%	72.17	73.13	-0.58	235,085	73.13	71.97	72.75	74.67	52.45		24.41		2.30	1.675	2.98	
predictwallstreet	itc	-0.80%	72.17		-0.58	235,085												
raymond-james	itc	-0.80	72.17	73.13	-0.58	235,085	73.13	71.97	72.17	74.67	52.45		23.74				3.04	
renewable-energy-world	itc	-0.7973%	72.17 usd	73.13	-0.5800	235,085	73.13	71.97	72.75	74.67	52.45	51,036,866						
screamingmedia	itc	-0.80%	$	open: 73.13	-0.58	1,150	$73.13	$71.97	$72.75	$74.67	$52.45		51.37	$3.71b	1.86%	0.34	1.41	
scroli	itc	%	itc			0												
simple-stock-quotes	itc	-0.80%	last trade: 72.17		change: -0.580								p/e ratio: 24.41					
smartmoney	itc	(-0.80%)	72.17	$73.13	-0.58	235,085	$73.13	$71.97	$72.75	$74.67	$51.65			3,712,900	1.84%	$0.34		
stocknod	itc	-0.7973%	72.17 usd	73.13	-0.5800	235,085	73.13	71.97	72.75	74.67	52.45	51,036,866						
stockpickr	itc	-0.80%	$72.17 -0.58 | -0.80%	73.13	-0.58	235.09k	73.13	71.97	72.75	74.67	51.65							
stocksmart	itc	.0 %	$70.84	61.71	0	18,735	72.39	70.84										
stocktwits	itc	-0.80%	72.17		-0.58													
streetinsider-com	itc	0.8%	72.17	$73.13	-0.58	235,085	$73.13	$71.97	$72.75	$74.67	$51.65		24.22				$2.98	
thecramerreport	itc		72.17	73.13	-0.58	235085	73.13	71.97										
thestree	itc	-0.8%	$72.17	73.13	-0.58	235085	73.13	71.97	72.75	-74.67	51.65	5.1036866e7		3.712932002e9				
tickerspy	itc	-0.80%	$72.17	73.13	-0.58	235,085	73.13	71.97	72.75	74.67	51.65		24.4	3.7b	1.84%	$0.34		
tmx-quotemedia	itc	-0.80%	72.170	73.130	-0.580	235,085	73.130	71.970	72.750	74.670	52.450	51,036,866	24.40	3,683,330,619	1.857	0.335 usd	2.98	
updown	itc	-0.80%	$72.17	$73.13	-$0.58	233,935	$73.13	$71.97	$72.75	$74.67	$52.45	51.03b	23.54	$3.66b			3.09	
wallstreetsurvivor	itc	0.56%	72.17	73.13	0.40	234,985	73.13	71.97		74.67	55.74		24.40	$4b	1.80%	1.31 -	2.84	
yahoo-finance	itc	0.80%	72.17	73.13	0.58	235,085	73.13	71.97	72.75	74.67	52.45		24.22	3.68b	1.80%	1.34	2.98	
ycharts-com	itc	-0.80%	72.17		-0.58					74.67	52.45		24.22	3.66b	1.81%		2.98	
zacks	itc	(-0.80%)	72.17		-0.58	vol.  235,085	73.13	71.97		74.67	51.65		24.41	3.71 b	1.84	1.34	2.98	
advfn	osir	4.80	7.965	8.0	0.365	262658	8.0	7.78										
barchart	osir	+4.74%	7.96	8.00	+0.36	275,124	8.00	7.78	7.60	8.58	5.79		17.59	$261.25 m			+0.44	
barrons	osir	4.80%	7.965	8.00	+0.365	262,658	8.00	7.78				33.10 million		$254.02 million	osir has not issued dividends in more than 1 year.			
bloomberg	osir	4.803%	7.965	8.000	0.365	262,658	8.000	7.780		8.58	5.79	32.821mil	18.102	261.420mil			0.440	
boston-com	osir	+4.803%	7.965 usd	8.000	+0.3650	262,658	8.000	7.780	7.600	8.580	5.790	32,821,083						
bostonmerchant	osir	+4.803%	7.965 usd	8.000	+0.3650	262,658	8.000	7.780	7.600	8.580	5.790	32,821,083						
business-insider	osir	+4.803%	7.965 usd	8.000	+0.3650	262,658	8.000	7.780	7.600	8.580	5.790	32,821,083						
chron	osir	+4.803%	7.965 usd	8.000	+0.3650	262,658	8.000	7.780	7.600	8.580	5.790	32,821,083						
cio-com	osir	+4.80%	7.965 usd	8.000	+0.3650	262,658	8.000	7.780	7.600	8.580	5.790	32,821,083	17.70	261m				
cnn-money	osir	+4.80%today&rsquo;s change	7.97data as of 3:59pm et	8.00	+0.365	259,932	8.00	7.78	7.60				17.7	$261.4m				
easystockalterts	osir	4.63%	7.97	8.00	+0.37	262658	8.00	7.78	7.60	8.58	5.79		17.71				0.45	
eresearch-fidelity-com	osir	4.80%	7.9650	8.0000	0.3650	262,658	8.0000	7.7800	7.6000	8.5800	5.7900	32,821,000	17.27	$249.44m				
finance-abc7-com	osir	+4.803%	7.965 usd	8.000	+0.3650	262,658	8.000	7.780	7.600	8.580	5.790	32,821,083						
finance-abc7chicago-com	osir	+4.803%	7.965 usd	8.000	+0.3650	262,658	8.000	7.780	7.600	8.580	5.790	32,821,083						
financial-content	osir	+4.803%	7.965 usd	8.000	+0.3650	262,658	8.000	7.780	7.600	8.580	5.790	32,821,083						
finapps-forbes-com	osir	4.8%	$7.97	8.00	0.37	262,658	8.00	7.78	7.60	8.58	5.79	33 mil	18.1	261 mil	0.0	0.00	0.44	
finviz	osir	4.80%	7.97			262,658			7.60	-7.17%	37.56%	32.82m	17.70	261.41m			0.45	
fool	osir	+4.80%	$7.97	$8.00	0.37	262,658	$8.00	$7.78	$7.60	$8.58	$5.79		16.90	$261.42m				
foxbusiness	osir		$7.96		+0.36	262,658			$7.60									
google-finance	osir	(4.80%)	7.97	8.00	+0.37	262,658.00	8.00	7.78		8.58	5.79	32.82m	17.87	261.42m			0.45	
howthemarketworks	osir	2.907%	7.965	8	0.225	258,533	8	7.78	7.74									
hpcwire	osir	+4.803%	7.965 usd	8.000	+0.3650	262,658	8.000	7.780	7.600	8.580	5.790	32,821,083						
insidestocks	osir	+4.80%	7.97	8.00	+0.37	262658	8.00	7.78										
investopedia	osir	+4.80 %	$7.97	8.00	+0.37				7.60									
investorguide	osir	+4.80%	7.965	7.91	+0.365		8.00	7.78		8.58	5.39		16.89	261.4m			0.45	
marketintellisearch	osir	4.74 %	$7.96	$7.91	0.36	259.40k	$8.00	$7.78	$7.60			32.82m	16.89	0.25b	0.0 %		0.45	
marketwatch	osir	+4.80%	$7.97	open: 8.00	+0.37	2,626	$8.00	$7.78	$7.60	$8.58	$5.79		17.88	$249.42m			0.45	
minyanville	osir	+4.803%	7.965 usd	8.000	+0.3650	262,658	8.000	7.780	7.600	8.580	5.790	32,821,083						
msn-money	osir	+4.80%	7.97	8.00	+0.37	262,658	8.00	7.78	7.60	8.58	5.79	32.82 mil	17.70	249.44 mil			0.45	
nasdaq-com	osir	4.8%	$ 7.965	$ 8	0.365	262,658	$ 8	$ 7.78	$ 7.60	$ 8.58	$ 5.79	32,821,000	18.1	$ 261,419,265			$ 0.44	
optimum	osir	+4.80%	7.96 ( 4:30 pm edt)	8.00	+0.36	262,658	8.00	7.78	7.60	8.58	5.79	32.82m	17.7	261.4m			0.45	
paidcontent	osir	+4.803%	7.965 usd	8.000	+0.3650	262,658	8.000	7.780	7.600	8.580	5.790	32,821,083						
pc-quote	osir	4.87%	7.965	8.0	0.37	262,658	8.0	7.78	7.6	8.58	5.79	31,315,053	16.88889	249,424,000				
personal-wealth-biz	osir	+4.80%	7.965	7.91		262,658	8.00	7.78	7.60	8.58	5.39		16.89			0.00	0.45	
predictwallstreet	osir	+4.80%	7.97		+0.37	262,658												
raymond-james	osir	4.80	7.97	8.00	0.37	262,658	8.00	7.78	7.97	8.58	5.79		18.10				0.44	
renewable-energy-world	osir	+4.803%	7.965 usd	8.000	+0.3650	262,658	8.000	7.780	7.600	8.580	5.790	32,821,083						
screamingmedia	osir	+4.80%	$	open: 8.00	+0.37	2,626	$8.00	$7.78	$7.60	$8.58	$5.79		17.88	$249.42m			0.45	
scroli	osir	%	osir			0												
simple-stock-quotes	osir	+4.80%	last trade: 7.96		change: 0.365								p/e ratio: 16.89					
smartmoney	osir	(4.80%)	7.96	$8.00	0.36	262,658	$8.00	$7.78	$7.60	$8.58	$5.79			249,400	0.00%	$0.00		
stocknod	osir	+4.803%	7.965 usd	8.000	+0.3650	262,658	8.000	7.780	7.600	8.580	5.790	32,821,083						
stockpickr	osir	4.80%	$7.96 0.36 | 4.80%	8.00	0.36	262.66k	8.00	7.78	7.60	8.58	5.79							
stocksmart	osir	.0 %	$7.19	7.94	0	4,389	7.4	7.19										
stocktwits	osir	4.87%	7.97		+0.37													
streetinsider-com	osir	4.87%	7.97	$8.00	+0.37	262,658	$8.00	$7.78	$7.60	$8.58	$5.79		17.71				$0.45	
thecramerreport	osir		7.965	7.91	+0.365	262658	8.00	7.78										
thestree	osir	4.8%	$7.96	8.0	0.36	262658	8.0	7.78	7.6	-8.58	5.79	3.2821083e7		2.49440231e8				
tickerspy	osir	4.80%	$7.96	8.00	+0.36	262,658	8.00	7.78	7.60	8.58	5.79		16.9	249.4m	0.00%	$0.00		
tmx-quotemedia	osir	4.80%	7.965	8.000	0.365	262,658	8.000	7.780	7.600	8.580	5.790	32,821,083	16.90	261,419,926			0.45	
updown	osir	4.87%	$7.97	$8.00	$0.37	259,932	$8.00	$7.78	$7.60	$8.58	$5.79	32.82b	16.90	$254m			0.45	
wallstreetsurvivor	osir	2.91%	7.97	8.00	0.23	258,533	8.00	7.78		8.58	5.97		16.90	$249m			0.40	
yahoo-finance	osir	4.80%	7.97	7.91	0.37	262,658	8.00	7.78	7.60	8.58	5.79		17.70	261.42m			0.45	
ycharts-com	osir	+4.87%	7.97		+0.37					8.58	5.79		17.71	261.58m	0.00%		0.45	
zacks	osir	(4.87%)	7.97		0.37	vol.  262,658	8.00	7.78		8.58	5.63		17.27	249.42 m	0.00	0.00	.44	
advfn	ppc	-7.13	4.95	5.31	-0.38	1418261	5.32	4.86										
barchart	ppc	-7.13%	4.95	5.31	-0.38	1,477,471	5.32	4.86	5.33	8.61	3.96		25.76	$1.06 b			+0.06	
barrons	ppc	7.13%	4.95	5.31	-0.38	1.412m	5.32	4.86				214.28 million		$1.14 billion	ppc has not issued dividends in more than 1 year.			
bloomberg	ppc	-7.129%	4.950	5.310	-0.380	1,418,261	5.320	4.860		8.61	3.96	214.482mil	27.500	1,061.685mil			0.180	
boston-com	ppc	-7.129%	4.950 usd	5.310	-0.3800	1,418,261	5.320	4.860	5.330	8.610	3.960	214,481,914						
bostonmerchant	ppc	-7.129%	4.950 usd	5.310	-0.3800	1,418,261	5.320	4.860	5.330	8.610	3.960	214,481,914						
business-insider	ppc	-7.129%	4.950 usd	5.310	-0.3800	1,418,261	5.320	4.860	5.330	8.610	3.960	214,481,914						
chron	ppc	-7.129%	4.950 usd	5.310	-0.3800	1,418,261	5.320	4.860	5.330	8.610	3.960	214,481,914						
cio-com	ppc	-7.13%	4.950 usd	5.310	-0.3800	1,418,261	5.320	4.860	5.330	8.610	3.960	214,481,914	82.50	1b				
cnn-money	ppc	-7.13%	4.95	5.31	-0.38	1,418,102	5.32	4.86	5.33				82.5	$1.1b				
easystockalterts	ppc	-7.16%	4.95	5.31	-0.38	1418261	5.32	4.86	5.33	8.61	3.96		82.50				0.06	
eresearch-fidelity-com	ppc	-7.13%	4.9500	5.3100	-0.3800	1,418,261	5.3200	4.8600	5.3300	8.6100	3.9600	214,482,000	88.83	$1.14b				
finance-abc7-com	ppc	-7.129%	4.950 usd	5.310	-0.3800	1,418,261	5.320	4.860	5.330	8.610	3.960	214,481,914						
finance-abc7chicago-com	ppc	-7.129%	4.950 usd	5.310	-0.3800	1,418,261	5.320	4.860	5.330	8.610	3.960	214,481,914						
financial-content	ppc	-7.129%	4.950 usd	5.310	-0.3800	1,418,261	5.320	4.860	5.330	8.610	3.960	214,481,914						
finapps-forbes-com	ppc	-7.1%	$4.95	5.31	-0.38	1,418,261	5.32	4.86	5.33	8.61	3.96	214 mil	82.5	1 bil	0.0	0.00	0.06	
finviz	ppc	-7.13%	4.95			1,418,102			5.33	-42.51%	25.00%	74.06m		366.60m			-2.40	
fool	ppc	-7.13%	$4.95	$5.31	-0.38	1,418,102	$5.32	$4.86	$5.33	$8.61	$3.96		88.80	$1.06b	1.20%	0.09		
foxbusiness	ppc		$4.95		-0.38	1,418,261			$5.33									
google-finance	ppc	(-7.13%)	4.95	5.31	-0.38	1.42m	5.32	4.86		8.61	3.96	214.48m	88.92	1.06b			0.06	
howthemarketworks	ppc	-8.503%	4.95	5.31	-0.46	1,412,446	5.32	4.86	5.41									
hpcwire	ppc	-7.129%	4.950 usd	5.310	-0.3800	1,418,261	5.320	4.860	5.330	8.610	3.960	214,481,914						
insidestocks	ppc	-7.13%	4.95	5.31	-0.38	1412446	5.32	4.86										
investopedia	ppc	-7.13 %	$4.95	5.31	-0.38				5.33									
investorguide	ppc	-7.13%	4.95	5.31	-0.38		5.32	4.86		8.61	4.61		88.83	1.062b			0.06	
marketintellisearch	ppc	-7.13 %	$4.95	$5.31	-0.38	1347.80k	$5.32	$4.86	$5.33			74.06m	0.00	0.39b	0.0 %		-2.40	
marketwatch	ppc	-7.13%	$4.95	open: 5.31	-0.38	65,025	$5.32	$4.86	$5.33	$8.61	$3.96		88.87	$1.14b			0.06	
minyanville	ppc	-7.129%	4.950 usd	5.310	-0.3800	1,418,102	5.320	4.860	5.330	8.610	3.960	214,481,914						
msn-money	ppc	-7.13%	4.95	5.31	-0.38	1.42 mil	5.32	4.86	5.33	8.61	3.96	214.48 mil	82.50	1.14 bil			0.06	
nasdaq-com	ppc	7.13%	$ 4.95		0.38	1,418,102	$ 5.32	$ 4.86	$ 5.33	$ 8.61	$ 3.96	214,482,000	82.5	$ 1,061,685,900			$ 0.06	
optimum	ppc	-7.13%	4.95 ( 4:15 pm edt)	5.31	-0.38	1,418,102	5.32	4.86	5.33	8.61	3.96	214.48m	82.5	1.1b			0.06	
paidcontent	ppc	-7.129%	4.950 usd	5.310	-0.3800	1,418,102	5.320	4.860	5.330	8.610	3.960	214,481,914						
pc-quote	ppc	-7.13%	4.95	5.31	-0.38	1,418,261	5.32	4.86	5.33	8.61	3.96	230,947,293	88.83333	1,143,189,000				
personal-wealth-biz	ppc	-7.13%	4.95	5.31	-0.38	1,418,261	5.32	4.86	5.33	8.61	4.61		88.83			0.00	0.06	
predictwallstreet	ppc	-7.13%	4.95		-0.38	1,418,102												
raymond-james	ppc	-7.13	4.95	5.31	-0.38	1,418,102	5.32	4.86	4.95	8.61	3.96		82.50				0.06	
renewable-energy-world	ppc	-7.129%	4.950 usd	5.310	-0.3800	1,418,102	5.320	4.860	5.330	8.610	3.960	214,481,914						
screamingmedia	ppc	-7.13%	$	open: 5.31	-0.38	65,025	$5.32	$4.86	$5.33	$8.61	$3.96		88.87	$1.14b			0.06	
scroli	ppc	%	ppc			0												
simple-stock-quotes	ppc	-7.13%	last trade: 4.95		change: -0.380								p/e ratio: 88.83					
smartmoney	ppc	(-7.13%)	4.95	$5.31	-0.38	1,418,102	$5.32	$4.86	$5.33	$8.61	$3.96			1,143,200	0.00%	$0.02		
stocknod	ppc	-7.129%	4.950 usd	5.310	-0.3800	1,418,102	5.320	4.860	5.330	8.610	3.960	214,481,914						
stockpickr	ppc	-7.13%	$4.95 -0.38 | -7.13%	5.31	-0.38	1.42m	5.32	4.86	5.33	8.61	3.96							
stocksmart	ppc	.0 %	$4.76	7.04	0	24,940	4.95	4.76										
stocktwits	ppc	-7.04%	4.96		-0.38													
streetinsider-com	ppc	7.13%	4.95	$5.31	-0.38	1,418,261	$5.32	$4.86	$5.33	$8.61	$3.96		82.50				$0.06	
thecramerreport	ppc		4.95	5.31	-0.38	1418261	5.32	4.86										
thestree	ppc	-7.13%	$4.95	5.31	-0.38	1418102	5.32	4.86	5.33	-8.61	3.96	2.14481914e8		1.143188602e9				
tickerspy	ppc	-7.13%	$4.95	5.31	-0.38	1,418,102	5.32	4.86	5.33	8.61	3.96		88.8	1.1b	0.00%	$0.00		
tmx-quotemedia	ppc	-7.13%	4.950	5.310	-0.380	1,418,261	5.320	4.860	5.330	8.610	3.960	214,481,914	88.80	1,061,685,474			0.06	
updown	ppc	-7.13%	$4.95	$5.31	-$0.38	1,353,236	$5.32	$4.86	$5.33	$8.61	$3.96	214.48b	95.75	$1.16b			0.06	
wallstreetsurvivor	ppc	-8.50%	4.95	5.31	-0.46	1,412,446	5.32	4.86		8.61	3.96		88.80	$1b			0.41	
yahoo-finance	ppc	7.13%	4.95	5.31	0.38	1,418,261	5.32	4.86	5.33	8.61	3.96		82.50	1.06b			0.06	
ycharts-com	ppc	-7.04%	4.96		-0.38					8.61	3.96		82.58	1.06b	0.00%		0.06	
zacks	ppc	(-7.13%)	4.95		-0.38	vol.  1,418,102	5.32	4.86		8.61	3.96		25.38	1.14 b	0.00	0.00	.21	
advfn	uvv	-0.81	37.81	38.13	-0.31	192494	38.41	37.75										
barchart	uvv	-0.81%	37.81	38.13	-0.31	192,494	38.41	37.75	38.12	45.53	34.17		6.74	$887.02 m	5.1%	$1.92	+5.42	
barrons	uvv	0.81%	37.81	38.13	-0.31	189,901	38.41	37.75				28.89 million		$885.53 million	5.08%	$0.48		
bloomberg	uvv	-0.813%	37.810	38.130	-0.310	192,494	38.410	37.750		45.96	35.36	23.160mil	6.938	875.691mil	5.026	0.480 regular cash	5.450	
boston-com	uvv	-0.8132%	37.81 usd	38.13	-0.3100	192,494	38.41	37.75	38.12	45.96	35.36	23,229,712						
bostonmerchant	uvv	-0.8132%	37.81 usd	38.13	-0.3100	192,494	38.41	37.75	38.12	45.96	35.36	23,229,712						
business-insider	uvv	-0.8132%	37.81 usd	38.13	-0.3100	192,494	38.41	37.75	38.12	45.96	35.36	23,229,712						
chron	uvv	-0.8132%	37.81 usd	38.13	-0.3100	192,494	38.41	37.75	38.12	45.96	35.36	23,229,712						
cio-com	uvv	-0.81%	37.81 usd	38.13	-0.3100	192,494	38.41	37.75	38.12	45.96	35.36	23,229,712	6.976	878m	5	1.92		
cnn-money	uvv	-0.81%	37.81	38.13	-0.31	192,494	38.41	37.75	38.12				7.0	$875.7m	5.08%			
easystockalterts	uvv	-0.81%	37.81	38.13	-0.31	192494	38.41	37.75	38.12	45.96	35.36		6.98				5.42	
eresearch-fidelity-com	uvv	-0.81%	37.8100	38.1300	-0.3100	192,494	38.4100	37.7500	38.1200	45.9600	35.3600	23,230,000	7.03	$885.53m	5.04%	$0.480000		
finance-abc7-com	uvv	-0.8132%	37.81 usd	38.13	-0.3100	192,494	38.41	37.75	38.12	45.96	35.36	23,229,712						
finance-abc7chicago-com	uvv	-0.8132%	37.81 usd	38.13	-0.3100	192,494	38.41	37.75	38.12	45.96	35.36	23,229,712						
financial-content	uvv	-0.8132%	37.81 usd	38.13	-0.3100	192,494	38.41	37.75	38.12	45.96	35.36	23,229,712						
finapps-forbes-com	uvv	-0.8%	$37.81	38.13	-0.31	192,494	38.41	37.75	38.12	45.96	35.36	23 mil		878 mil	5.1	1.92		
finviz	uvv	-0.81%	37.81			192,494			38.12	-16.96%	10.64%	23.23m	6.98	878.33m		1.92	5.42	
fool	uvv	-0.81%	$37.81	$38.13	-0.31	192,494	$38.41	$37.75	$38.12	$45.96	$35.36		7.00	$875.69m	4.00%	1.92		
foxbusiness	uvv		$37.81		-0.31	192,494			$38.12									
google-finance	uvv	(-0.81%)	37.81	38.13	-0.31	192,494.00	38.41	37.75		45.96	35.36	23.16m	6.98	875.69m	5.08	0.48	5.42	
howthemarketworks	uvv	0.372%	37.81	38.13	0.14	189,901	38.41	37.75	37.67									
hpcwire	uvv	-0.8132%	37.81 usd	38.13	-0.3100	192,494	38.41	37.75	38.12	45.96	35.36	23,229,712						
insidestocks	uvv	-0.81%	37.81	38.13	-0.31	189901	38.41	37.75										
investopedia	uvv	-0.81 %	$37.81	38.13	-0.31				38.12									
investorguide	uvv	-0.84%	37.80	38.13	-0.32		38.19	37.75		47.75	35.36		7.03	875.4m			5.42	
marketintellisearch	uvv	-0.81 %	$37.81	$38.13	-0.31	206.10k	$38.41	$37.75	$38.12			23.23m	7.03	0.89b	5.04 %		5.42	
marketwatch	uvv	-0.81%	$37.81	open: 38.13	-0.31	2,693	$38.41	$37.75	$38.12	$45.96	$35.36		7.22	$885.53m	5.08%	0.48	5.24	
minyanville	uvv	-0.8132%	37.81 usd	38.13	-0.3100	192,494	38.41	37.75	38.12	45.96	35.36	23,229,712						
msn-money	uvv	-0.81%	37.81	38.13	-0.31	192,494	38.41	37.75	38.12	45.96	35.36	23.23 mil	6.98	885.52 mil	5.04%	1.92	5.42	
nasdaq-com	uvv	0.81%	$ 37.81		0.31	192,494	$ 38.41	$ 37.75	$ 38.12	$ 45.96	$ 35.36	23,230,000	6.98	$ 878,326,300	5.04 %	$1.920000	$ 5.42	
optimum	uvv	-0.81%	37.81 ( 4:15 pm edt)	38.13	-0.31	192,494	38.41	37.75	38.12	45.96	35.36	23.23m	7.0	878.3m	5.08	1.92	5.42	
paidcontent	uvv	-0.8132%	37.81 usd	38.13	-0.3100	192,494	38.41	37.75	38.12	45.96	35.36	23,229,712						
pc-quote	uvv	-0.81%	37.81	38.13	-0.31	192,494	38.41	37.75	38.12	45.96	35.36	23,420,460	7.03321	885,528,000		0.48		
personal-wealth-biz	uvv	-0.81%	37.81	38.13	-0.31	192,494	38.41	37.75	38.12	47.75	35.36		7.03		4.98	1.90	5.42	
predictwallstreet	uvv	-0.81%	37.81		-0.31	192,494												
raymond-james	uvv	-0.81	37.81	38.13	-0.31	192,494	38.41	37.75	37.81	45.96	35.36		6.37				5.94	
renewable-energy-world	uvv	-0.8132%	37.81 usd	38.13	-0.3100	192,494	38.41	37.75	38.12	45.96	35.36	23,229,712						
screamingmedia	uvv	-0.81%	$	open: 38.13	-0.31	2,693	$38.41	$37.75	$38.12	$45.96	$35.36		7.22	$885.53m	5.08%	0.48	5.24	
scroli	uvv	%	uvv			0												
simple-stock-quotes	uvv	-0.81%	last trade: 37.81		change: -0.310								p/e ratio: 7.03					
smartmoney	uvv	(-0.81%)	37.81	$38.13	-0.31	192,494	$38.41	$37.75	$38.12	$45.96	$35.36			885,500	5.04%	$0.48		
stocknod	uvv	-0.8132%	37.81 usd	38.13	-0.3100	192,494	38.41	37.75	38.12	45.96	35.36	23,229,712						
stockpickr	uvv	-0.81%	$37.81 -0.31 | -0.81%	38.07	-0.31	192.49k	38.41	37.75	38.12	45.96	35.36							
stocksmart	uvv	.0 %	$41.32	40.98	0	14,682	42.2	41.2										
stocktwits	uvv	-0.84%	37.80		-0.32													
streetinsider-com	uvv	0.81%	37.81	$38.13	-0.31	192,494	$38.41	$37.75	$38.12	$45.96	$35.36		6.98				$5.42	
thecramerreport	uvv		37.81	38.13	-0.31	192494	38.41	37.75										
thestree	uvv	-0.81%	$37.81	38.07	-0.31	192494	38.41	37.75	38.12	-45.96	35.36	2.3160312e7		8.85516621e8				
tickerspy	uvv	-0.81%	$37.81	38.13	-0.31	192,494	38.41	37.75	38.12	45.96	35.36		7.0	885.9m	5.04%	$0.48		
tmx-quotemedia	uvv	-0.81%	37.810	38.130	-0.310	192,494	38.410	37.750	38.120	45.960	35.360	23,160,312	7.00	875,691,397	5.078	0.480 usd	5.42	
updown	uvv	-0.81%	$37.81	$38.13	-$0.31	189,801	$38.41	$37.75	$38.12	$45.96	$35.36	23.16b	6.42	$872m			5.94	
wallstreetsurvivor	uvv	0.37%	37.81	38.13	0.14	189,901	38.41	37.75		45.96	35.36		7.00	$886m	5.00%	1.89 -	5.42	
yahoo-finance	uvv	0.81%	37.81	38.13	0.31	192,494	38.41	37.75	38.12	45.96	35.36		6.98	875.68m	5.00%	1.92	5.42	
ycharts-com	uvv	-0.84%	37.80		-0.32					45.96	35.36		6.97	886.79m	5.04%		5.42	
zacks	uvv	(-0.81%)	37.81		-0.31	vol.  192,494	38.41	37.75		45.96	35.36		6.82	885.53 m	5.04	1.92	5.59	
advfn	ppd	0.00	66.49		0.0													
barchart	ppd	+0.03%	66.49	66.48	+0.02	369,400	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																	
easystockalterts	ppd	0.00%	66.49	165.80	+0.00	859866	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						
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	-0.78 %	$19.01	$19.10	-0.15	1253.00k	$19.15	$18.96	$19.16			9.79m	10.01	0.65b	0.0 %		6.64	
marketwatch	ppd	+0.53%	19.04	open: 19.04	+0.10		19.04	19.04	18.94	21.93	17.16			2.16b	2.25%	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	-0.06%	66.47	66.51	-0.04	31,979	66.51	66.45	66.51	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												
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	+0.53%		open: 19.04	+0.10		19.04	19.04	18.94	21.93	17.16			2.16b	2.25%	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	$165.80		859,866	$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		6.50947007e8				
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	+0.00%	66.49		+0.00					68.66	44.05		10.00	648.94m	0.00%		6.65	
zacks	ppd																	
advfn	ppg	-0.39	91.49	91.6	-0.36	994933	91.76	91.0										
barchart	ppg	-0.39%	91.49	91.60	-0.36	994,933	91.76	91.00	91.85	97.19	58.33		15.44	$14.73 b	2.51%	$2.28	+5.85	
barrons	ppg	0.39%	91.49	91.60	-0.36	994,833	91.76	91.00				165.90 million		$14.53 billion	2.49%	$0.57		
bloomberg	ppg	-0.392%	91.490	91.600	-0.360	994,933	91.760	91.000		97.81	59.95	158.152mil	15.533	14,469.340mil	2.426	0.570 regular cash	5.890	
boston-com	ppg	-0.3919%	91.49 usd	91.60	-0.3600	994,933	91.76	91.00	91.85	97.81	59.95	158,152,134						
bostonmerchant	ppg	-0.3919%	91.49 usd	91.60	-0.3600	994,933	91.76	91.00	91.85	97.81	59.95	158,152,134						
business-insider	ppg	-0.3919%	91.49 usd	91.60	-0.3600	994,933	91.76	91.00	91.85	97.81	59.95	158,152,134						
chron	ppg	-0.3919%	91.49 usd	91.60	-0.3600	994,933	91.76	91.00	91.85	97.81	59.95	158,152,134						
cio-com	ppg	-0.39%	91.49 usd	91.60	-0.3600	994,933	91.76	91.00	91.85	97.81	59.95	158,152,134	15.64	14b	2.5	2.28		
cnn-money	ppg	-0.39%today&rsquo;s change	91.49data as of 4:04pm et	91.60	-0.36	970,998	91.76	91.00	91.85				15.6	$14.5b	2.49%			
easystockalterts	ppg	-0.39%	91.49	91.60	-0.36	994933	91.76	91.00	91.85	97.81	59.92		15.64				5.85	
eresearch-fidelity-com	ppg	-0.39%	91.4900	91.6000	-0.3600	994,933	91.7600	91.0000	91.8500	97.8100	59.9200	158,152,000	15.70	$14.53b	2.48%	$0.570000		
finance-abc7-com	ppg	-0.3919%	91.49 usd	91.60	-0.3600	994,933	91.76	91.00	91.85	97.81	59.95	158,152,134						
finance-abc7chicago-com	ppg	-0.3919%	91.49 usd	91.60	-0.3600	994,933	91.76	91.00	91.85	97.81	59.95	158,152,134						
financial-content	ppg	-0.3919%	91.49 usd	91.60	-0.3600	994,933	91.76	91.00	91.85	97.81	59.95	158,152,134						
finapps-forbes-com	ppg	-0.4%	$91.49	91.60	-0.36	994,933	91.76	91.00	91.85	97.81	59.95	158 mil	15.6	14 bil	2.5	2.28	5.85	
finviz	ppg	-0.39%	91.49			994,933			91.85	-5.87%	56.94%	158.15m	15.65	14.53b		2.28	5.87	
fool	ppg	-0.39%	$91.49	$91.60	-0.36	970,998	$91.76	$91.00	$91.85	$97.81	$59.92		15.70	$14.47b	3.70%	2.28		
foxbusiness	ppg		$91.49		-0.36	994,933			$91.85									
google-finance	ppg	(-0.39%)	91.49	91.60	-0.36	994,933.00	91.76	91.00		97.81	59.92	160.99m	15.60	14.73b	2.49	0.57	5.87	
howthemarketworks	ppg	0.771%	91.49	91.6	0.7	994,833	91.76	91	90.79									
hpcwire	ppg	-0.3919%	91.49 usd	91.60	-0.3600	994,933	91.76	91.00	91.85	97.81	59.95	158,152,134						
insidestocks	ppg	-0.39%	91.49	91.60	-0.36	994933	91.76	91.00					price earnings ratio: 15.75					
investopedia	ppg	-0.39 %	$91.49	91.60	-0.36				91.85									
investorguide	ppg	-0.39%	91.49	91.60	-0.36		91.76	91.00		97.81	59.69		15.67	14.469b			5.86	
marketintellisearch	ppg	-0.39 %	$91.49	$91.60	-0.36	912.90k	$91.76	$91.00	$91.85			158.15m	15.65	14.53b	2.48 %		5.87	
marketwatch	ppg	-0.39%	$91.43	open: 91.60	-0.36	21,200	$91.76	$91.00	$91.85	$97.81	$59.95		15.37	$14.53b	2.49%	0.57	5.95	
minyanville	ppg	-0.3919%	91.49 usd	91.60	-0.3600	994,933	91.76	91.00	91.85	97.81	59.95	158,152,134						
msn-money	ppg	-0.39%	91.49	91.60	-0.36	994,933	91.76	91.00	91.85	97.81	59.92	158.15 mil	15.64	14.53 bil	2.48%	2.28	5.87	
nasdaq-com	ppg	0.39%	$ 91.49		0.36	994,833	$ 91.76	$ 91	$ 91.85	$ 97.81	$ 59.92	158,152,000	15.64	$ 14,469,326,480	2.48 %	$2.280000	$ 5.85	
optimum	ppg	-0.39%	91.49 ( 4:04 pm edt)	91.60	-0.36	994,833	91.76	91.00	91.85	97.81	59.92	158.15m	15.6	14.5b	2.49	2.28	5.85	
paidcontent	ppg	-0.3919%	91.49 usd	91.60	-0.3600	994,933	91.76	91.00	91.85	97.81	59.95	158,152,134						
pc-quote	ppg	-0.39%	91.49	91.6	-0.36	994,933	91.76	91.0	91.85	97.81	59.92	158,774,303	15.70085	14,526,261,000		0.57		
personal-wealth-biz	ppg	-0.39%	91.49	91.60	-0.36	994,933	91.76	91.00	91.85	97.81	59.69		15.67		2.42	2.22	5.86	
predictwallstreet	ppg	-0.39%	91.49		-0.36	994,933												
raymond-james	ppg	-0.39	91.49	91.60	-0.36	994,933	91.76	91.00	91.49	97.81	59.95		15.48				5.91	
renewable-energy-world	ppg	-0.3919%	91.49 usd	91.60	-0.3600	994,933	91.76	91.00	91.85	97.81	59.95	158,152,134						
screamingmedia	ppg	-0.39%	$	open: 91.60	-0.36	21,200	$91.76	$91.00	$91.85	$97.81	$59.95		15.37	$14.53b	2.49%	0.57	5.95	
scroli	ppg	-0.41%	ppg 91.47	91.60	-0.38	870,109	91.76	91.00	91.85	97.81	59.92		15.60				5.87	
simple-stock-quotes	ppg	-0.39%	last trade: 91.49		change: -0.360								p/e ratio: 15.67					
smartmoney	ppg	(-0.39%)	91.49	$91.60	-0.36	994,933	$91.76	$91.00	$91.85	$97.81	$59.92			14,526,300	2.48%	$0.57		
stocknod	ppg	-0.3919%	91.49 usd	91.60	-0.3600	994,933	91.76	91.00	91.85	97.81	59.95	158,152,134						
stockpickr	ppg	-0.39%	$91.49 -0.36 | -0.39%	91.64	-0.36	994.93k	91.76	91.00	91.85	97.81	59.92							
stocksmart	ppg	.0 %	$86.84	83.86	0	86,837	88.62	86.72										
stocktwits	ppg	-0.40%	91.48		-0.37													
streetinsider-com	ppg	0.39%	91.49	$91.60	-0.36	994,933	$91.76	$91.00	$91.85	$97.81	$59.92		15.64				$5.85	
thecramerreport	ppg		91.85		0.00	0												
thestree	ppg	-0.39%	$91.49	91.64	-0.36	994933	91.76	91.0	91.85	-97.81	59.92	1.58152134e8		1.4526273508e10				
tickerspy	ppg	-0.39%	$91.49	91.60	-0.36	994,933	91.76	91.00	91.85	97.81	59.92		15.7	14.5b	2.48%	$0.57		
tmx-quotemedia	ppg	-0.39%	91.490	91.600	-0.360	994,933	91.760	91.000	91.850	97.810	59.950	158,152,134	15.70	14,469,338,740	2.482	0.570 usd	5.85	
updown	ppg	-0.39%	$91.49	$91.60	-$0.36	970,998	$91.76	$91.00	$91.85	$97.81	$59.95	158.15b	15.49	$14.35b			5.93	
wallstreetsurvivor	ppg	0.77%	91.49	91.60	0.70	994,833	91.76	91.00		97.81	63.12		15.70	$15b	2.50%	2.18 -	4.63	
yahoo-finance	ppg	0.39%	91.49	91.60	0.36	994,933	91.76	91.00	91.85	97.81	59.92		15.61	14.47b	2.50%	2.28	5.86	
ycharts-com	ppg	-0.40%	91.48		-0.37					97.81	59.95		15.64	14.73b	2.71%		5.85	
zacks	ppg	(-0.39%)	91.49		-0.36	vol.  994,933	91.76	91.00		97.81	59.69		15.62	14.53 b	2.48	2.28	5.88	
advfn	ffic	0.61	13.2	13.13	0.08	68332	13.21	13.01										
barchart	ffic	+0.61%	13.20	13.13	+0.08	73,294	13.21	13.01	13.12	15.00	10.21		11.30	$413.56 m	4%	$0.52	+1.27	
barrons	ffic	0.61%	13.20	13.13	+0.08	68,332	13.21	13.01				30.37 million		$411.80 million	3.94%	$0.13		
bloomberg	ffic	0.610%	13.200	13.130	0.080	68,332	13.210	13.010		15.15	10.51	31.387mil	10.000	414.314mil	3.939	0.130 regular cash	1.320	
boston-com	ffic	+0.6098%	13.20 usd	13.13	+0.0800	68,332	13.21	13.01	13.12	15.15	10.51	31,387,427						
bostonmerchant	ffic	+0.6098%	13.20 usd	13.13	+0.0800	68,332	13.21	13.01	13.12	15.15	10.51	31,387,427						
business-insider	ffic	+0.6098%	13.20 usd	13.13	+0.0800	68,332	13.21	13.01	13.12	15.15	10.51	31,387,427						
chron	ffic	+0.6098%	13.20 usd	13.13	+0.0800	68,332	13.21	13.01	13.12	15.15	10.51	31,387,427						
cio-com	ffic	+0.61%	13.20 usd	13.13	+0.0800	68,332	13.21	13.01	13.12	15.15	10.51	31,387,427	10.39	414m	4	0.52		
cnn-money	ffic	+0.61%	13.20	13.01	+0.08	68,332	13.21	13.01	13.12				10.4	$414.3m	3.94%			
easystockalterts	ffic	0.61%	13.20	13.13	+0.08	68332	13.21	13.01	13.12	15.15	10.51		10.39				1.27	
eresearch-fidelity-com	ffic	0.61%	13.2000	13.1300	0.0800	68,332	13.2100	13.0100	13.1200	15.1500	10.5100	31,387,000	10.33	$411.80m	3.96%	$0.130000		
finance-abc7-com	ffic	+0.6098%	13.20 usd	13.13	+0.0800	68,332	13.21	13.01	13.12	15.15	10.51	31,387,427						
finance-abc7chicago-com	ffic	+0.6098%	13.20 usd	13.13	+0.0800	68,332	13.21	13.01	13.12	15.15	10.51	31,387,427						
financial-content	ffic	+0.6098%	13.20 usd	13.13	+0.0800	68,332	13.21	13.01	13.12	15.15	10.51	31,387,427						
finapps-forbes-com	ffic	0.6%	$13.20	13.13	0.08	68,332	13.21	13.01	13.12	15.15	10.51	31 mil	12.1	414 mil	3.9	0.52	1.09	
finviz	ffic	0.61%	13.20			60,932			13.12	-11.99%	29.27%	31.39m	10.39	414.35m		0.52	1.27	
fool	ffic	+0.61%	$13.20	$13.13	0.08	60,932	$13.21	$13.01	$13.12	$15.15	$10.51		10.30	$414.31m	4.30%	0.52		
foxbusiness	ffic		$13.20		+0.08	68,332			$13.12									
google-finance	ffic	(0.61%)	13.20	13.13	+0.08	68,332.00	13.21	13.01		15.15	10.51	31.39m	10.36	414.31m	3.94	0.13	1.27	
howthemarketworks	ffic	1.538%	13.2	13.13	0.2	55,361	13.21	13.01	13									
hpcwire	ffic	+0.6098%	13.20 usd	13.13	+0.0800	68,332	13.21	13.01	13.12	15.15	10.51	31,387,427						
insidestocks	ffic	+0.61%	13.20	13.13	+0.08	68332	13.21	13.01										
investopedia	ffic	+0.61 %	$13.20	13.13	+0.08				13.12									
investorguide	ffic	+0.61%	13.20	13.13	+0.08		13.21	13.01		15.15	10.51		10.26	404.2m			1.279	
marketintellisearch	ffic	0.61 %	$13.20	$13.13	0.08	55.00k	$13.21	$13.01	$13.12			31.39m	10.33	0.41b	3.96 %		1.27	
marketwatch	ffic	+0.61%	$13.12	open: 13.13	+0.08	12,771	$13.21	$13.01	$13.12	$15.15	$10.51		10.44	$411.80m	3.94%	0.13	1.26	
minyanville	ffic	+0.6098%	13.20 usd	13.13	+0.0800	68,332	13.21	13.01	13.12	15.15	10.51	31,387,427						
msn-money	ffic	+0.61%	13.20	13.13	+0.08	68,332	13.21	13.01	13.12	15.15	10.51	31.39 mil	10.31	411.8 mil	3.96%	0.52	1.27	
nasdaq-com	ffic	0.61%	$ 13.20	$ 13.13	0.08	68,332	$ 13.21	$ 13.01	$ 13.12	$ 15.15	$ 10.51	31,387,000	10.39	$ 414,308,400	3.96 %	$0.520000	$ 1.27	
optimum	ffic	+0.61%	13.20 ( 4:30 pm edt)	13.13	+0.08	68,332	13.21	13.01	13.12	15.15	10.51	31.39m	10.4	414.3m	3.94	0.52	1.27	
paidcontent	ffic	+0.6098%	13.20 usd	13.13	+0.0800	68,332	13.21	13.01	13.12	15.15	10.51	31,387,427						
pc-quote	ffic	0.61%	13.2	13.13	0.08	68,332	13.21	13.01	13.12	15.15	10.51	31,196,773	10.25	411,797,000		0.13		
personal-wealth-biz	ffic	+0.61%	13.20	13.13		68,332	13.21	13.01	13.12	15.15	10.51		10.26		3.96	0.52	1.279	
predictwallstreet	ffic	+0.61%	13.20		+0.08	68,332												
raymond-james	ffic	0.61	13.20	13.13	0.08	68,332	13.21	13.01	13.20	15.15	10.51		10.39				1.27	
renewable-energy-world	ffic	+0.6098%	13.20 usd	13.13	+0.0800	68,332	13.21	13.01	13.12	15.15	10.51	31,387,427						
screamingmedia	ffic	+0.61%	$	open: 13.13	+0.08	12,771	$13.21	$13.01	$13.12	$15.15	$10.51		10.44	$411.80m	3.94%	0.13	1.26	
scroli	ffic	%	ffic			0												
simple-stock-quotes	ffic	+0.61%	last trade: 13.20		change: 0.080								p/e ratio: 10.26					
smartmoney	ffic	(0.61%)	13.20	$13.13	0.08	68,332	$13.21	$13.01	$13.12	$15.15	$10.51			411,800	3.96%	$0.13		
stocknod	ffic	+0.6098%	13.20 usd	13.13	+0.0800	68,332	13.21	13.01	13.12	15.15	10.51	31,387,427						
stockpickr	ffic	0.61%	$13.20 0.08 | 0.61%	13.13	0.08	60.93k	13.21	13.01	13.12	15.15	10.51							
stocksmart	ffic	.0 %	$12.83	14.27	0	6,259	13.31	12.82										
stocktwits	ffic	0.38%	13.17		+0.05													
streetinsider-com	ffic	0.61%	13.20	$13.13	+0.08	68,332	$13.21	$13.01	$13.12	$15.15	$10.51		10.39				$1.27	
thecramerreport	ffic		13.20	13.13	+0.08	68332	13.21	13.01										
thestree	ffic	0.61%	$13.2	13.13	0.08	60932	13.21	13.01	13.12	-15.15	10.51	3.1387427e7		4.11803042e8				
tickerspy	ffic	0.61%	$13.20	13.13	+0.08	60,932	13.21	13.01	13.12	15.15	10.51		10.2	411.3m	3.96%	$0.13		
tmx-quotemedia	ffic	0.61%	13.200	13.130	0.080	68,332	13.210	13.010	13.120	15.150	10.510	31,387,427	10.30	414,314,036	3.939	0.130 usd	1.27	
updown	ffic	0.61%	$13.20	$13.13	$0.08	55,561	$13.21	$13.01	$13.12	$15.15	$10.51	31.38b	10.29	$408m			1.28	
wallstreetsurvivor	ffic	1.54%	13.20	13.13	0.20	55,361	13.21	13.01		15.15	10.51		10.30	$412m	4.00%	0.52 -	1.28	
yahoo-finance	ffic	0.61%	13.20	13.13	0.08	68,332	13.21	13.01	13.12	15.15	10.51		10.32	404.18m	4.00%	0.52	1.28	
ycharts-com	ffic	+0.38%	13.17		+0.05					15.15	10.51		10.29	412.62m	4.18%		1.28	
zacks	ffic	(0.61%)	13.20		0.08	vol.  68,332	13.21	13.01		15.15	10.51		11.41	411.80 m	3.96	0.52	1.15	
advfn	wso	-1.45	67.89	68.72	-1.0	166091	68.86	67.68										
barchart	wso	-1.45%	67.89	68.72	-1.00	166,091	68.86	67.68	68.89	72.79	49.52		26.46	$2.21 b	3.35%	$2.28	+2.57	
barrons	wso	1.45%	67.89	68.72	-1.00	162,843	68.86	67.68				30.58 million		$2.25 billion	3.36%	$0.57		
bloomberg	wso	-1.452%	67.890	68.720	-1.000	166,091	68.860	67.680		73.38	50.80	28.267mil	26.416	2,236.626mil	3.137	0.570 regular cash	2.570	
boston-com	wso	-1.452%	67.89 usd	68.72	-1.000	166,091	68.86	67.68	68.89	73.38	50.80	28,266,896						
bostonmerchant	wso	-1.452%	67.89 usd	68.72	-1.000	166,091	68.86	67.68	68.89	73.38	50.80	28,266,896						
business-insider	wso	-1.452%	67.89 usd	68.72	-1.000	166,091	68.86	67.68	68.89	73.38	50.80	28,266,896						
chron	wso	-1.452%	67.89 usd	68.72	-1.000	166,091	68.86	67.68	68.89	73.38	50.80	28,266,896						
cio-com	wso	-1.45%	67.89 usd	68.72	-1.000	166,091	68.86	67.68	68.89	73.38	50.80	28,266,896	26.21	2b	3.3	2.28		
cnn-money	wso	-1.45%	67.89	68.72	-1.00	166,091	68.86	67.68	68.89				26.2	$1.9b	3.36%			
easystockalterts	wso	-1.46%	67.89	68.72	-1.00	166091	68.86	67.68	68.89	73.38	50.80		26.21				2.59	
eresearch-fidelity-com	wso	-1.45%	67.8900	68.7200	-1.0000	166,091	68.8600	67.6800	68.8900	73.3800	50.8000	28,267,000	26.81	$1.95b	3.31%	$0.570000		
finance-abc7-com	wso	-1.452%	67.89 usd	68.72	-1.000	166,091	68.86	67.68	68.89	73.38	50.80	28,266,896						
finance-abc7chicago-com	wso	-1.452%	67.89 usd	68.72	-1.000	166,091	68.86	67.68	68.89	73.38	50.80	28,266,896						
financial-content	wso	-1.452%	67.89 usd	68.72	-1.000	166,091	68.86	67.68	68.89	73.38	50.80	28,266,896						
finapps-forbes-com	wso	-1.5%	$67.89	68.72	-1.00	166,091	68.86	67.68	68.89	73.38	50.80	28 mil	26.4	2 bil	3.4	2.28	2.57	
finviz	wso	-1.45%	67.89			166,091			68.89	-6.73%	37.09%	32.93m	26.42	2.24b		2.28	2.57	
fool	wso	-1.45%	$67.89	$68.72	-1.00	166,091	$68.86	$67.68	$68.89	$73.38	$50.80		26.60	$2.24b	3.90%	2.28		
foxbusiness	wso		$67.89		-1.00	166,091			$68.89									
google-finance	wso	(-1.45%)	67.89	68.72	-1.00	166,091.00	68.86	67.68		73.38	50.80	32.93m	26.37	2.24b	3.36	0.57	2.57	
howthemarketworks	wso	-0.147%	67.89	68.72	-0.1	162,843	68.86	67.68	67.99									
hpcwire	wso	-1.452%	67.89 usd	68.72	-1.000	166,091	68.86	67.68	68.89	73.38	50.80	28,266,896						
insidestocks	wso	-1.45%	67.89	68.72	-1.00	162843	68.86	67.68					price earnings ratio: 26.42					
investopedia	wso	-1.45 %	$67.89	68.72	-1.00				68.89									
investorguide	wso	-1.45%	67.89	68.72	-1.00		68.86	67.68		73.38	50.80		26.60	2.236b			2.59	
marketintellisearch	wso	-1.45 %	$67.89	$68.72	-1.00	143.40k	$68.86	$67.68	$68.89			32.93m	26.81	2.27b	3.31 %		2.57	
marketwatch	wso	-1.45%	$67.89	open: 68.72	-1.00	7,024	$68.86	$67.68	$68.89	$73.38	$50.80		25.02	$2.25b	3.36%	0.57	2.71	
minyanville	wso	-1.452%	67.89 usd	68.72	-1.000	166,091	68.86	67.68	68.89	73.38	50.80	28,266,896						
msn-money	wso	-1.45%	67.89	68.72	-1.00	166,091	68.86	67.68	68.89	73.38	50.80	32.93 mil	26.11	2.26 bil	3.31%	2.28	2.58	
nasdaq-com	wso	1.45%	$ 67.89		1	166,091	$ 68.86	$ 67.68	$ 68.89	$ 73.38	$ 50.80	28,267,000	26.42	$ 1,919,046,630	3.31 %	$2.280000	$ 2.57	
optimum	wso	-1.45%	67.89 ( 4:15 pm edt)	68.72	-1.00	166,091	68.86	67.68	68.89	73.38	50.80	28.27m	26.2	1.9b	3.36	2.28	2.59	
paidcontent	wso	-1.452%	67.89 usd	68.72	-1.000	166,091	68.86	67.68	68.89	73.38	50.80	28,266,896						
pc-quote	wso	-1.45%	67.89	68.72	-1.00	166,091	68.86	67.68	68.89	73.38	50.80	28,683,364	26.49615	1,947,314,000		0.57		
personal-wealth-biz	wso	-1.45%	67.89	68.72	-1.00	166,091	68.86	67.68	68.89	73.38	50.80		26.60		3.09	2.13	2.59	
predictwallstreet	wso	-1.45%	67.89		-1.00	166,091												
raymond-james	wso	-1.45	67.89	68.72	-1.00	166,091	68.86	67.68	67.89	73.38	50.80		26.42				2.57	
renewable-energy-world	wso	-1.452%	67.89 usd	68.72	-1.000	166,091	68.86	67.68	68.89	73.38	50.80	28,266,896						
screamingmedia	wso	-1.45%	$	open: 68.72	-1.00	7,024	$68.86	$67.68	$68.89	$73.38	$50.80		25.02	$2.25b	3.36%	0.57	2.71	
scroli	wso	%	wso			0												
simple-stock-quotes	wso	-1.45%	last trade: 67.89		change: -1.000								p/e ratio: 26.6					
smartmoney	wso	(-1.45%)	67.89	$68.72	-1.00	166,091	$68.86	$67.68	$68.89	$73.38	$50.80			1,947,300	3.31%	$0.57		
stocknod	wso	-1.452%	67.89 usd	68.72	-1.000	166,091	68.86	67.68	68.89	73.38	50.80	28,266,896						
stockpickr	wso	-1.45%	$67.89 -1.00 | -1.45%	68.72	-1.00	166.09k	68.86	67.68	68.89	73.38	50.80							
stocksmart	wso	.0 %	$64.44	64.23	0	13,845	67.27	64.31										
stocktwits	wso	-1.44%	67.90		-0.99													
streetinsider-com	wso	1.45%	67.89	$68.72	-1	166,091	$68.86	$67.68	$68.89	$73.38	$50.80		26.21				$2.59	
thecramerreport	wso																	
thestree	wso	-1.45%	$67.89	68.72	-1.0	166091	68.86	67.68	68.89	-73.38	50.8	3.2930435e7		1.947306465e9				
tickerspy	wso	-1.45%	$67.89	68.72	-1.00	165,967	68.86	67.68	68.89	73.38	50.80		26.5	2.2b	3.31%	$0.57		
tmx-quotemedia	wso	-1.45%	67.890	68.720	-1.000	166,091	68.860	67.680	68.890	73.380	50.800	32,930,435	26.60	2,235,647,232	3.310	0.570 usd	2.59	
updown	wso	-1.45%	$67.89	$68.72	-$1.00	158,943	$68.86	$67.68	$68.89	$73.38	$50.80	32.93b	24.94	$2.23b			2.76	
wallstreetsurvivor	wso	-0.15%	67.89	68.72	-0.10	162,843	68.86	67.68		73.38	50.80		26.60	$2b	3.30%	2.04 -	2.49	
yahoo-finance	wso	1.45%	67.89	68.72	1.00	166,091	68.86	67.68	68.89	73.38	50.80		26.21	2.24b	3.30%	2.28	2.59	
ycharts-com	wso	-1.44%	67.90		-0.99					73.38	50.80		26.12	2.21b	3.35%		2.60	
zacks	wso	(-1.45%)	67.89		-1.00	vol.  166,091	68.86	67.68		73.38	50.80		26.81	2.27 b	3.31	2.28	2.57	
advfn	rue	0.77	34.15	34.0	0.26	245819	34.22	33.425										
barchart	rue	+0.77%	34.15	34.00	+0.26	245,819	34.22	33.42	33.89	35.60	20.28		23.72	$832.92 m			+1.37	
barrons	rue	0.77%	34.15	34.00	+0.26	245,319	34.22	33.425				25.00 million		$826.88 million	rue has not issued dividends in more than 1 year.			
bloomberg	rue	0.767%	34.150	34.000	0.260	245,819	34.220	33.425		35.60	20.28	24.399mil	24.927	833.238mil			1.370	
boston-com	rue	+0.7672%	34.15 usd	34.00	+0.2600	245,819	34.22	33.42	33.89	35.60	20.28	24,399,356						
bostonmerchant	rue	+0.7672%	34.15 usd	34.00	+0.2600	245,819	34.22	33.42	33.89	35.60	20.28	24,399,356						
business-insider	rue	+0.7672%	34.15 usd	34.00	+0.2600	245,819	34.22	33.42	33.89	35.60	20.28	24,399,356						
chron	rue	+0.7672%	34.15 usd	34.00	+0.2600	245,819	34.22	33.42	33.89	35.60	20.28	24,399,356						
cio-com	rue	+0.77%	34.15 usd	34.00	+0.2600	245,819	34.22	33.42	33.89	35.60	20.28	24,399,356	24.93	833m				
cnn-money	rue	+0.77%	34.15	34.00	+0.26	245,819	34.22	33.42	33.89				24.9	$833.2m				
easystockalterts	rue	0.76%	34.15	34.00	+0.26	245819	34.22	33.43	33.89	35.60	20.28		24.93				1.37	
eresearch-fidelity-com	rue	0.77%	34.1500	34.0000	0.2600	245,819	34.2200	33.4250	33.8900	35.6000	20.2800	24,399,000	24.74	$826.88m				
finance-abc7-com	rue	+0.7672%	34.15 usd	34.00	+0.2600	245,819	34.22	33.42	33.89	35.60	20.28	24,399,356						
finance-abc7chicago-com	rue	+0.7672%	34.15 usd	34.00	+0.2600	245,819	34.22	33.42	33.89	35.60	20.28	24,399,356						
financial-content	rue	+0.7672%	34.15 usd	34.00	+0.2600	245,819	34.22	33.42	33.89	35.60	20.28	24,399,356						
finapps-forbes-com	rue	0.8%	$34.15	34.00	0.26	245,819	34.22	33.42	33.89	35.60	20.28	24 mil	24.9	833 mil	0.0	0.00	1.37	
finviz	rue	0.77%	34.15			245,319			33.89	-4.07%	68.39%	24.40m	25.11	833.26m			1.36	
fool	rue	+0.77%	$34.15	$34.00	0.26	245,319	$34.22	$33.42	$33.89	$35.60	$20.28		24.70	$833.24m				
foxbusiness	rue		$34.15		+0.26	245,819			$33.89									
google-finance	rue	(0.77%)	34.15	34.00	+0.26	245,819.00	34.22	33.42		35.60	20.28	24.40m	25.11	833.24m			1.36	
howthemarketworks	rue	5.077%	34.15	34	1.65	242,170	34.22	33.425	32.5									
hpcwire	rue	+0.7672%	34.15 usd	34.00	+0.2600	245,819	34.22	33.42	33.89	35.60	20.28	24,399,356						
insidestocks	rue	+0.77%	34.15	34.00	+0.26	245819	34.22	33.42					price earnings ratio: 24.93					
investopedia	rue	+0.77 %	$34.15	34.00	+0.26				33.89									
investorguide	rue	+0.77%	34.15	33.84	+0.26		34.22	33.425		35.80	20.28		24.92	833.2m			1.36	
marketintellisearch	rue	0.77 %	$34.15	$33.84	0.26	191.50k	$34.22	$33.42	$33.89			24.40m	24.92	0.83b	0.0 %		1.36	
marketwatch	rue	+0.77%	$33.89	open: 34.00	+0.26	3,149	$34.22	$33.43	$33.89	$35.60	$20.28		25.14	$826.88m			1.36	
minyanville	rue	+0.7672%	34.15 usd	34.00	+0.2600	245,819	34.22	33.42	33.89	35.60	20.28	24,399,356						
msn-money	rue	+0.77%	34.15	34.00	+0.26	245,819	34.22	33.43	33.89	35.60	20.28	24.40 mil	25.11	826.89 mil			1.36	
nasdaq-com	rue	0.77%	$ 34.15	$ 34	0.26	245,819	$ 34.22	$ 33.425	$ 33.89	$ 35.60	$ 20.28	24,392,000	24.93	$ 832,986,800			$ 1.37	
optimum	rue	+0.77%	34.15 ( 4:30 pm edt)	34.00	+0.26	245,819	34.22	33.42	33.89	35.60	20.28	24.40m	24.9	833.2m			1.37	
paidcontent	rue	+0.7672%	34.15 usd	34.00	+0.2600	245,819	34.22	33.42	33.89	35.60	20.28	24,399,356						
pc-quote	rue	0.77%	34.15	34.0	0.26	245,819	34.22	33.425	33.89	35.60	20.28	24,213,239	24.91912	826,882,000				
personal-wealth-biz	rue	+0.77%	34.15	33.84		245,819	34.22	33.425	33.89	35.80	20.28		24.92			0.00	1.36	
predictwallstreet	rue	+0.77%	34.15		+0.26	245,819												
raymond-james	rue	0.77	34.15	34.00	0.26	245,819	34.22	33.43	34.15	35.60	20.28		24.57				1.39	
renewable-energy-world	rue	+0.7672%	34.15 usd	34.00	+0.2600	245,819	34.22	33.42	33.89	35.60	20.28	24,399,356						
screamingmedia	rue	+0.77%	$	open: 34.00	+0.26	3,149	$34.22	$33.43	$33.89	$35.60	$20.28		25.14	$826.88m			1.36	
scroli	rue	%	rue			0												
simple-stock-quotes	rue	+0.77%	last trade: 34.15		change: 0.260								p/e ratio: 24.92					
smartmoney	rue	(0.77%)	34.15	$34.00	0.26	245,819	$34.22	$33.42	$33.89	$35.60	$20.28			826,900	0.00%	$0.00		
stocknod	rue	+0.7672%	34.15 usd	34.00	+0.2600	245,819	34.22	33.42	33.89	35.60	20.28	24,399,356						
stockpickr	rue	0.77%	$34.15 0.26 | 0.77%	34.00	0.26	245.32k	34.22	33.42	33.89	35.60	20.28							
stocksmart	rue	.0 %	$33.22	30.47	0	56,698	34.6	32.83										
stocktwits	rue	0.77%	34.15		+0.26													
streetinsider-com	rue	0.77%	34.15	$34.00	+0.26	245,819	$34.22	$33.43	$33.89	$35.60	$20.28		24.93				$1.37	
thecramerreport	rue		34.15	33.84	+0.26	245819	34.22	33.425										
thestree	rue	0.77%	$34.15	34.0	0.26	245319	34.22	33.42	33.89	-35.6	20.28	2.4399356e7		8.26894175e8				
tickerspy	rue	0.77%	$34.15	34.00	+0.26	245,319	34.22	33.42	33.89	35.60	20.28		24.9	826.7m	0.00%	$0.00		
tmx-quotemedia	rue	0.77%	34.150	34.000	0.260	245,819	34.220	33.425	33.890	35.600	20.280	24,399,356	24.70	833,238,007			1.37	
updown	rue	0.77%	$34.15	$34.00	$0.26	242,670	$34.22	$33.43	$33.89	$35.60	$20.28	24.38b	24.20	$793m			1.40	
wallstreetsurvivor	rue	5.08%	34.15	34.00	1.65	242,170	34.22	33.43		35.60	20.28		24.70	$827m			1.21	
yahoo-finance	rue	0.77%	34.15	33.84	0.26	245,819	34.22	33.42	33.89	35.60	20.28		25.11	833.23m			1.36	
ycharts-com	rue	+0.77%	34.15		+0.26					35.60	20.28		25.11	832.92m	0.00%		1.36	
zacks	rue	(0.77%)	34.15		0.26	vol.  245,819	34.22	33.43		35.60	20.28		24.74	826.88 m	0.00	0.00	1.37	
advfn	eeft	-0.19	15.66	15.74	-0.03	114304	15.8	15.59										
barchart	eeft	-0.19%	15.66	15.74	-0.03	114,304	15.80	15.59	15.69	20.25	12.96		12.95	$799.91 m			-0.48	
barrons	eeft	0.19%	15.66	15.74	-0.03	114,304	15.80	15.59				50.86 million		$803.44 million	eeft has not issued dividends in more than 1 year.			
bloomberg	eeft	-0.191%	15.660	15.740	-0.030	114,304	15.800	15.590		20.25	12.96	51.207mil	41.210	801.899mil			0.380	
boston-com	eeft	-0.1912%	15.66 usd	15.74	-0.0300	114,304	15.80	15.59	15.69	20.25	12.96	51,206,827						
bostonmerchant	eeft	-0.1912%	15.66 usd	15.74	-0.0300	114,304	15.80	15.59	15.69	20.25	12.96	51,206,827						
business-insider	eeft	-0.1912%	15.66 usd	15.74	-0.0300	114,304	15.80	15.59	15.69	20.25	12.96	51,206,827						
chron	eeft	-0.1912%	15.66 usd	15.74	-0.0300	114,304	15.80	15.59	15.69	20.25	12.96	51,206,827						
cio-com	eeft	-0.19%	15.66 usd	15.74	-0.0300	114,304	15.80	15.59	15.69	20.25	12.96	51,206,827		802m				
cnn-money	eeft	-0.19%	15.66	15.74	-0.03	114,143	15.80	15.59	15.69				nm	$801.9m				
easystockalterts	eeft	-0.19%	15.66	15.74	-0.03	114304	15.80	15.59	15.69	20.25	12.65						-0.47	
eresearch-fidelity-com	eeft	-0.19%	15.6600	15.7400	-0.0300	114,304	15.8000	15.5900	15.6900	20.2460	12.6500	51,207,000	nm	$803.44m				
finance-abc7-com	eeft	-0.1912%	15.66 usd	15.74	-0.0300	114,304	15.80	15.59	15.69	20.25	12.96	51,206,827						
finance-abc7chicago-com	eeft	-0.1912%	15.66 usd	15.74	-0.0300	114,304	15.80	15.59	15.69	20.25	12.96	51,206,827						
financial-content	eeft	-0.1912%	15.66 usd	15.74	-0.0300	114,304	15.80	15.59	15.69	20.25	12.96	51,206,827						
finapps-forbes-com	eeft	-0.2%	$15.66	15.74	-0.03	114,304	15.80	15.59	15.69	20.24	12.96	51 mil		802 mil	0.0	0.00	-0.48	
finviz	eeft	-0.19%	15.66			114,143			15.69	-22.67%	23.79%	51.21m		801.95m			-0.48	
fool	eeft	-0.19%	$15.66	$15.74	-0.03	114,143	$15.80	$15.59	$15.69	$20.25	$12.65		0.00	$801.90m				
foxbusiness	eeft		$15.66		-0.03	114,304			$15.69									
google-finance	eeft	(-0.19%)	15.66	15.74	-0.03	114,304.00	15.80	15.59		20.25	12.65	51.21m		801.90m			-0.48	
howthemarketworks	eeft	1.622%	15.66	15.74	0.25	105,387	15.8	15.59	15.41									
hpcwire	eeft	-0.1912%	15.66 usd	15.74	-0.0300	114,304	15.80	15.59	15.69	20.25	12.96	51,206,827						
insidestocks	eeft	-0.19%	15.66	15.74	-0.03	114304	15.80	15.59					price earnings ratio: 11.69					
investopedia	eeft	-0.19 %	$15.66	15.74	-0.03				15.69									
investorguide	eeft	-0.19%	15.66	15.71	-0.03		15.80	15.59		20.25	12.36			801.9m			-0.463	
marketintellisearch	eeft	-0.19 %	$15.66	$15.71	-0.03	112.20k	$15.80	$15.59	$15.69			51.21m	0.00	0.80b	0.0 %		-0.48	
marketwatch	eeft	-0.19%	$15.66	open: 15.74	-0.03	14,146	$15.80	$15.59	$15.69	$20.25	$12.96			$803.44m				
minyanville	eeft	-0.1912%	15.66 usd	15.74	-0.0300	114,304	15.80	15.59	15.69	20.25	12.96	51,206,827						
msn-money	eeft	-0.19%	15.66	15.74	-0.03	114,304	15.80	15.59	15.69	20.25	12.65	51.21 mil	-33.32	803.44 mil			-0.48	
nasdaq-com	eeft	0.19%	$ 15.66	$ 15.74	0.03	114,304	$ 15.80	$ 15.59	$ 15.69	$ 20.246	$ 12.65	51,207,000		$ 801,901,620			$ -0.48	
optimum	eeft	-0.19%	15.66 ( 4:30 pm edt)	15.74	-0.03	114,304	15.80	15.59	15.69	20.25	12.65	51.21m		801.9m			-0.47	
paidcontent	eeft	-0.1912%	15.66 usd	15.74	-0.0300	114,304	15.80	15.59	15.69	20.25	12.96	51,206,827						
pc-quote	eeft	-0.19%	15.66	15.74	-0.03	114,304	15.8	15.59	15.69	20.25	12.65	51,305,096	-33.38298	803,438,000				
personal-wealth-biz	eeft	-0.19%	15.66	15.71	-0.03	114,304	15.80	15.59	15.69	20.25	12.36					0.00	-0.463	
predictwallstreet	eeft	-0.19%	15.66		-0.03	114,304												
raymond-james	eeft	-0.19	15.66	15.74	-0.03	114,304	15.80	15.59	15.66	20.25	12.96						-0.47	
renewable-energy-world	eeft	-0.1912%	15.66 usd	15.74	-0.0300	114,304	15.80	15.59	15.69	20.25	12.96	51,206,827						
screamingmedia	eeft	-0.19%	$	open: 15.74	-0.03	14,146	$15.80	$15.59	$15.69	$20.25	$12.96			$803.44m				
scroli	eeft	%	eeft			0												
simple-stock-quotes	eeft	-0.19%	last trade: 15.66		change: -0.030													
smartmoney	eeft	(-0.19%)	15.66	$15.74	-0.03	114,304	$15.80	$15.59	$15.69	$20.25	$12.65			803,400	0.00%	$0.00		
stocknod	eeft	-0.1912%	15.66 usd	15.74	-0.0300	114,304	15.80	15.59	15.69	20.25	12.96	51,206,827						
stockpickr	eeft	-0.19%	$15.66 -0.03 | -0.19%	15.74	-0.03	114.14k	15.80	15.59	15.69	20.25	12.65							
stocksmart	eeft	.0 %	$16.86	17.41	0	15,533	17.32	16.84										
stocktwits	eeft	-0.06%	15.68		-0.01													
streetinsider-com	eeft	0.19%	15.66	$15.74	-0.03	114,304	$15.80	$15.59	$15.69	$20.25	$12.65						$-0.47	
thecramerreport	eeft		15.66	15.71	-0.03	114304	15.80	15.59										
thestree	eeft	-0.19%	$15.66	15.74	-0.03	114143	15.8	15.59	15.69	-20.25	12.65	5.1206827e7		8.03435116e8				
tickerspy	eeft	-0.19%	$15.66	15.74	-0.03	114,143	15.80	15.59	15.69	20.25	12.65		-33.4	803.0m	0.00%	$0.00		
tmx-quotemedia	eeft	-0.19%	15.660	15.740	-0.030	114,304	15.800	15.590	15.690	20.246	12.960	51,206,827		801,898,911			-0.47	
updown	eeft	-0.19%	$15.66	$15.74	-$0.03	98,860	$15.80	$15.59	$15.69	$20.25	$12.96	51.20b		$789m			-0.47	
wallstreetsurvivor	eeft	1.62%	15.66	15.74	0.25	105,387	15.80	15.59		20.25	13.63			$803m			-0.75	
yahoo-finance	eeft	0.19%	15.66	15.71	0.03	114,304	15.80	15.59	15.69	20.25	12.65			801.89m			-0.46	
ycharts-com	eeft	-0.06%	15.68		-0.01					20.25	12.96			800.93m	0.00%		-0.47	
zacks	eeft	(-0.19%)	15.66		-0.03	vol.  114,304	15.80	15.59		20.25	12.40		13.19	803.44 m	0.00	0.00	1.19	
advfn	actu																	
barrons	actu	2.05%	5.96	5.84	+0.12	238,177	5.98	5.75				49.13 million		$268.68 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	+2.05%	5.96	5.84	+0.12	228,197	5.98	5.75	5.84				27.1	$274.2m				
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	0.66 %	$60.85	$60.48	0.40	263.00k	$60.91	$60.25	$60.45						%			
marketwatch	actu	+2.05%	$5.96	open: 5.84	+0.12	13,502	$5.98	$5.75	$5.84	$6.06	$3.95		27.82	$268.68m			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	+2.05%	$	open: 5.84	+0.12	13,502	$5.98	$5.75	$5.84	$6.06	$3.95		27.82	$268.68m			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	1.88%	5.96	5.84	0.11	238,177	5.98	5.75		6.06	3.95		26.50	$269m			0.22	
ycharts-com	actu																	
zacks	actu																	
advfn	cmp	0.25	86.8	86.62	0.22	164949	87.23	86.16										
barchart	cmp	+0.25%	86.80	86.62	+0.22	164,949	87.23	86.16	86.58	97.62	67.14		19.97	$2.85 b	2.09%	$1.80	+4.44	
barrons	cmp	0.25%	86.80	86.62	+0.22	164,612	87.23	86.16				32.76 million		$2.85 billion	2.07%	$0.45		
bloomberg	cmp	0.254%	86.800	86.620	0.220	164,949	87.230	86.160		98.10	68.50	32.874mil	20.139	2,853.496mil	1.938	0.450 regular cash	4.310	
boston-com	cmp	+0.2541%	86.80 usd	86.62	+0.2200	164,949	87.23	86.16	86.58	98.10	68.50	32,874,371						
bostonmerchant	cmp	+0.2541%	86.80 usd	86.62	+0.2200	164,949	87.23	86.16	86.58	98.10	68.50	32,874,371						
business-insider	cmp	+0.2541%	86.80 usd	86.62	+0.2200	164,949	87.23	86.16	86.58	98.10	68.50	32,874,371						
chron	cmp	+0.2541%	86.80 usd	86.62	+0.2200	164,949	87.23	86.16	86.58	98.10	68.50	32,874,371						
cio-com	cmp	+0.25%	86.80 usd	86.62	+0.2200	164,949	87.23	86.16	86.58	98.10	68.50	32,874,371	19.55	3b	2.1	1.8		
cnn-money	cmp	+0.25%	86.80	86.65	+0.22	164,949	87.23	86.16	86.58				19.5	$2.9b	2.07%			
easystockalterts	cmp	0.25%	86.80	86.62	+0.22	164949	87.23	86.16	86.58	98.10	68.50		19.55				4.44	
eresearch-fidelity-com	cmp	0.25%	86.8000	86.6200	0.2200	164,949	87.2300	86.1600	86.5800	98.1000	68.5000	32,874,000	19.50	$2.85b	2.08%	$0.450000		
finance-abc7-com	cmp	+0.2541%	86.80 usd	86.62	+0.2200	164,949	87.23	86.16	86.58	98.10	68.50	32,874,371						
finance-abc7chicago-com	cmp	+0.2541%	86.80 usd	86.62	+0.2200	164,949	87.23	86.16	86.58	98.10	68.50	32,874,371						
financial-content	cmp	+0.2541%	86.80 usd	86.62	+0.2200	164,949	87.23	86.16	86.58	98.10	68.50	32,874,371						
finapps-forbes-com	cmp	0.2%	$86.80	86.62	0.22	164,949	87.23	86.16	86.58	98.10	68.50	33 mil	19.5	3 bil	2.1	1.80	4.44	
finviz	cmp	0.25%	86.80			164,949			86.58	-11.08%	29.29%	32.87m	19.59	2.85b		1.80	4.43	
fool	cmp	+0.25%	$86.80	$86.62	0.22	164,949	$87.23	$86.16	$86.58	$98.10	$68.50		19.50	$2.85b	2.20%	1.80		
foxbusiness	cmp		$86.80		+0.22	164,949			$86.58									
google-finance	cmp	(0.25%)	86.80	86.62	+0.22	164,949.00	87.23	86.16		98.10	68.50	32.87m	19.57	2.85b	2.07	0.45	4.43	
howthemarketworks	cmp	0.848%	86.8	86.62	0.73	164,612	87.23	86.16	86.07									
hpcwire	cmp	+0.2541%	86.80 usd	86.62	+0.2200	164,949	87.23	86.16	86.58	98.10	68.50	32,874,371						
insidestocks	cmp	+0.25%	86.80	86.62	+0.22	164612	87.23	86.16					price earnings ratio: 19.55					
investopedia	cmp	+0.25 %	$86.80	86.62	+0.22				86.58									
investorguide	cmp	+0.25%	86.80	86.62	+0.22		87.23	86.16		98.10	68.50		19.53	2.853b			4.434	
marketintellisearch	cmp	0.25 %	$86.80	$86.62	0.22	173.00k	$87.23	$86.16	$86.58			32.87m	19.54	2.85b	2.08 %		4.43	
marketwatch	cmp	+0.25%	$86.80	open: 86.62	+0.22	2,595	$87.23	$86.16	$86.58	$98.10	$68.50		19.25	$2.85b	2.07%	0.45	4.51	
minyanville	cmp	+0.2541%	86.80 usd	86.62	+0.2200	164,949	87.23	86.16	86.58	98.10	68.50	32,874,371						
msn-money	cmp	+0.25%	86.80	86.62	+0.22	164,949	87.23	86.16	86.58	98.10	68.50	32.87 mil	19.59	2.85 bil	2.08%	1.80	4.44	
nasdaq-com	cmp	0.25%	$ 86.80		0.22	164,949	$ 87.23	$ 86.16	$ 86.58	$ 98.10	$ 68.50	32,874,000	19.55	$ 2,853,463,200	2.08 %	$1.800000	$ 4.44	
optimum	cmp	+0.25%	86.80 ( 4:15 pm edt)	86.62	+0.22	164,949	87.23	86.16	86.58	98.10	68.50	32.87m	19.5	2.9b	2.07	1.80	4.44	
paidcontent	cmp	+0.2541%	86.80 usd	86.62	+0.2200	164,949	87.23	86.16	86.58	98.10	68.50	32,874,371						
pc-quote	cmp	0.25%	86.8	86.62	0.22	164,949	87.23	86.16	86.58	98.10	68.50	32,790,680	19.54402	2,846,231,000		0.45		
personal-wealth-biz	cmp	+0.25%	86.80	86.62		164,949	87.23	86.16	86.58	98.10	68.50		19.53		1.94	1.68	4.434	
predictwallstreet	cmp	+0.25%	86.80		+0.22	164,949												
raymond-james	cmp	0.25	86.80	86.62	0.22	164,949	87.23	86.16	86.80	98.10	68.50		19.55				4.44	
renewable-energy-world	cmp	+0.2541%	86.80 usd	86.62	+0.2200	164,949	87.23	86.16	86.58	98.10	68.50	32,874,371						
screamingmedia	cmp	+0.25%	$	open: 86.62	+0.22	2,595	$87.23	$86.16	$86.58	$98.10	$68.50		19.25	$2.85b	2.07%	0.45	4.51	
scroli	cmp	%	cmp			0												
simple-stock-quotes	cmp	+0.25%	last trade: 86.80		change: 0.220								p/e ratio: 19.53					
smartmoney	cmp	(0.25%)	86.80	$86.62	0.22	164,949	$87.23	$86.16	$86.58	$98.10	$68.50			2,846,300	2.08%	$0.45		
stocknod	cmp	+0.2541%	86.80 usd	86.62	+0.2200	164,949	87.23	86.16	86.58	98.10	68.50	32,874,371						
stockpickr	cmp	0.25%	$86.80 0.22 | 0.25%	86.62	0.22	164.95k	87.23	86.16	86.58	98.10	68.50							
stocksmart	cmp	.0 %	$90.63	89.34	0	13,641	93.7	90.5										
stocktwits	cmp	0.22%	86.77		+0.19													
streetinsider-com	cmp	0.25%	86.80	$86.62	+0.22	164,949	$87.23	$86.16	$86.58	$98.10	$68.50		19.55				$4.44	
thecramerreport	cmp		86.80	86.62	+0.22	164949	87.23	86.16										
thestree	cmp	0.25%	$86.8	86.62	0.22	164949	87.23	86.16	86.58	-98.1	68.5	3.2874371e7		2.846263041e9				
tickerspy	cmp	0.25%	$86.80	86.62	+0.22	164,949	87.23	86.16	86.58	98.10	68.50		19.5	2.8b	2.08%	$0.45		
tmx-quotemedia	cmp	0.25%	86.800	86.620	0.220	164,949	87.230	86.160	86.580	98.100	68.500	32,874,371	19.50	2,853,495,403	2.074	0.450 usd	4.44	
updown	cmp	0.25%	$86.80	$86.62	$0.22	162,162	$87.23	$86.16	$86.58	$98.10	$68.50	32.87b	19.16	$2.82b			4.52	
wallstreetsurvivor	cmp	0.85%	86.80	86.62	0.73	164,612	87.23	86.16		98.10	70.07		19.50	$3b	2.10%	1.56 -	4.51	
yahoo-finance	cmp	0.25%	86.80	86.62	0.22	164,949	87.23	86.16	86.58	98.10	68.50		19.58	2.85b	2.10%	1.80	4.43	
ycharts-com	cmp	+0.22%	86.77		+0.19					98.10	68.50		19.59	2.85b	2.10%		4.43	
zacks	cmp	(0.25%)	86.80		0.22	vol.  164,949	87.23	86.16		98.10	68.50		20.09	2.85 b	2.08	1.80	4.31	
advfn	usb	-1.80	25.59	26.01	-0.47	12200080	26.04	25.48										
barchart	usb	-1.80%	25.59	26.01	-0.47	12,200,080	26.04	25.48	26.06	28.66	20.16		13.50	$49.27 b	1.96%	$0.50	+1.91	
barrons	usb	1.80%	25.59	26.01	-0.47	11.971m	26.04	25.48				1.92 billion		$50.21 billion	1.95%	$0.12		
bloomberg	usb	-1.804%	25.590	26.010	-0.470	12,200,080	26.040	25.480		28.94	20.44	1,926.650mil	13.758	49,302.980mil	1.368	0.125 regular cash	1.860	
boston-com	usb	-1.804%	25.59 usd	26.01	-0.4700	12,200,080	26.04	25.48	26.06	28.94	20.44	1,926,650,215						
bostonmerchant	usb	-1.804%	25.59 usd	26.01	-0.4700	12,200,080	26.04	25.48	26.06	28.94	20.44	1,926,650,215						
business-insider	usb	-1.804%	25.59 usd	26.01	-0.4700	12,200,080	26.04	25.48	26.06	28.94	20.44	1,926,650,215						
chron	usb	-1.804%	25.59 usd	26.01	-0.4700	12,200,080	26.04	25.48	26.06	28.94	20.44	1,926,650,215						
cio-com	usb	-1.80%	25.59 usd	26.01	-0.4700	12,200,080	26.04	25.48	26.06	28.94	20.44	1,926,650,215	13.40	49b	1.9	0.5		
cnn-money	usb	-1.80%	25.59	26.01	-0.47	12,200,080	26.04	25.48	26.06				13.4	$49.3b	1.95%			
easystockalterts	usb	-1.81%	25.59	26.01	-0.47	12200080	26.04	25.48	26.06	28.94	20.44		13.40				1.91	
eresearch-fidelity-com	usb	-1.80%	25.5900	26.0100	-0.4700	12,200,080	26.0400	25.4800	26.0600	28.9400	20.4400	1,926,650,000	13.64	$50.21b	1.92%	$0.125000		
finance-abc7-com	usb	-1.804%	25.59 usd	26.01	-0.4700	12,201,573	26.04	25.48	26.06	28.94	20.44	1,926,650,215						
finance-abc7chicago-com	usb	-1.804%	25.59 usd	26.01	-0.4700	12,201,573	26.04	25.48	26.06	28.94	20.44	1,926,650,215						
financial-content	usb	-1.804%	25.59 usd	26.01	-0.4700	12,201,573	26.04	25.48	26.06	28.94	20.44	1,926,650,215						
finapps-forbes-com	usb	-1.8%	$25.59	26.01	-0.47	12,201,573	26.04	25.48	26.06	28.94	20.44	1.93 bil	13.4	49 bil	2.0	0.50	1.91	
finviz	usb	-1.80%	25.59			12,200,080			26.06	-10.70%	26.97%	1.93b	13.19	49.30b		0.50	1.94	
fool	usb	-1.80%	$25.59	$26.01	-0.47	12,200,080	$26.04	$25.48	$26.06	$28.94	$20.44		13.60	$49.30b	0.80%	0.50		
foxbusiness	usb		$25.59		-0.47	12,204,173			$26.06									
google-finance	usb	(-1.80%)	25.59	26.01	-0.47	12.20m	26.04	25.48		28.94	20.44	1.93b	13.21	49.30b	1.95	0.12	1.94	
howthemarketworks	usb	0.314%	25.59	26.01	0.08	11,970,940	26.04	25.48	25.51									
hpcwire	usb	-1.804%	25.59 usd	26.01	-0.4700	12,200,080	26.04	25.48	26.06	28.94	20.44	1,926,650,215						
insidestocks	usb	-1.80%	25.59	26.01	-0.47	12030270	26.04	25.48					price earnings ratio: 13.06					
investopedia	usb	-1.80 %	$25.59	26.01	-0.47				26.06									
investorguide	usb	-1.80%	25.59	26.01	-0.47		26.04	25.56		28.94	20.44		13.64	49.303b			1.91	
marketintellisearch	usb	-1.8 %	$25.59	$26.01	-0.47	11768.50k	$26.04	$25.48	$26.06			1926.65m	13.43	50.21b	1.92 %		1.94	
marketwatch	usb	-1.80%	$25.70	open: 26.01	-0.47	284,979	$26.04	$25.48	$26.06	$28.94	$20.44		13.38	$49.15b	1.95%	0.13	1.91	
minyanville	usb	-1.804%	25.59 usd	26.01	-0.4700	12,200,080	26.04	25.48	26.06	28.94	20.44	1,926,650,215						
msn-money	usb	-1.80%	25.59	26.01	-0.47	12.2 mil	26.04	25.48	26.06	28.94	20.44	1.93 bil	13.40	50.21 bil	1.92%	0.50	1.94	
nasdaq-com	usb	1.8%	$ 25.59		0.47	12,200,080	$ 26.04	$ 25.48	$ 26.06	$ 28.94	$ 20.44	1,926,650,000	13.4	$ 49,302,973,500	1.92 %	$0.500000	$ 1.91	
optimum	usb	-1.80%	25.59 ( 4:15 pm edt)	26.01	-0.47	12,200,080	26.04	25.48	26.06	28.94	20.44	1.93b	13.4	49.3b	1.95	0.50	1.91	
paidcontent	usb	-1.804%	25.59 usd	26.01	-0.4700	12,200,080	26.04	25.48	26.06	28.94	20.44	1,926,650,215						
pc-quote	usb	-1.80%	25.59	26.01	-0.47	12,200,080	26.04	25.48	26.06	28.94	20.44	1,962,035,952	13.64398	50,208,500,000		0.125		
personal-wealth-biz	usb	-1.80%	25.59	26.01	-0.47	12,204,173	26.04	25.48	26.06	28.94	20.44		13.64		1.34	0.35	1.91	
predictwallstreet	usb	-1.80%	25.59		-0.47	12,200,080												
raymond-james	usb	-1.80	25.59	26.01	-0.47	12,200,080	26.04	25.48	25.59	28.94	20.44		13.26				1.93	
renewable-energy-world	usb	-1.804%	25.59 usd	26.01	-0.4700	12,200,080	26.04	25.48	26.06	28.94	20.44	1,926,650,215						
screamingmedia	usb	-1.80%	$	open: 26.01	-0.47	283,486	$26.04	$25.48	$26.06	$28.94	$20.44		33.08	$50.21b	1.95%	0.13	0.77	
scroli	usb	-1.80%	usb 25.59	26.01	-0.47	10,227,403	26.04	25.48	26.06	28.94	20.44		13.21				1.94	
simple-stock-quotes	usb	-1.80%	last trade: 25.59		change: -0.470								p/e ratio: 13.64					
smartmoney	usb	(-1.80%)	25.59	$26.01	-0.47	12,200,080	$26.04	$25.48	$26.06	$28.94	$20.44			50,208,500	1.92%	$0.13		
stocknod	usb	-1.804%	25.59 usd	26.01	-0.4700	12,200,080	26.04	25.48	26.06	28.94	20.44	1,926,650,215						
stockpickr	usb	-1.80%	$25.59 -0.47 | -1.80%	26.01	-0.47	12.20m	26.04	25.48	26.06	28.94	20.44							
stocksmart	usb	.0 %	$24.745	26.92	0	1,162,870	25.49	24.675										
stocktwits	usb	-1.80%	25.59		-0.47													
streetinsider-com	usb	1.8%	25.59	$26.01	-0.47	12,200,080	$26.04	$25.48	$26.06	$28.94	$20.44		13.40				$1.91	
thecramerreport	usb		25.59	26.01	-0.47	8082695	26.04	25.48										
thestree	usb	-1.8%	$25.59	26.01	-0.47	12200080	26.04	25.48	26.06	-28.94	20.44	1.926650215e9		5.0208504603e10				
tickerspy	usb	-1.80%	$25.59	26.01	-0.47	12,200,080	26.04	25.48	26.06	28.94	20.44		13.6	50.2b	1.92%	$0.12		
tmx-quotemedia	usb	-1.80%	25.590	26.010	-0.470	12,204,173	26.040	25.480	26.060	28.940	20.440	1,926,650,215	13.60	49,302,979,002	1.954	0.125 usd	1.91	
updown	usb	-1.80%	$25.59	$26.01	-$0.47	11,882,783	$26.04	$25.48	$26.06	$28.94	$20.44	1926.65b	13.53	$49.14b			1.93	
wallstreetsurvivor	usb	0.31%	25.59	26.01	0.08	11,970,940	26.04	25.48		28.94	20.44		13.60	$50b	1.90%	0.20 -	1.73	
yahoo-finance	usb	1.80%	25.59	26.01	0.47	12,200,080	26.04	25.48	26.06	28.94	20.44		13.40	49.30b	1.90%	0.50	1.91	
ycharts-com	usb	-1.80%	25.59		-0.47					28.94	20.44		13.40	49.27b	2.04%		1.91	
zacks	usb	(-1.80%)	25.59		-0.47	vol.  12,200,080	26.04	25.48		28.94	20.44		13.79	50.21 b	1.92	0.50	1.89	
advfn	cmo	0.22	13.46	13.46	0.03	1148188	13.48	13.32										
barchart	cmo	+0.22%	13.46	13.46	+0.03	1,148,188	13.48	13.32	13.43	13.95	10.13		9.37	$965.35 m	14.33%	$1.92	+1.43	
barrons	cmo	0.22%	13.46	13.46	+0.03	1.140m	13.48	13.32				69.90 million		$1.05 billion	14.26%	$0.48		
bloomberg	cmo	0.223%	13.460	13.460	0.030	1,148,188	13.480	13.320		13.95	10.69	77.358mil	9.413	1,041.233mil	11.441	0.480 regular cash	1.430	
boston-com	cmo	+0.2234%	13.46 usd	13.46	+0.0300	1,148,188	13.48	13.32	13.43	13.95	10.69	77,357,579						
bostonmerchant	cmo	+0.2234%	13.46 usd	13.46	+0.0300	1,148,188	13.48	13.32	13.43	13.95	10.69	77,357,579						
business-insider	cmo	+0.2234%	13.46 usd	13.46	+0.0300	1,148,188	13.48	13.32	13.43	13.95	10.69	77,357,579						
chron	cmo	+0.2234%	13.46 usd	13.46	+0.0300	1,148,188	13.48	13.32	13.43	13.95	10.69	77,357,579						
cio-com	cmo	+0.22%	13.46 usd	13.46	+0.0300	1,148,188	13.48	13.32	13.43	13.95	10.69	77,357,579	9.413	1b	14.3	1.92		
cnn-money	cmo	+0.22%	13.46	13.46	+0.03	1,135,487	13.48	13.32	13.43				9.4	$1.0b	14.26%			
easystockalterts	cmo	0.22%	13.46	13.46	+0.03	1148188	13.48	13.32	13.43	13.95	10.69		9.41				1.43	
eresearch-fidelity-com	cmo	0.22%	13.4600	13.4600	0.0300	1,148,188	13.4800	13.3200	13.4300	13.9500	10.6900	88,086,000	9.39	$1.18b	11.47%	$0.480000		
finance-abc7-com	cmo	+0.2234%	13.46 usd	13.46	+0.0300	1,148,188	13.48	13.32	13.43	13.95	10.69	77,357,579						
finance-abc7chicago-com	cmo	+0.2234%	13.46 usd	13.46	+0.0300	1,148,188	13.48	13.32	13.43	13.95	10.69	77,357,579						
financial-content	cmo	+0.2234%	13.46 usd	13.46	+0.0300	1,148,188	13.48	13.32	13.43	13.95	10.69	77,357,579						
finapps-forbes-com	cmo	0.2%	$13.46	13.46	0.03	1,148,188	13.48	13.32	13.43	13.95	10.69	88 mil	9.4	1 bil	14.3	1.92	1.43	
finviz	cmo	0.22%	13.46			1,148,188			13.43	-0.22%	42.19%	70.13m	9.88	941.85m		1.92	1.36	
fool	cmo	+0.22%	$13.46	$13.46	0.03	1,135,487	$13.48	$13.32	$13.43	$13.95	$10.69		9.40	$1.04b	16.20%	1.92		
foxbusiness	cmo		$13.46		+0.03	1,148,431			$13.43									
google-finance	cmo	(0.22%)	13.46	13.46	+0.03	1.15m	13.48	13.32		13.95	10.69	77.36m	9.92	1.04b	14.26	0.48	1.36	
howthemarketworks	cmo	0.448%	13.46	13.46	0.06	1,139,529	13.48	13.32	13.4									
hpcwire	cmo	+0.2234%	13.46 usd	13.46	+0.0300	1,148,188	13.48	13.32	13.43	13.95	10.69	77,357,579						
insidestocks	cmo	+0.22%	13.46	13.46	+0.03	1139529	13.48	13.32										
investopedia	cmo	+0.22 %	$13.46	13.46	+0.03				13.43									
investorguide	cmo	+0.22%	13.46	13.46	+0.03		13.48	13.32		13.95	10.69		9.84	1.041b			1.365	
marketintellisearch	cmo	0.22 %	$13.46	$13.46	0.03	1125.70k	$13.48	$13.32	$13.43			70.13m	9.88	0.94b	14.3 %		1.36	
marketwatch	cmo	+0.22%	$13.46	open: 13.46	+0.03	13,659	$13.48	$13.32	$13.43	$13.95	$10.69		9.55	$1.05b	14.26%	0.48	1.41	
minyanville	cmo	+0.2234%	13.46 usd	13.46	+0.0300	1,148,188	13.48	13.32	13.43	13.95	10.69	77,357,579						
msn-money	cmo	+0.22%	13.46	13.46	+0.03	1.15 mil	13.48	13.32	13.43	13.95	10.69	88.09 mil	9.41	1.18 bil	14.30%	1.92	1.36	
nasdaq-com	cmo	0.22%	$ 13.46		0.03	1,139,529	$ 13.48	$ 13.32	$ 13.43	$ 13.95	$ 10.69	77,358,000	9.41	$ 1,041,238,680	14.3 %	$1.920000	$ 1.43	
optimum	cmo	+0.22%	13.46 ( 4:15 pm edt)	13.46	+0.03	1,139,529	13.48	13.32	13.43	13.95	10.69	77.36m	9.4	1.0b	12.18	1.64	1.43	
paidcontent	cmo	+0.2234%	13.46 usd	13.46	+0.0300	1,148,188	13.48	13.32	13.43	13.95	10.69	77,357,579						
pc-quote	cmo	0.22%	13.46	13.46	0.03	1,148,188	13.48	13.32	13.43	13.95	10.69	77,911,961	9.39161	1,048,695,000		0.48		
personal-wealth-biz	cmo	+0.22%	13.46	13.46		1,148,431	13.48	13.32	13.43	13.95	10.69		9.84		11.47	1.54	1.365	
predictwallstreet	cmo	+0.22%	13.46		+0.03	1,148,188												
raymond-james	cmo	0.22	13.46	13.46	0.03	1,148,188	13.48	13.32	13.46	13.95	10.69		9.41				1.43	
renewable-energy-world	cmo	+0.2234%	13.46 usd	13.46	+0.0300	1,148,188	13.48	13.32	13.43	13.95	10.69	77,357,579						
screamingmedia	cmo	+0.22%	$	open: 13.46	+0.03	13,659	$13.48	$13.32	$13.43	$13.95	$10.69		9.55	$1.05b	14.26%	0.48	1.41	
scroli	cmo	%	cmo			0												
simple-stock-quotes	cmo	+0.22%	last trade: 13.46		change: 0.030								p/e ratio: 9.84					
smartmoney	cmo	(0.22%)	13.46	$13.46	0.03	1,148,188	$13.48	$13.32	$13.43	$13.95	$10.69			1,038,900	14.30%	$0.48		
stocknod	cmo	+0.2234%	13.46 usd	13.46	+0.0300	1,148,188	13.48	13.32	13.43	13.95	10.69	77,357,579						
stockpickr	cmo	0.22%	$13.46 0.03 | 0.22%	13.45	0.03	1.15m	13.48	13.32	13.43	13.95	10.69							
stocksmart	cmo	.0 %	$13.2	12.63	0	62,606	13.305	13.2										
stocktwits	cmo	0.22%	13.46		+0.03													
streetinsider-com	cmo	0.22%	13.46	$13.46	+0.03	1,148,188	$13.48	$13.32	$13.43	$13.95	$10.69		9.41				$1.43	
thecramerreport	cmo		13.46	13.46	+0.03	1148188	13.48	13.32										
thestree	cmo	0.22%	$13.46	13.45	0.03	1148188	13.48	13.32	13.43	-13.95	10.69	7.7357579e7		1.038912286e9				
tickerspy	cmo	0.22%	$13.46	13.46	+0.03	1,148,188	13.48	13.32	13.43	13.95	10.69		9.4	1.0b	14.30%	$0.48		
tmx-quotemedia	cmo	0.22%	13.460	13.460	0.030	1,148,431	13.480	13.320	13.430	13.950	10.690	77,357,579	9.40	1,041,233,013	14.296	0.480 usd	1.43	
updown	cmo	0.22%	$13.46	$13.46	$0.03	1,135,487	$13.48	$13.32	$13.43	$13.95	$10.69	77.35b	9.33	$1.03b			1.44	
wallstreetsurvivor	cmo	0.45%	13.46	13.46	0.06	1,139,529	13.48	13.32		13.95	10.78		9.40	$1b	14.30%	1.51 -	1.52	
yahoo-finance	cmo	0.22%	13.46	13.46	0.03	1,148,188	13.48	13.32	13.43	13.95	10.69		9.86	1.04b	14.30%	1.92	1.37	
ycharts-com	cmo	+0.22%	13.46		+0.03					13.95	10.69		9.48	965.35m	12.07%		1.42	
zacks	cmo	(0.22%)	13.46		0.03	vol.  1,148,188	13.48	13.32		13.95	10.69		9.39	1.05 b	14.30	1.92	1.43	
advfn	ivz	-0.68	23.4	23.48	-0.16	3696175	23.55	23.29										
barchart	ivz	-0.68%	23.40	23.48	-0.16	3,696,175	23.55	23.29	23.56	29.67	16.37		15.50	$10.77 b	2.09%	$0.49	+1.16	
barrons	ivz	0.68%	23.40	23.48	-0.16	3.655m	23.55	23.29				463.20 million		$10.89 billion	2.09%	$0.12		
bloomberg	ivz	-0.679%	23.400	23.480	-0.160	3,696,175	23.550	23.290		27.50	16.70	462.072mil	15.497	10,812.500mil	1.934	0.122 regular cash	1.510	
boston-com	ivz	-0.6791%	23.40 usd	23.48	-0.1600	3,696,175	23.55	23.29	23.56	29.94	16.70	468,130,948						
bostonmerchant	ivz	-0.6791%	23.40 usd	23.48	-0.1600	3,696,175	23.55	23.29	23.56	29.94	16.70	468,130,948						
business-insider	ivz	-0.6791%	23.40 usd	23.48	-0.1600	3,696,175	23.55	23.29	23.56	29.94	16.70	468,130,948						
chron	ivz	-0.6791%	23.40 usd	23.48	-0.1600	3,696,175	23.55	23.29	23.56	29.94	16.70	468,130,948						
cio-com	ivz	-0.68%	23.40 usd	23.48	-0.1600	3,696,175	23.55	23.29	23.56	29.94	16.70	468,130,948		11b	2.1	0.49		
cnn-money	ivz	-0.68%	23.40	23.48	-0.16	3,654,688	23.55	23.29	23.56					$11.0b	1.93%			
easystockalterts	ivz	-0.68%	23.40	23.48	-0.16	3696175	23.55	23.29	23.56	29.94	16.37						0.00	
eresearch-fidelity-com	ivz	-0.68%	23.4000	23.4800	-0.1600	3,696,175	23.5500	23.2900	23.5600	29.9449	16.3700	462,072,000	20.31	$10.89b	2.08%	$0.122500		
finance-abc7-com	ivz	-0.6791%	23.40 usd	23.48	-0.1600	3,696,175	23.55	23.29	23.56	29.94	16.70	468,130,948						
finance-abc7chicago-com	ivz	-0.6791%	23.40 usd	23.48	-0.1600	3,696,175	23.55	23.29	23.56	29.94	16.70	468,130,948						
financial-content	ivz	-0.6791%	23.40 usd	23.48	-0.1600	3,696,175	23.55	23.29	23.56	29.94	16.70	468,130,948						
finapps-forbes-com	ivz	-0.7%	$23.40	23.48	-0.16	3,696,175	23.55	23.29	23.56	29.94	16.70	462 mil	20.2	11 bil	2.1	0.49	1.16	
finviz	ivz	-0.68%	23.40			3,695,675			23.56	-21.14%	45.84%	462.07m	20.17	10.81b		0.49	1.16	
fool	ivz	-0.68%	$23.40	$23.48	-0.16	3,695,675	$23.55	$23.29	$23.56	$29.94	$16.37		20.10	$10.81b	2.10%	0.49		
foxbusiness	ivz		$23.40		-0.16	3,696,175			$23.56									
google-finance	ivz	(-0.68%)	23.40	23.48	-0.16	3.70m	23.55	23.29		29.94	16.37	460.38m	20.20	10.77b	2.09	0.12	1.16	
howthemarketworks	ivz	0%	23.4	23.48	0	3,654,518	23.55	23.29	23.4									
hpcwire	ivz	-0.6791%	23.40 usd	23.48	-0.1600	3,696,175	23.55	23.29	23.56	29.94	16.70	468,130,948						
insidestocks	ivz	-0.68%	23.40	23.48	-0.16	3654518	23.55	23.29										
investopedia	ivz	-0.68 %	$23.40	23.48	-0.16				23.56									
investorguide	ivz	-0.68%	23.40	23.48	-0.16		23.55	23.29		29.95	16.37		20.00	10.812b			1.178	
marketintellisearch	ivz	-0.68 %	$23.40	$23.48	-0.16	3599.40k	$23.55	$23.29	$23.56			462.07m	20.31	10.89b	2.08 %		1.16	
marketwatch	ivz	-0.68%	$23.43	open: 23.48	-0.16	91,687	$23.55	$23.29	$23.56	$29.94	$16.70		26.76	$10.89b	2.09%	0.12	0.87	
minyanville	ivz	-0.6791%	23.40 usd	23.48	-0.1600	3,696,175	23.55	23.29	23.56	29.94	16.70	468,130,948						
msn-money	ivz	-0.68%	23.40	23.48	-0.16	3.7 mil	23.55	23.29	23.56	29.94	16.37	462.07 mil	19.83	10.89 bil	2.08%	0.49	1.16	
nasdaq-com	ivz	0.68%	$ 23.40		0.16	3,695,675	$ 23.55	$ 23.29	$ 23.56	$ 29.9449	$ 16.37	490,400,000	20.17	$ 11,475,360,000	2.08 %	$0.490000	$ 1.16	
optimum	ivz	-0.68%	23.40 ( 4:15 pm edt)	23.48	-0.16	3,695,675	23.55	23.29	23.56	29.94	16.37	468.13m		11.0b	2.09	0.49		
paidcontent	ivz	-0.6791%	23.40 usd	23.48	-0.1600	3,696,175	23.55	23.29	23.56	29.94	16.70	468,130,948						
pc-quote	ivz	-0.68%	23.4	23.48	-0.16	3,696,175	23.55	23.29	23.56	29.94	16.37	465,231,453	19.9661	10,886,416,000		0.1225		
personal-wealth-biz	ivz	-0.68%	23.40	23.48	-0.16	3,696,175	23.55	23.29	23.56	29.95	16.37		20.00		1.92	0.453	1.178	
predictwallstreet	ivz	-0.68%	23.40		-0.16	3,696,175												
raymond-james	ivz	-0.68	23.40	23.48	-0.16	3,696,175	23.55	23.29	23.40	29.94	16.70		20.17				1.16	
renewable-energy-world	ivz	-0.6791%	23.40 usd	23.48	-0.1600	3,696,175	23.55	23.29	23.56	29.94	16.70	468,130,948						
screamingmedia	ivz	-0.68%	$	open: 23.48	-0.16	91,687	$23.55	$23.29	$23.56	$29.94	$16.70		26.76	$10.89b	2.09%	0.12	0.87	
scroli	ivz	-0.85%	ivz 23.36	23.48	-0.20	3,056,181	23.55	23.29	23.56	29.94	16.37		20.17				1.16	
simple-stock-quotes	ivz	-0.68%	last trade: 23.40		change: -0.160								p/e ratio: 20.0					
smartmoney	ivz	(-0.68%)	23.40	$23.48	-0.16	3,696,175	$23.55	$23.29	$23.56	$29.94	$16.37			10,886,400	2.08%	$0.12		
stocknod	ivz	-0.6791%	23.40 usd	23.48	-0.1600	3,696,175	23.55	23.29	23.56	29.94	16.70	468,130,948						
stockpickr	ivz	-0.68%	$23.40 -0.16 | -0.68%	23.48	-0.16	3.70m	23.55	23.29	23.56	29.94	16.37							
stocksmart	ivz	.0 %	$23.54	23.64	0	382,363	24.57	23.485										
stocktwits	ivz	-0.68%	23.40		-0.16													
streetinsider-com	ivz	0.68%	23.40	$23.48	-0.16	3,696,175	$23.55	$23.29	$23.56	$29.94	$16.37						$0.00	
thecramerreport	ivz		23.40	23.48	-0.16	3696175	23.55	23.29										
thestree	ivz	-0.68%	$23.4	23.48	-0.16	3695675	23.55	23.29	23.56	-29.94	16.37	4.62072471e8		1.0886427417e10				
tickerspy	ivz	-0.68%	$23.40	23.48	-0.16	3,695,675	23.55	23.29	23.56	29.94	16.37		20.0	10.8b	2.08%	$0.12		
tmx-quotemedia	ivz	-0.68%	23.400	23.480	-0.160	3,696,175	23.550	23.290	23.560	29.945	16.700	462,072,471	20.10	10,812,495,821	2.094	0.123 usd	1.17	
updown	ivz	-0.68%	$23.40	$23.48	-$0.16	3,600,700	$23.55	$23.29	$23.56	$29.94	$16.70	462.07b	20.12	$10.81b			1.17	
wallstreetsurvivor	ivz	0.00%	23.40	23.48	0.00	3,654,518	23.55	23.29		29.94	17.21		20.10	$11b	2.10%	0.43 -	1.01	
yahoo-finance	ivz	0.68%	23.40	23.48	0.16	3,696,175	23.55	23.29	23.56	29.95	16.37		19.86	10.81b	2.10%	0.49	1.18	
ycharts-com	ivz	-0.68%	23.40		-0.16					29.94	16.70		19.83	10.77b	2.11%		1.18	
zacks	ivz	(-0.68%)	23.40		-0.16	vol.  3,696,175	23.55	23.29		29.94	16.37		15.6	10.89 b	2.08	0.49	1.51	
advfn	lng	1.41	9.32	9.41	0.13	2039132	9.44	9.15										
barchart	lng	+1.41%	9.32	9.41	+0.13	2,006,826	9.44	9.15	9.19	12.81	2.30		0.00	$650.16 m				
barrons	lng	1.41%	9.32	9.41	+0.13	2.039m	9.44	9.15				55.76 million		$746.28 million	lng has not issued dividends in more than 1 year.			
bloomberg	lng	1.415%	9.320	9.410	0.130	2,039,132	9.440	9.150		12.81	2.30	81.156mil		756.369mil			-2.740	
boston-com	lng	+1.415%	9.320 usd	9.410	+0.1300	2,039,132	9.440	9.150	9.190	12.81	2.300	70,150,969						
bostonmerchant	lng	+1.415%	9.320 usd	9.410	+0.1300	2,039,132	9.440	9.150	9.190	12.81	2.300	70,150,969						
business-insider	lng	+1.415%	9.320 usd	9.410	+0.1300	2,039,132	9.440	9.150	9.190	12.81	2.300	70,150,969						
chron	lng	+1.415%	9.320 usd	9.410	+0.1300	2,039,132	9.440	9.150	9.190	12.81	2.300	70,150,969						
cio-com	lng	+1.41%	9.320 usd	9.410	+0.1300	2,039,132	9.440	9.150	9.190	12.81	2.300	70,150,969		654m				
cnn-money	lng	+1.41%	9.32	9.41	+0.13	2,039,132	9.44	9.15	9.19				nm	$653.8m				
easystockalterts	lng	1.38%	9.32	9.41	+0.13	2039132	9.44	9.15	9.19	12.81	2.30						-2.00	
eresearch-fidelity-com	lng	1.41%	9.3200	9.4100	0.1300	2,039,132	9.4400	9.1500	9.1900	12.8100	2.3000	81,156,000	nm	$745.82m				
finance-abc7-com	lng	+1.415%	9.320 usd	9.410	+0.1300	2,039,132	9.440	9.150	9.190	12.81	2.300	70,150,969						
finance-abc7chicago-com	lng	+1.415%	9.320 usd	9.410	+0.1300	2,039,132	9.440	9.150	9.190	12.81	2.300	70,150,969						
financial-content	lng	+1.415%	9.320 usd	9.410	+0.1300	2,039,132	9.440	9.150	9.190	12.81	2.300	70,150,969						
finapps-forbes-com	lng	1.4%	$9.32	9.41	0.13	2,039,132	9.44	9.15	9.19	12.81	2.30	81 mil		756 mil	0.0	0.00		
finviz	lng	1.41%	9.32			2,038,732			9.19	-27.24%	305.22%	57.64m		529.71m			-1.28	
fool	lng	+1.41%	$9.32	$9.41	0.13	2,038,432	$9.44	$9.15	$9.19	$12.81	$2.30		0.00	$653.81m				
foxbusiness	lng		$9.32		+0.13	2,052,772			$9.19									
google-finance	lng	(1.41%)	9.32	9.41	+0.13	2.04m	9.44	9.15		12.81	2.30	70.15m		653.81m			-1.28	
howthemarketworks	lng	1.747%	9.32	9.41	0.16	2,038,732	9.44	9.15	9.16									
hpcwire	lng	+1.415%	9.320 usd	9.410	+0.1300	2,039,132	9.440	9.150	9.190	12.81	2.300	70,150,969						
insidestocks	lng	+1.41%	9.32	9.41	+0.13	2005173	9.44	9.15										
investopedia	lng	+1.41 %	$9.32	9.41	+0.13				9.19									
investorguide	lng	+1.41%	9.32	9.41	+0.13		9.44	9.15		12.81	2.30			624.0m			-1.382	
marketintellisearch	lng	1.41 %	$9.32	$9.41	0.13	2017.00k	$9.44	$9.15	$9.19			57.64m	0.00	0.53b	0.0 %		-1.28	
marketwatch	lng	+1.41%	$9.32	open: 9.41	+0.13	9,284	$9.44	$9.15	$9.19	$12.81	$2.30			$746.28m				
minyanville	lng	+1.415%	9.320 usd	9.410	+0.1300	2,039,132	9.440	9.150	9.190	12.81	2.300	70,150,969						
msn-money	lng	+1.41%	9.32	9.41	+0.13	2.04 mil	9.44	9.15	9.19	12.81	2.30	81.16 mil	-7.01	745.82 mil			-1.29	
nasdaq-com	lng	1.41%	$ 9.32		0.13	2,038,732	$ 9.44	$ 9.15	$ 9.19	$ 12.81	$ 2.30	70,151,000		$ 653,807,320				
optimum	lng	+1.41%	9.32 ( 4:00 pm edt)	9.41	+0.13	2,038,214	9.44	9.15	9.19	12.81	2.30	70.15m		653.8m			-2.00	
paidcontent	lng	+1.415%	9.320 usd	9.410	+0.1300	2,039,132	9.440	9.150	9.190	12.81	2.300	70,150,969						
pc-quote	lng	1.41%	9.32	9.41	0.13	2,046,898	9.44	9.15	9.19	12.81	2.30	80,023,991	-6.90977	745,824,000				
personal-wealth-biz	lng	+1.41%	9.32	9.41		2,052,772	9.44	9.15	9.19	12.81	2.30					0.00	-1.382	
predictwallstreet	lng	+1.41%	9.32		+0.13	2,039,132												
raymond-james	lng	1.41	9.32	9.41	0.13	2,039,132	9.44	9.15	9.32	12.81	2.30						-1.29	
renewable-energy-world	lng	+1.415%	9.320 usd	9.410	+0.1300	2,039,132	9.440	9.150	9.190	12.81	2.300	70,150,969						
screamingmedia	lng	+1.41%	$	open: 9.41	+0.13	9,284	$9.44	$9.15	$9.19	$12.81	$2.30			$746.28m				
scroli	lng	%	lng			0												
simple-stock-quotes	lng	+1.41%	last trade: 9.32		change: 0.130													
smartmoney	lng	(1.41%)	9.32	$9.41	0.13	2,039,132	$9.44	$9.15	$9.19	$12.81	$2.30			644,700	0.00%	$0.00		
stocknod	lng	+1.415%	9.320 usd	9.410	+0.1300	2,039,132	9.440	9.150	9.190	12.81	2.300	70,150,969						
stockpickr	lng	1.41%	$9.32 0.13 | 1.41%	9.41	0.13	2.04m	9.44	9.15	9.19	12.81	2.30							
stocksmart	lng	.0 %	$10.68	5.64	0	1,128,853	11.25	10.5										
stocktwits	lng	1.63%	9.34		+0.15													
streetinsider-com	lng	1.41%	9.32	$9.41	+0.13	2,039,132	$9.44	$9.15	$9.19	$12.81	$2.30						$-2.00	
thecramerreport	lng		9.19	9.29	+0.03	2328393	9.30	8.94										
thestree	lng	1.41%	$9.32	9.41	0.13	2039132	9.44	9.15	9.19	-12.81	2.3	7.0150969e7		6.44687405e8				
tickerspy	lng	1.41%	$9.32	9.41	+0.13	2,038,732	9.44	9.15	9.19	12.81	2.30		-6.9	644.2m	0.00%	$0.00		
tmx-quotemedia	lng	1.41%	9.320	9.410	0.130	2,052,772	9.440	9.150	9.190	12.810	2.300	70,150,969		653,807,031			-2.00	
updown	lng	1.41%	$9.32	$9.41	$0.13	2,038,214	$9.44	$9.15	$9.19	$12.81	$2.30	70.15b		$643m			-1.38	
wallstreetsurvivor	lng	1.75%	9.32	9.41	0.16	2,038,732	9.44	9.15		12.81	2.30			$645m			-1.37	
yahoo-finance	lng	1.41%	9.32	9.41	0.13	2,039,132	9.44	9.15	9.19	12.81	2.30			623.96m			-1.38	
ycharts-com	lng	+1.63%	9.34		+0.15					12.81	2.30			651.56m	0.00%		-1.33	
zacks	lng	(1.41%)	9.32		0.13	vol.  2,039,132	9.44	9.15		12.81	2.30			745.82 m	0.00	0.00		
advfn	cmn	1.26	27.34	26.94	0.34	80600	27.53	26.92										
barchart	cmn	+1.26%	27.34	26.94	+0.34	80,600	27.53	26.92	27.00	28.00	13.36		22.81	$469.15 m	0.45%	$0.12	+1.18	
barrons	cmn	1.26%	27.34	26.94	+0.34	79,124	27.53	26.92				16.74 million		$464.67 million	0.44%	$0.06		
bloomberg	cmn	1.259%	27.340	26.940	0.340	80,600	27.530	26.920		28.00	13.39	17.210mil	23.170	470.531mil	0.402	0.060 regular cash	1.180	
boston-com	cmn	+1.259%	27.34 usd	26.94	+0.3400	80,600	27.53	26.92	27.00	28.00	13.39	17,210,353						
bostonmerchant	cmn	+1.259%	27.34 usd	26.94	+0.3400	80,600	27.53	26.92	27.00	28.00	13.39	17,210,353						
business-insider	cmn	+1.259%	27.34 usd	26.94	+0.3400	80,600	27.53	26.92	27.00	28.00	13.39	17,210,353						
chron	cmn	+1.259%	27.34 usd	26.94	+0.3400	80,600	27.53	26.92	27.00	28.00	13.39	17,210,353						
cio-com	cmn	+1.26%	27.34 usd	26.94	+0.3400	80,600	27.53	26.92	27.00	28.00	13.39	17,210,353	22.97	471m	0.4	0.12		
cnn-money	cmn	+1.26%	27.34	26.94	+0.34	80,600	27.53	26.92	27.00				23.0	$470.5m	0.44%			
easystockalterts	cmn	1.26%	27.34	26.94	+0.34	80600	27.53	26.92	27.00	28.00	13.39		22.97				1.19	
eresearch-fidelity-com	cmn	1.26%	27.3400	26.9400	0.3400	80,600	27.5300	26.9200	27.0000	28.0000	13.3900	17,210,000	22.88	$464.67m	0.44%	$0.060000		
finance-abc7-com	cmn	+1.259%	27.34 usd	26.94	+0.3400	80,600	27.53	26.92	27.00	28.00	13.39	17,210,353						
finance-abc7chicago-com	cmn	+1.259%	27.34 usd	26.94	+0.3400	80,600	27.53	26.92	27.00	28.00	13.39	17,210,353						
financial-content	cmn	+1.259%	27.34 usd	26.94	+0.3400	80,600	27.53	26.92	27.00	28.00	13.39	17,210,353						
finapps-forbes-com	cmn	1.3%	$27.34	26.94	0.34	80,600	27.53	26.92	27.00	28.00	13.39	17 mil	23.2	471 mil	0.4	0.12	1.18	
finviz	cmn	1.26%	27.34			80,600			27.00	-2.36%	104.76%	17.21m	22.97	470.52m		0.12	1.19	
fool	cmn	+1.26%	$27.34	$26.94	0.34	80,600	$27.53	$26.92	$27.00	$28.00	$13.39		22.70	$470.53m	0.50%	0.12		
foxbusiness	cmn		$27.34		+0.34	80,600			$27.00									
google-finance	cmn	(1.26%)	27.34	26.94	+0.34	80,600.00	27.53	26.92		28.00	13.39	17.21m	23.03	470.53m	0.44	0.06	1.19	
howthemarketworks	cmn	1.598%	27.34	26.94	0.43	79,124	27.53	26.92	26.91									
hpcwire	cmn	+1.259%	27.34 usd	26.94	+0.3400	80,600	27.53	26.92	27.00	28.00	13.39	17,210,353						
insidestocks	cmn	+1.26%	27.34	26.94	+0.34	79124	27.53	26.92					price earnings ratio: 23.17					
investopedia	cmn	+1.26 %	$27.34	26.94	+0.34				27.00									
investorguide	cmn	+1.26%	27.34	26.94	+0.34		27.53	26.92		28.00	13.39		22.69	470.5m			1.19	
marketintellisearch	cmn	1.26 %	$27.34	$26.94	0.34	73.40k	$27.53	$26.92	$27.00			17.21m	22.69	0.46b	0.44 %		1.19	
marketwatch	cmn	+1.26%	$27.34	open: 26.94	+0.34	1,476	$27.53	$26.92	$27.00	$28.00	$13.39		26.28	$464.67m	0.44%	0.06	1.04	
minyanville	cmn	+1.259%	27.34 usd	26.94	+0.3400	80,600	27.53	26.92	27.00	28.00	13.39	17,210,353						
msn-money	cmn	+1.26%	27.34	26.94	+0.34	80,600	27.53	26.92	27.00	28.00	13.39	17.21 mil	22.97	464.68 mil	0.44%	0.12	1.19	
nasdaq-com	cmn	1.26%	$ 27.34		0.34	80,600	$ 27.53	$ 26.92	$ 27	$ 28	$ 13.39	17,210,000	23.17	$ 470,521,400	0.44 %	$0.120000	$ 1.18	
optimum	cmn	+1.26%	27.34 ( 4:15 pm edt)	26.94	+0.34	80,600	27.53	26.92	27.00	28.00	13.39	17.21m	23.0	470.5m	0.44	0.12	1.19	
paidcontent	cmn	+1.259%	27.34 usd	26.94	+0.3400	80,600	27.53	26.92	27.00	28.00	13.39	17,210,353						
pc-quote	cmn	1.26%	27.34	26.94	0.34	80,600	27.53	26.92	27.0	28.00	13.39	16,995,977	22.68908	464,670,000		0.06		
personal-wealth-biz	cmn	+1.26%	27.34	26.94		80,600	27.53	26.92	27.00	28.00	13.39		22.69		0.41	0.11	1.19	
predictwallstreet	cmn	+1.26%	27.34		+0.34	80,600												
raymond-james	cmn	1.26	27.34	26.94	0.34	80,600	27.53	26.92	27.34	28.00	13.39		22.98				1.19	
renewable-energy-world	cmn	+1.259%	27.34 usd	26.94	+0.3400	80,600	27.53	26.92	27.00	28.00	13.39	17,210,353						
screamingmedia	cmn	+1.26%	$	open: 26.94	+0.34	1,476	$27.53	$26.92	$27.00	$28.00	$13.39		26.28	$464.67m	0.44%	0.06	1.04	
scroli	cmn	%	cmn			0												
simple-stock-quotes	cmn	+1.26%	last trade: 27.34		change: 0.340								p/e ratio: 22.69					
smartmoney	cmn	(1.26%)	27.34	$26.94	0.34	80,600	$27.53	$26.92	$27.00	$28.00	$13.39			464,700	0.44%	$0.06		
stocknod	cmn	+1.259%	27.34 usd	26.94	+0.3400	80,600	27.53	26.92	27.00	28.00	13.39	17,210,353						
stockpickr	cmn	1.26%	$27.34 0.34 | 1.26%	26.94	0.34	80.60k	27.53	26.92	27.00	28.00	13.39							
stocksmart	cmn	.0 %	$23.53	23.28	0	4,808	23.75	23.53										
stocktwits	cmn	1.37%	27.37		+0.37													
streetinsider-com	cmn	1.26%	27.34	$26.94	+0.34	80,600	$27.53	$26.92	$27.00	$28.00	$13.39		22.97				$1.19	
thecramerreport	cmn		27.34	26.94	+0.34	80600	27.53	26.92										
thestree	cmn	1.26%	$27.34	26.94	0.34	80600	27.53	26.92	27.0	-28.0	13.39	1.7210353e7		4.64679531e8				
tickerspy	cmn	1.26%	$27.34	26.94	+0.34	80,600	27.53	26.92	27.00	28.00	13.39		22.7	464.8m	0.44%	$0.06		
tmx-quotemedia	cmn	1.26%	27.340	26.940	0.340	80,600	27.530	26.920	27.000	28.000	13.390	17,210,353	22.70	470,531,051	0.439	0.060 usd	1.19	
updown	cmn	1.26%	$27.34	$26.94	$0.34	79,124	$27.53	$26.92	$27.00	$28.00	$13.39	17.15b	22.56	$463m			1.20	
wallstreetsurvivor	cmn	1.60%	27.34	26.94	0.43	79,124	27.53	26.92		28.00	13.39		22.70	$465m	0.40%	0.10 -	1.18	
yahoo-finance	cmn	1.26%	27.34	26.94	0.34	80,600	27.53	26.92	27.00	28.00	13.39		22.97	470.52m	0.40%	0.12	1.19	
ycharts-com	cmn	+1.37%	27.37		+0.37					28.00	13.39		23.19	469.67m	0.49%		1.18	
zacks	cmn	(1.26%)	27.34		0.34	vol.  80,600	27.53	26.92		28.00	13.39		22.88	464.67 m	0.44	0.12	1.18	
advfn	nwe	-0.18	33.53	33.58	-0.06	137664	33.59	33.32										
barchart	nwe	-0.18%	33.53	33.58	-0.06	137,664	33.59	33.32	33.59	33.65	24.99		14.78	$1.22 b	4.35%	$1.44	+2.24	
barrons	nwe	0.18%	33.53	33.58	-0.06	133,276	33.59	33.32				36.22 million		$1.22 billion	4.29%	$0.36		
bloomberg	nwe	-0.179%	33.530	33.580	-0.060	137,664	33.590	33.320		33.65	26.20	36.257mil	14.969	1,215.700mil	4.182	0.360 regular cash	2.240	
boston-com	nwe	-0.1786%	33.53 usd	33.58	-0.0600	137,664	33.59	33.32	33.59	33.65	26.20	36,257,086						
bostonmerchant	nwe	-0.1786%	33.53 usd	33.58	-0.0600	137,664	33.59	33.32	33.59	33.65	26.20	36,257,086						
business-insider	nwe	-0.1786%	33.53 usd	33.58	-0.0600	137,664	33.59	33.32	33.59	33.65	26.20	36,257,086						
chron	nwe	-0.1786%	33.53 usd	33.58	-0.0600	137,664	33.59	33.32	33.59	33.65	26.20	36,257,086						
cio-com	nwe	-0.18%	33.53 usd	33.58	-0.0600	137,664	33.59	33.32	33.59	33.65	26.20	36,257,086	14.97	1b	4.3	1.44		
cnn-money	nwe	-0.18%today&rsquo;s change	33.53data as of 4:04pm et	33.58	-0.06	132,411	33.59	33.32	33.59				15.0	$1.2b	4.29%			
easystockalterts	nwe	-0.18%	33.53	33.58	-0.06	137664	33.59	33.32	33.59	33.65	25.90		14.97				2.24	
eresearch-fidelity-com	nwe	-0.18%	33.5300	33.5800	-0.0600	137,664	33.5900	33.3200	33.5900	33.6500	25.9000	36,257,000	15.00	$1.22b	4.29%	$0.360000		
finance-abc7-com	nwe	-0.1786%	33.53 usd	33.58	-0.0600	137,664	33.59	33.32	33.59	33.65	26.20	36,257,086						
finance-abc7chicago-com	nwe	-0.1786%	33.53 usd	33.58	-0.0600	137,664	33.59	33.32	33.59	33.65	26.20	36,257,086						
financial-content	nwe	-0.1786%	33.53 usd	33.58	-0.0600	137,664	33.59	33.32	33.59	33.65	26.20	36,257,086						
finapps-forbes-com	nwe	-0.2%	$33.53	33.58	-0.06	137,664	33.59	33.32	33.59	33.65	26.20	36 mil	15.0	1 bil	4.3	1.44	2.24	
finviz	nwe	-0.18%	33.53			137,664			33.59	-0.36%	35.78%	36.26m	15.00	1.22b		1.44	2.24	
fool	nwe	-0.18%	$33.53	$33.58	-0.06	137,664	$33.59	$33.32	$33.59	$33.65	$25.90		15.00	$1.22b	5.50%	1.44		
foxbusiness	nwe		$33.53		-0.06	137,778			$33.59									
google-finance	nwe	(-0.18%)	33.53	33.58	-0.06	137,664.00	33.59	33.32		33.65	25.90	36.26m	14.96	1.22b	4.29	0.36	2.24	
howthemarketworks	nwe	1.268%	33.53	33.58	0.42	133,276	33.59	33.32	33.11									
hpcwire	nwe	-0.1786%	33.53 usd	33.58	-0.0600	137,664	33.59	33.32	33.59	33.65	26.20	36,257,086						
insidestocks	nwe	-0.18%	33.53	33.58	-0.06	133276	33.59	33.32										
investopedia	nwe	-0.18 %	$33.53	33.58	-0.06				33.59									
investorguide	nwe	-0.18%	33.53	33.58	-0.06		33.59	33.32		33.65	26.20		15.00	1.216b			2.24	
marketintellisearch	nwe	-0.18 %	$33.53	$33.58	-0.06	123.70k	$33.59	$33.32	$33.59			36.26m	15.00	1.22b	4.29 %		2.24	
marketwatch	nwe	-0.18%	$33.53	open: 33.58	-0.06	4,923	$33.59	$33.32	$33.59	$33.65	$26.20		30.06	$1.22b	4.29%	0.36	1.12	
minyanville	nwe	-0.1786%	33.53 usd	33.58	-0.0600	137,664	33.59	33.32	33.59	33.65	26.20	36,257,086						
msn-money	nwe	-0.18%	33.53	33.58	-0.06	137,664	33.59	33.32	33.59	33.65	25.90	36.26 mil	14.97	1.22 bil	4.29%	1.44	2.24	
nasdaq-com	nwe	0.18%	$ 33.53		0.06	133,276	$ 33.59	$ 33.32	$ 33.59	$ 33.65	$ 25.90	36,257,000	14.97	$ 1,215,697,210	4.29 %	$1.440000	$ 2.24	
optimum	nwe	-0.18%	33.53 ( 4:15 pm edt)	33.58	-0.06	133,276	33.59	33.32	33.59	33.65	25.90	36.26m	15.0	1.2b	4.29	1.44	2.24	
paidcontent	nwe	-0.1786%	33.53 usd	33.58	-0.0600	137,664	33.59	33.32	33.59	33.65	26.20	36,257,086						
pc-quote	nwe	-0.18%	33.53	33.58	-0.06	137,664	33.59	33.32	33.59	33.65	25.90	36,321,879	14.99554	1,217,873,000		0.36		
personal-wealth-biz	nwe	-0.18%	33.53	33.58	-0.06	137,778	33.59	33.32	33.59	33.65	26.20		15.00		4.17	1.40	2.24	
predictwallstreet	nwe	-0.18%	33.53		-0.06	137,664												
raymond-james	nwe	-0.18	33.53	33.58	-0.06	137,664	33.59	33.32	33.53	33.65	26.20		14.90				2.25	
renewable-energy-world	nwe	-0.1786%	33.53 usd	33.58	-0.0600	137,664	33.59	33.32	33.59	33.65	26.20	36,257,086						
screamingmedia	nwe	-0.18%	$	open: 33.58	-0.06	4,923	$33.59	$33.32	$33.59	$33.65	$26.20		30.06	$1.22b	4.29%	0.36	1.12	
scroli	nwe	%	nwe			0												
simple-stock-quotes	nwe	-0.18%	last trade: 33.53		change: -0.060								p/e ratio: 15.0					
smartmoney	nwe	(-0.18%)	33.53	$33.58	-0.06	137,664	$33.59	$33.32	$33.59	$33.65	$25.90			1,217,900	4.29%	$0.36		
stocknod	nwe	-0.1786%	33.53 usd	33.58	-0.0600	137,664	33.59	33.32	33.59	33.65	26.20	36,257,086						
stockpickr	nwe	-0.18%	$33.53 -0.06 | -0.18%	33.58	-0.06	137.66k	33.59	33.32	33.59	33.65	25.90							
stocksmart	nwe	.0 %	$32.635	29.02	0	29,246	33.06	32.59										
stocktwits	nwe	-0.27%	33.50		-0.09													
streetinsider-com	nwe	0.18%	33.53	$33.58	-0.06	137,664	$33.59	$33.32	$33.59	$33.65	$25.90		14.97				$2.24	
thecramerreport	nwe		33.53	33.58	-0.06	137664	33.59	33.32										
thestree	nwe	-0.18%	$33.53	33.58	-0.06	137664	33.59	33.32	33.59	-33.65	25.9	3.6257086e7		1.217875519e9				
tickerspy	nwe	-0.18%	$33.53	33.58	-0.06	137,664	33.59	33.32	33.59	33.65	25.90		15.0	1.3b	4.29%	$0.36		
tmx-quotemedia	nwe	-0.18%	33.530	33.580	-0.060	137,778	33.590	33.320	33.590	33.650	26.200	36,257,086	15.00	1,215,700,094	4.287	0.360 usd	2.24	
updown	nwe	-0.18%	$33.53	$33.58	-$0.06	132,411	$33.59	$33.32	$33.59	$33.65	$26.20	36.25b	14.97	$1.20b			2.24	
wallstreetsurvivor	nwe	1.27%	33.53	33.58	0.42	133,276	33.59	33.32		33.65	27.38		15.00	$1b	4.30%	1.36 -	2.14	
yahoo-finance	nwe	0.18%	33.53	33.58	0.06	137,664	33.59	33.32	33.59	33.65	26.20		14.97	1.22b	4.30%	1.44	2.24	
ycharts-com	nwe	-0.27%	33.50		-0.09					33.55	26.20		14.96	1.21b	4.51%		2.24	
zacks	nwe	(-0.18%)	33.53		-0.06	vol.  137,664	33.59	33.32		33.65	25.83		15	1.22 b	4.29	1.44	2.24	
advfn	cml	0.00	27.75		0.0													
barrons	cml																	
bloomberg	cml																	
boston-com	cml	+6.250%	0.0850 cad	0.0850	+0.0050	730,500	0.0850	0.0800	0.0800	0.0850	0.0750	1,500,807,965						
bostonmerchant	cml	+6.250%	0.0850 cad	0.0850	+0.0050	730,500	0.0850	0.0800	0.0800	0.0850	0.0750	1,500,807,965						
business-insider	cml	+6.250%	0.0850 cad	0.0850	+0.0050	730,500	0.0850	0.0800	0.0800	0.0850	0.0750	1,500,807,965						
chron	cml	+6.250%	0.0850 cad	0.0850	+0.0050	730,500	0.0850	0.0800	0.0800	0.0850	0.0750	1,500,807,965						
cio-com	cml	+6.25%	0.0850 cad	0.0850	+0.0050	730,500	0.0850	0.0800	0.0800	0.0850	0.0750							
cnn-money	cml																	
easystockalterts	cml	0.00%	27.75	0.00	+0.00	12395028	27.75	27.75	27.75	34.16	11.00		252.27				0.11	
finance-abc7-com	cml	+6.250%	0.0850 cad	0.0850	+0.0050	730,500	0.0850	0.0800	0.0800	0.0850	0.0750	1,500,807,965						
finance-abc7chicago-com	cml	+6.250%	0.0850 cad	0.0850	+0.0050	730,500	0.0850	0.0800	0.0800	0.0850	0.0750	1,500,807,965						
financial-content	cml	+6.250%	0.0850 cad	0.0850	+0.0050	730,500	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	0.0850	+0.0050	730,500	0.0850	0.0800	0.0800	0.0850	0.0750	1,500,807,965						
insidestocks	cml																	
investorguide	cml		0.00															
marketintellisearch	cml	0.22 %	$13.46	$13.46	0.03	1125.70k	$13.48	$13.32	$13.43						%			
marketwatch	cml	+6.25%	$0.09	open: 0.09	+0.0050	730,500	$0.09	$0.08	$0.08	$0.09	$0.08			$127.57m				
minyanville	cml	+6.250%	0.0850 cad	0.0850	+0.0050	730,500	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	0.0850	+0.0050	730,500	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	0.00	27.75		0.00				27.75	34.16	11.11		252.09				0.11	
renewable-energy-world	cml	+6.250%	0.0850 cad	0.0850	+0.0050	730,500	0.0850	0.0800	0.0800	0.0850	0.0750	1,500,807,965						
screamingmedia	cml	+6.25%	$	open: 0.09	+0.0050	730,500	$0.09	$0.08	$0.08	$0.09	$0.08			$127.57m				
scroli	cml	%	cml			0												
simple-stock-quotes	cml		last trade: 0.00		change: 0.000													
smartmoney	cml																	
stocknod	cml	+6.250%	0.0850 cad	0.0850	+0.0050	730,500	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		12,395,028	$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	-0.41	41.4	41.72	-0.17	331074	41.74	40.42										
barchart	hibb	-0.41%	41.40	41.72	-0.17	331,074	41.74	40.42	41.57	41.74	22.09		22.87	$1.13 b			+1.78	
barrons	hibb	0.41%	41.40	41.72	-0.17	331,074	41.74	40.42				29.03 million		$1.14 billion	hibb has not issued dividends in more than 1 year.			
bloomberg	hibb	-0.409%	41.400	41.720	-0.170	331,074	41.740	40.420		41.74	22.09	27.319mil	23.258	1,130.995mil			1.780	
boston-com	hibb	-0.4089%	41.40 usd	41.72	-0.1700	331,074	41.74	40.42	41.57	41.65	22.09	27,318,710						
bostonmerchant	hibb	-0.4089%	41.40 usd	41.72	-0.1700	331,074	41.74	40.42	41.57	41.65	22.09	27,318,710						
business-insider	hibb	-0.4089%	41.40 usd	41.72	-0.1700	331,074	41.74	40.42	41.57	41.65	22.09	27,318,710						
chron	hibb	-0.4089%	41.40 usd	41.72	-0.1700	331,074	41.74	40.42	41.57	41.65	22.09	27,318,710						
cio-com	hibb	-0.41%	41.40 usd	41.72	-0.1700	331,074	41.74	40.42	41.57	41.65	22.09	27,318,710	23.26	1b				
cnn-money	hibb	-0.41%	41.40	41.72	-0.17	325,293	41.74	40.42	41.57				23.3	$1.1b				
easystockalterts	hibb	-0.41%	41.40	41.72	-0.17	331074	41.74	40.42	41.57	41.67	22.09		23.26				1.78	
eresearch-fidelity-com	hibb	-0.41%	41.4000	41.7200	-0.1700	331,074	41.7400	40.4200	41.5700	41.6700	22.0900	27,319,000	23.35	$1.14b				
finance-abc7-com	hibb	-0.4089%	41.40 usd	41.72	-0.1700	331,074	41.74	40.42	41.57	41.65	22.09	27,318,710						
finance-abc7chicago-com	hibb	-0.4089%	41.40 usd	41.72	-0.1700	331,074	41.74	40.42	41.57	41.65	22.09	27,318,710						
financial-content	hibb	-0.4089%	41.40 usd	41.72	-0.1700	331,074	41.74	40.42	41.57	41.65	22.09	27,318,710						
finapps-forbes-com	hibb	-0.4%	$41.40	41.72	-0.17	331,074	41.74	40.42	41.57	41.67	22.09	27 mil	23.3	1 bil	0.0	0.00	1.78	
finviz	hibb	-0.41%	41.40			331,074			41.57	-0.65%	87.42%	27.32m	23.39	1.13b			1.77	
fool	hibb	-0.41%	$41.40	$41.72	-0.17	331,074	$41.74	$40.42	$41.57	$41.67	$22.09		23.40	$1.13b				
foxbusiness	hibb		$41.40		-0.17	331,774			$41.57									
google-finance	hibb	(-0.41%)	41.40	41.72	-0.17	331,074.00	41.74	40.42		41.74	22.09	27.32m	23.36	1.13b			1.77	
howthemarketworks	hibb	1.695%	41.4	41.72	0.69	325,693	41.74	40.42	40.71									
hpcwire	hibb	-0.4089%	41.40 usd	41.72	-0.1700	331,074	41.74	40.42	41.57	41.65	22.09	27,318,710						
insidestocks	hibb	-0.41%	41.40	41.72	-0.17	331074	41.74	40.42					price earnings ratio: 23.26					
investopedia	hibb	-0.41 %	$41.40	41.72	-0.17				41.57									
investorguide	hibb	-0.41%	41.40	41.71	-0.17		41.74	40.42		41.56	22.09		23.66	1.131b			1.757	
marketintellisearch	hibb	-0.41 %	$41.40	$41.71	-0.17	307.60k	$41.74	$40.42	$41.57			27.32m	23.49	1.14b	0.0 %		1.77	
marketwatch	hibb	-0.41%	$41.40	open: 41.72	-0.17	22,209	$41.74	$40.42	$41.57	$41.74	$22.09		22.98	$1.14b			1.80	
minyanville	hibb	-0.4089%	41.40 usd	41.72	-0.1700	331,074	41.74	40.42	41.57	41.65	22.09	27,318,710						
msn-money	hibb	-0.41%	41.40	41.72	-0.17	331,074	41.74	40.42	41.57	41.67	22.09	27.32 mil	23.39	1.14 bil			1.77	
nasdaq-com	hibb	0.41%	$ 41.40	$ 41.72	0.17	331,074	$ 41.74	$ 40.42	$ 41.57	$ 41.67	$ 22.09	27,402,000	23.26	$ 1,134,442,800			$ 1.78	
optimum	hibb	-0.41%	41.40 ( 4:30 pm edt)	41.72	-0.17	331,074	41.74	40.42	41.57	41.67	22.09	27.32m	23.3	1.1b			1.78	
paidcontent	hibb	-0.4089%	41.40 usd	41.72	-0.1700	331,074	41.74	40.42	41.57	41.65	22.09	27,318,710						
pc-quote	hibb	-0.41%	41.4	41.72	-0.17	331,074	41.74	40.42	41.57	41.67	22.09	27,431,179	23.48588	1,135,651,000				
personal-wealth-biz	hibb	-0.41%	41.40	41.71	-0.17	331,774	41.74	40.42	41.57	41.56	22.09		23.66			0.00	1.757	
predictwallstreet	hibb	-0.41%	41.40		-0.17	331,074												
raymond-james	hibb	-0.41	41.40	41.72	-0.17	331,074	41.74	40.42	41.40	41.67	22.09		22.75				1.82	
renewable-energy-world	hibb	-0.4089%	41.40 usd	41.72	-0.1700	331,074	41.74	40.42	41.57	41.65	22.09	27,318,710						
screamingmedia	hibb	-0.41%	$	open: 41.72	-0.17	22,209	$41.74	$40.42	$41.57	$41.74	$22.09		22.98	$1.14b			1.80	
scroli	hibb	%	hibb			0												
simple-stock-quotes	hibb	-0.41%	last trade: 41.40		change: -0.170								p/e ratio: 23.66					
smartmoney	hibb	(-0.41%)	41.40	$41.72	-0.17	331,074	$41.74	$40.42	$41.57	$41.67	$22.09			1,135,600	0.00%	$0.00		
stocknod	hibb	-0.4089%	41.40 usd	41.72	-0.1700	331,074	41.74	40.42	41.57	41.65	22.09	27,318,710						
stockpickr	hibb	-0.41%	$41.40 -0.17 | -0.41%	41.72	-0.17	331.07k	41.74	40.42	41.57	41.67	22.09							
stocksmart	hibb	.0 %	$39.955	37.52	0	39,727	41.69	39.9										
stocktwits	hibb	-0.41%	41.40		-0.17													
streetinsider-com	hibb	0.41%	41.40	$41.72	-0.17	331,074	$41.74	$40.42	$41.57	$41.67	$22.09		23.26				$1.78	
thecramerreport	hibb		41.40	41.71	-0.17	331074	41.74	40.42										
thestree	hibb	-0.41%	$41.4	41.72	-0.17	331074	41.74	40.42	41.57	-41.67	22.09	2.731871e7		1.135638775e9				
tickerspy	hibb	-0.41%	$41.40	41.72	-0.17	331,074	41.74	40.42	41.57	41.67	22.09		23.5	1.1b	0.00%	$0.00		
tmx-quotemedia	hibb	-0.41%	41.400	41.720	-0.170	331,774	41.740	40.420	41.570	41.670	22.090	27,318,710	23.40	1,130,994,594			1.78	
updown	hibb	-0.41%	$41.40	$41.72	-$0.17	308,665	$41.74	$40.42	$41.57	$41.67	$22.09	27.34b	23.18	$1.11b			1.79	
wallstreetsurvivor	hibb	1.69%	41.40	41.72	0.69	325,693	41.74	40.42		41.67	22.09		23.40	$1b			1.60	
yahoo-finance	hibb	0.41%	41.40	41.71	0.17	331,074	41.74	40.42	41.57	41.74	22.09		23.56	1.13b			1.76	
ycharts-com	hibb	-0.41%	41.40		-0.17					41.67	22.09		23.39	1.13b	0.00%		1.77	
zacks	hibb	(-0.41%)	41.40		-0.17	vol.  331,074	41.74	40.42		41.74	22.09		23.35	1.14 b	0.00	0.00	1.78	
advfn	life	-0.63	52.0	51.99	-0.33	1758755	52.2	51.54										
barchart	life	-0.63%	52.00	51.99	-0.33	1,742,798	52.20	51.54	52.33	57.25	41.10		14.75	$9.36 b			+2.01	
barrons	life	0.63%	52.00	51.99	-0.33	1.751m	52.20	51.54				190.59 million		$9.35 billion	life has not issued dividends in more than 1 year.			
bloomberg	life	-0.631%	52.000	51.990	-0.330	1,758,755	52.200	51.540		57.25	41.10	178.766mil	24.528	9,295.822mil			2.120	
boston-com	life	-0.6306%	52.00 usd	51.99	-0.3300	1,751,683	52.20	51.54	52.33	57.25	41.10	178,765,816						
bostonmerchant	life	-0.6306%	52.00 usd	51.99	-0.3300	1,751,683	52.20	51.54	52.33	57.25	41.10	178,765,816						
business-insider	life	-0.6306%	52.00 usd	51.99	-0.3300	1,751,683	52.20	51.54	52.33	57.25	41.10	178,765,816						
chron	life	-0.6306%	52.00 usd	51.99	-0.3300	1,751,683	52.20	51.54	52.33	57.25	41.10	178,765,816						
cio-com	life	-0.63%	52.00 usd	51.99	-0.3300	1,751,683	52.20	51.54	52.33	57.25	41.10	178,765,816	25.87	9b				
cnn-money	life	-0.63%	52.00	51.99	-0.33	1,758,755	52.20	51.54	52.33				25.9	$9.3b				
easystockalterts	life	-0.63%	52.00	51.99	-0.33	1750183	52.20	51.54	52.33	57.25	41.10		25.87				2.01	
eresearch-fidelity-com	life	-0.63%	52.0000	51.9900	-0.3300	1,758,755	52.2000	51.5400	52.3300	57.2500	41.1000	178,766,000	26.03	$9.35b				
finance-abc7-com	life	-0.6306%	52.00 usd	51.99	-0.3300	1,751,683	52.20	51.54	52.33	57.25	41.10	178,765,816						
finance-abc7chicago-com	life	-0.6306%	52.00 usd	51.99	-0.3300	1,751,683	52.20	51.54	52.33	57.25	41.10	178,765,816						
financial-content	life	-0.6306%	52.00 usd	51.99	-0.3300	1,751,683	52.20	51.54	52.33	57.25	41.10	178,765,816						
finapps-forbes-com	life	-0.6%	$52.00	51.99	-0.33	1,758,755	52.20	51.54	52.33	57.25	41.10	179 mil	25.9	9 bil	0.0	0.00	2.01	
finviz	life	-0.63%	52.00			1,756,202			52.33	-9.17%	26.52%	178.77m	26.03	9.36b			2.01	
fool	life	-0.65%	$51.99	$51.99	-0.34	1,564,305	$52.20	$51.54	$52.33	$57.25	$41.10		26.00	$9.29b				
foxbusiness	life		$52.00		-0.33	1,804,581			$52.33									
google-finance	life	(-0.63%)	52.00	51.99	-0.33	1.76m	52.20	51.54		57.25	41.10	178.77m	25.91	9.30b			2.01	
howthemarketworks	life	-0.134%	52	51.99	-0.07	1,751,683	52.2	51.54	52.07									
hpcwire	life	-0.6306%	52.00 usd	51.99	-0.3300	1,752,083	52.20	51.54	52.33	57.25	41.10	178,765,816						
insidestocks	life	-0.63%	52.00	51.99	-0.33	1601027	52.20	51.54					price earnings ratio: 14.73					
investopedia	life	-0.63 %	$52.00	51.99	-0.33				52.33									
investorguide	life	-0.63%	52.00	52.11	-0.33		52.20	51.54		57.25	41.10		26.09	9.296b			2.006	
marketintellisearch	life	-0.63 %	$52.00	$51.99	-0.33	1866.10k	$52.20	$51.54	$52.33			178.77m	26.03	9.36b	0.0 %		2.01	
marketwatch	life	-0.63%	$51.98	open: 51.99	-0.33	40,537	$52.20	$51.54	$52.33	$57.25	$41.10			$9.35b				
minyanville	life	-0.6306%	52.00 usd	51.99	-0.3300	1,751,683	52.20	51.54	52.33	57.25	41.10	178,765,816						
msn-money	life	-0.63%	52.00	51.99	-0.33	1.76 mil	52.20	51.54	52.33	57.25	41.10	178.77 mil	25.87	9.35 bil			2.01	
nasdaq-com	life	0.63%	$ 52	$ 51.99	0.33	1,758,755	$ 52.20	$ 51.54	$ 52.33	$ 57.25	$ 41.10	178,766,000	25.87	$ 9,295,832,000			$ 2.01	
optimum	life	-0.63%	52.00 ( 4:00 pm edt)	51.99	-0.33	1,744,317	52.20	51.54	52.33	57.25	41.10	178.77m	25.9	9.3b			2.01	
paidcontent	life	-0.6306%	52.00 usd	51.99	-0.3300	1,751,683	52.20	51.54	52.33	57.25	41.10	178,765,816						
pc-quote	life	-0.63%	52.0	51.99	-0.33	1,803,548	52.2	51.54	52.33	57.25	41.10	179,900,481	26.03483	9,354,825,000				
personal-wealth-biz	life	-0.63%	52.00	52.11	-0.33	1,804,581	52.20	51.54	52.33	57.25	41.10		26.09			0.00	2.006	
predictwallstreet	life	-0.63%	52.00		-0.33	1,758,755												
raymond-james	life	-0.63	52.00	51.99	-0.33	1,758,755	52.20	51.54	52.00	57.25	41.10		25.00				2.08	
renewable-energy-world	life	-0.6306%	52.00 usd	51.99	-0.3300	1,751,683	52.20	51.54	52.33	57.25	41.10	178,765,816						
screamingmedia	life	-0.63%	$	open: 51.99	-0.33	41,637	$52.20	$51.54	$52.33	$57.25	$41.10			$9.35b				
scroli	life	-0.63%	life 52.00	51.99	-0.33	1,537,818	52.20	51.54	52.33	57.25	41.10		25.91				2.01	
simple-stock-quotes	life	-0.63%	last trade: 52.00		change: -0.330								p/e ratio: 26.09					
smartmoney	life	(-0.63%)	52.00	$51.99	-0.33	1,758,755	$52.20	$51.54	$52.33	$57.25	$41.10			9,354,800	0.00%	$0.00		
stocknod	life	-0.6306%	52.00 usd	51.99	-0.3300	1,751,683	52.20	51.54	52.33	57.25	41.10	178,765,816						
stockpickr	life	-0.63%	$52.00 -0.33 | -0.63%	51.99	-0.33	1.76m	52.20	51.54	52.33	57.25	41.10							
stocksmart	life	.0 %	$51.21	55.6	0	281,722	52.2	51.19										
stocktwits	life	-0.61%	52.01		-0.32													
streetinsider-com	life	0.63%	52.00	$51.99	-0.33	1,750,183	$52.20	$51.54	$52.33	$57.25	$41.10		25.87				$2.01	
thecramerreport	life		52.00	52.11	-0.33	1758578	52.20	51.54										
thestree	life	-0.63%	$52.0	51.99	-0.33	1757255	52.2	51.54	52.33	-57.25	41.1	1.78765816e8		9.354815151e9				
tickerspy	life	-0.63%	$52.00	51.99	-0.33	1,758,755	52.20	51.54	52.33	57.25	41.10		26.0	9.3b	0.00%	$0.00		
tmx-quotemedia	life	-0.63%	52.000	51.990	-0.330	1,804,581	52.200	51.540	52.330	57.250	41.100	178,765,816	26.00	9,295,822,432			2.01	
updown	life	-0.63%	$52.00	$51.99	-$0.33	1,751,389	$52.20	$51.54	$52.33	$57.25	$41.10	178.76b	25.21	$9.30b			2.08	
wallstreetsurvivor	life	-0.13%	52.00	51.99	-0.07	1,750,183	52.20	51.54		57.25	42.44		26.00	$9b			1.99	
yahoo-finance	life	0.63%	52.00	52.11	0.33	1,757,702	52.20	51.54	52.33	57.25	41.10		25.92	9.30b			2.01	
ycharts-com	life	-0.61%	52.01		-0.32					57.25	41.10		25.88	9.36b	0.00%		2.01	
zacks	life	(-0.63%)	52.00		-0.33	vol.  1,758,755	52.20	51.54		57.25	41.10		14.82	9.35 b	0.00	0.00	3.53	
advfn	cnc	1.34	36.41	36.04	0.48	294256	36.4889	35.67										
barchart	cnc	+1.34%	36.41	36.12	+0.48	294,256	36.49	35.67	35.93	39.25	20.00		18.80	$1.81 b			+1.85	
barrons	cnc	1.34%	36.41	36.04	+0.48	287,972	36.489	35.67				50.45 million		$1.80 billion	cnc has not issued dividends in more than 1 year.			
bloomberg	cnc	1.336%	36.410	36.040	0.480	294,256	36.489	35.670		39.25	20.00	49.974mil	19.681	1,819.552mil			1.850	
boston-com	cnc	+1.336%	36.41 usd	36.04	+0.4800	294,256	36.49	35.67	35.93	39.25	20.00	49,973,957						
bostonmerchant	cnc	+1.336%	36.41 usd	36.04	+0.4800	294,256	36.49	35.67	35.93	39.25	20.00	49,973,957						
business-insider	cnc	+1.336%	36.41 usd	36.04	+0.4800	294,256	36.49	35.67	35.93	39.25	20.00	49,973,957						
chron	cnc	+1.336%	36.41 usd	36.04	+0.4800	294,256	36.49	35.67	35.93	39.25	20.00	49,973,957						
cio-com	cnc	+1.34%	36.41 usd	36.04	+0.4800	294,256	36.49	35.67	35.93	39.25	20.00	49,973,957	19.68	2b				
cnn-money	cnc	+1.34%	36.41	36.12	+0.48	294,099	36.49	35.67	35.93				19.7	$1.8b				
easystockalterts	cnc	1.33%	36.41	36.04	+0.48	294256	36.49	35.67	35.93	39.25	20.00		19.68				1.85	
eresearch-fidelity-com	cnc	1.34%	36.4100	36.0400	0.4800	294,256	36.4889	35.6700	35.9300	39.2500	20.0000	49,974,000	19.42	$1.80b				
finance-abc7-com	cnc	+1.336%	36.41 usd	36.04	+0.4800	294,256	36.49	35.67	35.93	39.25	20.00	49,973,957						
finance-abc7chicago-com	cnc	+1.336%	36.41 usd	36.04	+0.4800	294,256	36.49	35.67	35.93	39.25	20.00	49,973,957						
financial-content	cnc	+1.336%	36.41 usd	36.04	+0.4800	294,256	36.49	35.67	35.93	39.25	20.00	49,973,957						
finapps-forbes-com	cnc	1.3%	$36.41	36.04	0.48	294,256	36.49	35.67	35.93	39.25	20.00	50 mil	19.7	2 bil	0.0	0.00	1.85	
finviz	cnc	1.34%	36.41			294,099			35.93	-7.24%	82.05%	49.97m	19.68	1.82b			1.85	
fool	cnc	+1.34%	$36.41	$36.04	0.48	287,972	$36.49	$35.67	$35.93	$39.25	$20.00		19.40	$1.82b				
foxbusiness	cnc		$36.41		+0.48	294,256			$35.93									
google-finance	cnc	(1.34%)	36.41	36.04	+0.48	294,256.00	36.49	35.67		39.25	20.00	49.97m	19.71	1.82b			1.85	
howthemarketworks	cnc	2.477%	36.41	36.04	0.88	287,972	36.4889	35.67	35.53									
hpcwire	cnc	+1.336%	36.41 usd	36.04	+0.4800	294,256	36.49	35.67	35.93	39.25	20.00	49,973,957						
insidestocks	cnc	+1.34%	36.41	36.12	+0.48	287972	36.49	35.67					price earnings ratio: 19.26					
investopedia	cnc	+1.34 %	$36.41	36.04	+0.48				35.93									
investorguide	cnc	+1.34%	36.41	36.04	+0.48		36.4889	35.67		39.25	20.00		19.44	1.820b			1.848	
marketintellisearch	cnc	1.34 %	$36.41	$36.04	0.48	285.00k	$36.49	$35.67	$35.93			49.97m	19.42	1.80b	0.0 %		1.85	
marketwatch	cnc	+1.34%	$36.41	open: 36.04	+0.48	6,219	$36.49	$35.67	$35.93	$39.25	$20.00		19.94	$1.80b			1.83	
minyanville	cnc	+1.336%	36.41 usd	36.04	+0.4800	294,256	36.49	35.67	35.93	39.25	20.00	49,973,957						
msn-money	cnc	+1.34%	36.41	36.04	+0.48	294,256	36.49	35.67	35.93	39.25	20.00	49.97 mil	20.57	1.8 bil			1.85	
nasdaq-com	cnc	1.34%	$ 36.41		0.48	294,099	$ 36.4889	$ 35.67	$ 35.93	$ 39.25	$ 20	49,974,000	19.68	$ 1,819,553,340			$ 1.85	
optimum	cnc	+1.34%	36.41 ( 4:15 pm edt)	36.04	+0.48	294,099	36.49	35.67	35.93	39.25	20.00	49.97m	19.7	1.8b			1.85	
paidcontent	cnc	+1.336%	36.41 usd	36.04	+0.4800	294,256	36.49	35.67	35.93	39.25	20.00	49,973,957						
pc-quote	cnc	1.34%	36.41	36.04	0.48	294,256	36.4889	35.67	35.93	39.25	20.00	49,315,183	20.29944	1,795,566,000				
personal-wealth-biz	cnc	+1.34%	36.41	36.04		294,256	36.4889	35.67	35.93	39.25	20.00		19.44			0.00	1.848	
predictwallstreet	cnc	+1.34%	36.41		+0.48	294,256												
raymond-james	cnc	1.34	36.41	36.04	0.48	294,256	36.49	35.67	36.41	39.25	20.00		18.96				1.92	
renewable-energy-world	cnc	+1.336%	36.41 usd	36.04	+0.4800	294,256	36.49	35.67	35.93	39.25	20.00	49,973,957						
screamingmedia	cnc	+1.34%	$	open: 36.04	+0.48	6,376	$36.49	$35.67	$35.93	$39.25	$20.00		19.94	$1.80b			1.83	
scroli	cnc	%	cnc			0												
simple-stock-quotes	cnc	+1.34%	last trade: 36.41		change: 0.480								p/e ratio: 19.44					
smartmoney	cnc	(1.34%)	36.41	$36.04	0.48	294,256	$36.49	$35.67	$35.93	$39.25	$20.00			1,795,600	0.00%	$0.00		
stocknod	cnc	+1.336%	36.41 usd	36.04	+0.4800	294,256	36.49	35.67	35.93	39.25	20.00	49,973,957						
stockpickr	cnc	1.34%	$36.41 0.48 | 1.34%	36.12	0.48	294.10k	36.49	35.67	35.93	39.25	20.00							
stocksmart	cnc	.0 %	$34.01	25.73	0	35,451	34.92	33.9										
stocktwits	cnc	1.23%	36.37		+0.44													
streetinsider-com	cnc	1.34%	36.41	$36.04	+0.48	294,256	$36.49	$35.67	$35.93	$39.25	$20.00		19.68				$1.85	
thecramerreport	cnc		36.41	36.04	+0.48	294256	36.4889	35.67										
thestree	cnc	1.34%	$36.41	36.12	0.48	294099	36.49	35.67	35.93	-39.25	20.0	4.9973957e7		1.795564275e9				
tickerspy	cnc	1.34%	$36.41	36.04	+0.48	294,256	36.49	35.67	35.93	39.25	20.00		20.3	1.7b	0.00%	$0.00		
tmx-quotemedia	cnc	1.34%	36.410	36.040	0.480	294,256	36.489	35.670	35.930	39.250	20.000	49,973,957	19.40	1,819,551,774			1.85	
updown	cnc	1.34%	$36.41	$36.04	$0.48	287,572	$36.49	$35.67	$35.93	$39.25	$20.00	49.97b	18.76	$1.77b			1.92	
wallstreetsurvivor	cnc	2.48%	36.41	36.04	0.88	287,972	36.49	35.67		39.25	20.01		19.40	$2b			1.88	
yahoo-finance	cnc	1.34%	36.41	36.04	0.48	294,256	36.49	35.67	35.93	39.25	20.00		19.70	1.82b			1.85	
ycharts-com	cnc	+1.22%	36.37		+0.44					39.25	20.00		19.66	1.81b	0.00%		1.85	
zacks	cnc	(1.34%)	36.41		0.48	vol.  294,256	36.49	35.67		39.25			19.01	1.80 b	0.00	0.00	1.89	
advfn	cfnb	2.60	15.77	15.88	0.4	1401	16.45	15.517										
barchart	cfnb	+2.60%	15.77	15.88	+0.40	2,197	16.45	15.51	15.37	16.45	10.98		15.32	$162.43 m	6.53%	$1.00	+1.00	
barrons	cfnb	2.60%	15.77	15.88	+0.40	1,401	16.45	15.517				10.30 million		$160.12 million	6.34%	$1		
bloomberg	cfnb	2.602%	15.770	15.880	0.400	1,401	16.450	15.517		16.45	11.75	10.418mil	15.770	164.286mil	6.341	1.000 regular cash	1.000	
boston-com	cfnb	+2.602%	15.77 usd	15.88	+0.4000	1,401	16.45	15.52	15.37	15.40	11.75	10,417,597						
bostonmerchant	cfnb	+2.602%	15.77 usd	15.88	+0.4000	1,401	16.45	15.52	15.37	15.40	11.75	10,417,597						
business-insider	cfnb	+2.602%	15.77 usd	15.88	+0.4000	1,401	16.45	15.52	15.37	15.40	11.75	10,417,597						
chron	cfnb	+2.602%	15.77 usd	15.88	+0.4000	1,401	16.45	15.52	15.37	15.40	11.75	10,417,597						
cio-com	cfnb	+2.60%	15.77 usd	15.88	+0.4000	1,401	16.45	15.52	15.37	15.40	11.75	10,417,597	15.77	164m	6.5	1		
cnn-money	cfnb	+2.60%	15.77	15.88	+0.40	1,401	16.45	15.52	15.37				15.8	$162.5m	6.34%			
easystockalterts	cfnb	2.52%	15.77	15.88	+0.40	1401	16.45	15.52	15.37	15.40	11.75		15.77				1.00	
eresearch-fidelity-com	cfnb	2.60%	15.7700	15.8800	0.4000	1,401	16.4500	15.5170	15.3700	15.4000	11.7500	10,418,000	15.37	$160.12m	6.51%	$1.000000		
finance-abc7-com	cfnb	+2.602%	15.77 usd	15.88	+0.4000	1,401	16.45	15.52	15.37	15.40	11.75	10,417,597						
finance-abc7chicago-com	cfnb	+2.602%	15.77 usd	15.88	+0.4000	1,401	16.45	15.52	15.37	15.40	11.75	10,417,597						
financial-content	cfnb	+2.602%	15.77 usd	15.88	+0.4000	1,401	16.45	15.52	15.37	15.40	11.75	10,417,597						
finapps-forbes-com	cfnb	2.6%	$15.77	15.88	0.40	1,401	16.45	15.52	15.37	15.40	11.75	10 mil		164 mil	6.3	1.00		
finviz	cfnb	2.60%	15.77			1,401			15.37	2.40%	43.66%	10.42m	15.61	164.32m		1.00	1.01	
fool	cfnb	+2.60%	$15.77	$15.88	0.40	1,401	$16.45	$15.52	$15.37	$15.40	$11.75		15.40	$164.29m	3.70%	1.00		
foxbusiness	cfnb		$15.77		+0.40	1,401			$15.37									
google-finance	cfnb	(2.60%)	15.77	15.88	+0.40	1,401.00	16.45	15.52		16.45	11.75	10.42m	15.68	164.29m	6.34	1.00	1.01	
howthemarketworks	cfnb	2.937%	15.77	15.88	0.45	1,401	16.45	15.517	15.32									
hpcwire	cfnb	+2.602%	15.77 usd	15.88	+0.4000	1,401	16.45	15.52	15.37	15.40	11.75	10,417,597						
insidestocks	cfnb	+2.60%	15.77	15.88	+0.40	1401	16.45	15.52										
investopedia	cfnb	+2.60 %	$15.77	15.88	+0.40				15.37									
investorguide	cfnb	+2.60%	15.77	15.33	+0.40		16.45	15.517		15.36	11.73		15.35	164.3m			1.001	
marketintellisearch	cfnb	2.6 %	$15.77	$15.33	0.40	0.60k	$16.45	$15.52	$15.37			10.42m	15.22	0.16b	6.51 %		1.01	
marketwatch	cfnb	+2.60%	$15.77	open: 15.88	+0.40	301	$16.45	$15.52	$15.37	$16.45	$11.75		15.73	$160.13m	6.34%	1.00	1.00	
minyanville	cfnb	+2.602%	15.77 usd	15.88	+0.4000	1,401	16.45	15.52	15.37	15.40	11.75	10,417,597						
msn-money	cfnb	+2.60%	15.77	15.88	+0.40	1,401	16.45	15.52	15.37	15.40	11.75	10.42 mil	15.77	160.12 mil	6.51%	1.00	1.01	
nasdaq-com	cfnb	2.6%	$ 15.77	$ 15.33	0.40	1,401	$ 16.45	$ 15.517	$ 15.37	$ 15.40	$ 11.75	10,418,000	15.77	$ 164,291,860	26.02 %	$4.000000	$ 1	
optimum	cfnb	+2.60%	15.77 ( 4:30 pm edt)	15.88	+0.40	1,401	16.45	15.52	15.37	15.40	11.75	10.42m	15.8	164.3m	6.34	1.00	1.00	
paidcontent	cfnb	+2.602%	15.77 usd	15.88	+0.4000	1,401	16.45	15.52	15.37	15.40	11.75	10,417,597						
pc-quote	cfnb	2.60%	15.77	15.88	0.40	1,401	16.45	15.517	15.37	15.40	11.75	10,153,754	15.37	160,125,000		1.0		
personal-wealth-biz	cfnb	+2.60%	15.77	15.33		1,401	16.45	15.517	15.37	15.36	11.73		15.35		6.51	1.00	1.001	
predictwallstreet	cfnb	+2.60%	15.77		+0.40	1,401												
raymond-james	cfnb	2.60	15.77	15.88	0.40	1,401	16.45	15.52	15.77	15.40	11.75		15.46				1.02	
renewable-energy-world	cfnb	+2.602%	15.77 usd	15.88	+0.4000	1,401	16.45	15.52	15.37	15.40	11.75	10,417,597						
screamingmedia	cfnb	+2.60%	$	open: 15.88	+0.40	301	$16.45	$15.52	$15.37	$16.45	$11.75		15.73	$160.13m	6.34%	1.00	1.00	
scroli	cfnb	%	cfnb			0												
simple-stock-quotes	cfnb	+2.60%	last trade: 15.77		change: 0.400								p/e ratio: 15.35					
smartmoney	cfnb	(2.60%)	15.77	$15.88	0.40	1,401	$16.45	$15.52	$15.37	$15.40	$11.75			160,100	6.51%	$1.00		
stocknod	cfnb	+2.602%	15.77 usd	15.88	+0.4000	1,401	16.45	15.52	15.37	15.40	11.75	10,417,597						
stockpickr	cfnb	2.60%	$15.77 0.40 | 2.60%	15.88	0.40	1.40k	16.45	15.52	15.37	15.40	11.75							
stocksmart	cfnb	%	$15.05	14.32		219	15.05	15.04										
stocktwits	cfnb	2.67%	15.78		+0.41													
streetinsider-com	cfnb	2.60%	15.77	$15.88	+0.40	1,401	$16.45	$15.52	$15.37	$15.40	$11.75		15.77				$1.00	
thecramerreport	cfnb		15.77	15.33	+0.40	1401	16.45	15.517										
thestree	cfnb	2.6%	$15.77	15.88	0.4	1401	16.45	15.52	15.37	-15.4	11.75	1.0417597e7		1.60118466e8				
tickerspy	cfnb	2.60%	$15.77	15.88	+0.40	1,100	16.45	15.52	15.37	15.40	11.75		15.4	158.3m	6.51%	$1.00		
tmx-quotemedia	cfnb	2.60%	15.770	15.880	0.400	1,401	16.450	15.517	15.370	15.400	11.750	10,417,597	15.40	164,285,505	6.506	1.000 usd	1.00	
updown	cfnb	2.60%	$15.77	$15.88	$0.40	1,100	$16.45	$15.52	$15.37	$15.40	$11.75	10.41b	15.13	$160m			1.02	
wallstreetsurvivor	cfnb	2.94%	15.77	15.88	0.45	1,401	16.45	15.52		15.40	12.29		15.40	$160m	6.50%	0.60 -	1.08	
yahoo-finance	cfnb	2.60%	15.77	15.33	0.40	1,401	16.45	15.52	15.37	16.45	11.75		15.75	164.28m	6.50%	1.00	1.00	
ycharts-com	cfnb	+2.67%	15.78		+0.41					15.40	11.75		15.78	162.53m	6.33%		1.00	
zacks	cfnb	(2.60%)	15.77		0.40	vol.  1,401	16.45	15.52		16.45	11.75		15.37	160.13 m	6.51	1.00	1	
advfn	ozrk	0.80	53.23	52.93	0.42	100149	53.39	52.671										
barchart	ozrk	+0.80%	53.23	52.80	+0.42	101,525	53.39	52.67	52.81	53.39	33.68		18.46	$909.70 m	1.38%	$0.72	+3.67	
barrons	ozrk	0.80%	53.23	52.93	+0.42	100,149	53.39	52.671				17.04 million		$902.94 million	1.43%	$0.19		
bloomberg	ozrk	0.795%	53.230	52.930	0.420	100,149	53.390	52.671		53.39	34.23	17.098mil	20.087	910.110mil	1.240	0.190 regular cash	2.650	
boston-com	ozrk	+0.7953%	53.23 usd	52.93	+0.4200	100,149	53.39	52.67	52.81	52.89	34.23	17,097,690						
bostonmerchant	ozrk	+0.7953%	53.23 usd	52.93	+0.4200	100,149	53.39	52.67	52.81	52.89	34.23	17,097,690						
business-insider	ozrk	+0.7953%	53.23 usd	52.93	+0.4200	100,149	53.39	52.67	52.81	52.89	34.23	17,097,690						
chron	ozrk	+0.7953%	53.23 usd	52.93	+0.4200	100,149	53.39	52.67	52.81	52.89	34.23	17,097,690						
cio-com	ozrk	+0.80%	53.23 usd	52.93	+0.4200	100,149	53.39	52.67	52.81	52.89	34.23	17,097,690	14.54	910m	1.4	0.72		
cnn-money	ozrk	+0.80%	53.23	52.93	+0.42	100,149	53.39	52.67	52.81				14.2	$910.1m	1.43%			
easystockalterts	ozrk	0.79%	53.23	52.93	+0.42	100149	53.39	52.67	52.81	52.89	34.12		14.54				3.66	
eresearch-fidelity-com	ozrk	0.80%	53.2300	52.9300	0.4200	100,149	53.3900	52.6710	52.8100	52.8900	34.1200	17,098,000	14.39	$902.95m	1.44%	$0.190000		
finance-abc7-com	ozrk	+0.7953%	53.23 usd	52.93	+0.4200	100,149	53.39	52.67	52.81	52.89	34.23	17,097,690						
finance-abc7chicago-com	ozrk	+0.7953%	53.23 usd	52.93	+0.4200	100,149	53.39	52.67	52.81	52.89	34.23	17,097,690						
financial-content	ozrk	+0.7953%	53.23 usd	52.93	+0.4200	100,149	53.39	52.67	52.81	52.89	34.23	17,097,690						
finapps-forbes-com	ozrk	0.8%	$53.23	52.93	0.42	100,149	53.39	52.67	52.81	52.89	34.23	17 mil	14.5	910 mil	1.4	0.76	3.67	
finviz	ozrk	0.80%	53.23			99,249			52.81	0.64%	58.54%	17.10m	14.50	910.23m		0.72	3.67	
fool	ozrk	+0.80%	$53.23	$52.93	0.42	99,249	$53.39	$52.67	$52.81	$52.89	$34.12		14.40	$910.11m	1.90%	0.76		
foxbusiness	ozrk		$53.23		+0.42	100,149			$52.81									
google-finance	ozrk	(0.80%)	53.23	52.93	+0.42	100,149.00	53.39	52.67		53.39	34.12	17.09m	14.52	909.89m	1.43	0.19	3.67	
howthemarketworks	ozrk	2.247%	53.23	52.93	1.17	95,239	53.39	52.671	52.06									
hpcwire	ozrk	+0.7953%	53.23 usd	52.93	+0.4200	100,149	53.39	52.67	52.81	52.89	34.23	17,097,690						
insidestocks	ozrk	+0.80%	53.23	52.80	+0.42	100149	53.39	52.67										
investopedia	ozrk	+0.80 %	$53.23	52.93	+0.42				52.81									
investorguide	ozrk	+0.80%	53.23	53.16	+0.42		53.39	52.671		48.70	33.41		14.43	910.1m			3.66	
marketintellisearch	ozrk	0.8 %	$53.23	$53.16	0.42	93.50k	$53.39	$52.67	$52.81			17.10m	14.39	0.90b	1.36 %		3.67	
marketwatch	ozrk	+0.80%	$52.81	open: 52.93	+0.42	5,359	$53.39	$52.67	$52.81	$53.39	$34.23		16.02	$902.95m	1.43%	0.19	3.32	
minyanville	ozrk	+0.7953%	53.23 usd	52.93	+0.4200	100,149	53.39	52.67	52.81	52.89	34.23	17,097,690						
msn-money	ozrk	+0.80%	53.23	52.93	+0.42	100,149	53.39	52.67	52.81	52.89	34.12	17.10 mil	14.54	902.93 mil	1.44%	0.76	3.67	
nasdaq-com	ozrk	0.8%	$ 53.23	$ 52.93	0.42	100,149	$ 53.39	$ 52.671	$ 52.81	$ 52.89	$ 34.12	17,098,000	14.5	$ 910,126,540	1.36 %	$0.720000	$ 3.67	
optimum	ozrk	+0.80%	53.23 ( 4:30 pm edt)	52.93	+0.42	100,149	53.39	52.67	52.81	52.89	34.12	17.10m	14.5	910.1m	1.35	0.72	3.66	
paidcontent	ozrk	+0.7953%	53.23 usd	52.93	+0.4200	100,149	53.39	52.67	52.81	52.89	34.23	17,097,690						
pc-quote	ozrk	0.80%	53.23	52.93	0.42	100,149	53.39	52.671	52.81	52.89	34.12	16,963,092	14.42896	902,945,000		0.19		
personal-wealth-biz	ozrk	+0.80%	53.23	53.16		100,149	53.39	52.671	52.81	48.70	33.41		14.43		1.25	0.66	3.66	
predictwallstreet	ozrk	+0.80%	53.23		+0.42	100,149												
raymond-james	ozrk	0.80	53.23	52.93	0.42	100,149	53.39	52.67	53.23	52.89	34.23		14.47				3.68	
renewable-energy-world	ozrk	+0.7953%	53.23 usd	52.93	+0.4200	100,149	53.39	52.67	52.81	52.89	34.23	17,097,690						
screamingmedia	ozrk	+0.80%	$	open: 52.93	+0.42	5,359	$53.39	$52.67	$52.81	$53.39	$34.23		16.02	$902.95m	1.43%	0.19	3.32	
scroli	ozrk	%	ozrk			0												
simple-stock-quotes	ozrk	+0.80%	last trade: 53.23		change: 0.420								p/e ratio: 14.43					
smartmoney	ozrk	(0.80%)	53.23	$52.93	0.42	100,149	$53.39	$52.67	$52.81	$52.89	$34.12			902,900	1.36%	$0.18		
stocknod	ozrk	+0.7953%	53.23 usd	52.93	+0.4200	100,149	53.39	52.67	52.81	52.89	34.23	17,097,690						
stockpickr	ozrk	0.80%	$53.23 0.42 | 0.80%	52.93	0.42	99.25k	53.39	52.67	52.81	52.89	34.12							
stocksmart	ozrk	.0 %	$47.75	43.33	0	15,466	48.65	47.67										
stocktwits	ozrk	0.78%	53.22		+0.41													
streetinsider-com	ozrk	0.80%	53.23	$52.93	+0.42	100,149	$53.39	$52.67	$52.81	$52.89	$34.12		14.54				$3.66	
thecramerreport	ozrk																	
thestree	ozrk	0.8%	$53.23	52.93	0.42	99249	53.39	52.67	52.81	-52.89	34.12	1.709769e7		9.02929009e8				
tickerspy	ozrk	0.80%	$53.23	52.93	+0.42	100,149	53.39	52.67	52.81	52.89	34.12		14.4	902.9m	1.44%	$0.19		
tmx-quotemedia	ozrk	0.80%	53.230	52.930	0.420	100,149	53.390	52.671	52.810	53.390	34.230	17,097,690	14.40	910,110,039	1.428	0.190 usd	3.66	
updown	ozrk	0.80%	$53.23	$52.93	$0.42	94,406	$53.39	$52.67	$52.81	$52.89	$34.23	17.09b	14.33	$890m			3.69	
wallstreetsurvivor	ozrk	2.25%	53.23	52.93	1.17	95,239	53.39	52.67		52.89	34.75		14.40	$903m	1.40%	0.60 -	3.75	
yahoo-finance	ozrk	0.80%	53.23	53.16	0.42	100,149	53.39	52.67	52.81	53.39	34.12		14.54	910.07m	1.40%	0.72	3.66	
ycharts-com	ozrk	+0.78%	53.22		+0.41					52.89	34.23		14.54	909.53m	1.49%		3.66	
zacks	ozrk	(0.80%)	53.23		0.42	vol.  100,149	53.39	52.67		53.39	34.09		18.73	902.95 m	1.36	0.72	2.82	
advfn	unfi	1.52	44.0	43.34	0.66	123282	44.0	43.23										
barchart	unfi	+1.52%	44.00	43.34	+0.66	128,539	44.00	43.23	43.34	46.05	29.51		25.70	$2.13 b			+1.66	
barrons	unfi	1.52%	44.00	43.34	+0.66	118,433	44.00	43.23				43.42 million		$2.10 billion	unfi has not issued dividends in more than 1 year.			
bloomberg	unfi	1.523%	44.000	43.340	0.660	123,282	44.000	43.230		46.05	29.51	48.482mil	26.506	2,133.219mil			1.660	
boston-com	unfi	+1.523%	44.00 usd	43.34	+0.6600	122,982	44.00	43.23	43.34	46.05	29.51	48,482,250						
bostonmerchant	unfi	+1.523%	44.00 usd	43.34	+0.6600	122,982	44.00	43.23	43.34	46.05	29.51	48,482,250						
business-insider	unfi	+1.523%	44.00 usd	43.34	+0.6600	122,982	44.00	43.23	43.34	46.05	29.51	48,482,250						
chron	unfi	+1.523%	44.00 usd	43.34	+0.6600	122,982	44.00	43.23	43.34	46.05	29.51	48,482,250						
cio-com	unfi	+1.52%	44.00 usd	43.34	+0.6600	122,982	44.00	43.23	43.34	46.05	29.51	48,482,250	26.51	2b				
cnn-money	unfi	+1.52%	44.00	43.47	+0.66	118,902	44.00	43.23	43.34				26.5	$2.1b				
easystockalterts	unfi	1.52%	44.00	43.34	+0.66	122982	44.00	43.23	43.34	46.05	29.07		26.51				1.66	
eresearch-fidelity-com	unfi	1.52%	44.0000	43.3400	0.6600	123,282	44.0000	43.2300	43.3400	46.0500	29.0700	48,482,000	26.11	$2.10b				
finance-abc7-com	unfi	+1.523%	44.00 usd	43.34	+0.6600	122,982	44.00	43.23	43.34	46.05	29.51	48,482,250						
finance-abc7chicago-com	unfi	+1.523%	44.00 usd	43.34	+0.6600	122,982	44.00	43.23	43.34	46.05	29.51	48,482,250						
financial-content	unfi	+1.523%	44.00 usd	43.34	+0.6600	122,982	44.00	43.23	43.34	46.05	29.51	48,482,250						
finapps-forbes-com	unfi	1.5%	$44.00	43.34	0.66	123,282	44.00	43.23	43.34	46.05	29.51	48 mil	26.5	2 bil	0.0	0.00	1.66	
finviz	unfi	1.52%	44.00			123,282			43.34	-4.45%	51.36%	48.48m	26.27	2.10b			1.65	
fool	unfi	+1.52%	$44.00	$43.34	0.66	123,282	$44.00	$43.23	$43.34	$46.05	$29.07		26.10	$2.13b				
foxbusiness	unfi		$44.00		+0.66	131,548			$43.34									
google-finance	unfi	(1.52%)	44.00	43.34	+0.66	123,282.00	44.00	43.23		46.05	29.07	48.48m	26.62	2.13b			1.65	
howthemarketworks	unfi	3.117%	44	43.34	1.33	122,982	44	43.23	42.67									
hpcwire	unfi	+1.523%	44.00 usd	43.34	+0.6600	122,982	44.00	43.23	43.34	46.05	29.51	48,482,250						
insidestocks	unfi	+1.52%	44.00	43.34	+0.66	131548	44.00	43.23					price earnings ratio: 26.51					
investopedia	unfi	+1.52 %	$44.00	43.34	+0.66				43.34									
investorguide	unfi	+1.50%	43.99	43.31	+0.65		43.96	43.23		46.05	29.07		26.25	2.133b			1.651	
marketintellisearch	unfi	1.52 %	$44.00	$43.31	0.66	129.00k	$44.00	$43.23	$43.34			48.48m	26.27	2.10b	0.0 %		1.65	
marketwatch	unfi	+1.52%	$44.00	open: 43.34	+0.66	12,421	$44.00	$43.23	$43.34	$46.05	$29.51		27.83	$2.10b			1.58	
minyanville	unfi	+1.523%	44.00 usd	43.34	+0.6600	122,982	44.00	43.23	43.34	46.05	29.51	48,482,250						
msn-money	unfi	+1.52%	44.00	43.34	+0.66	123,282	44.00	43.23	43.34	46.05	29.07	48.48 mil	26.67	2.1 bil			1.65	
nasdaq-com	unfi	1.52%	$ 44	$ 43.34	0.66	123,282	$ 44	$ 43.23	$ 43.34	$ 46.05	$ 29.07	48,367,000	26.51	$ 2,128,148,000			$ 1.66	
optimum	unfi	+1.52%	44.00 ( 4:00 pm edt)	43.34	+0.66	118,802	44.00	43.23	43.34	46.05	29.07	48.48m	26.5	2.1b			1.66	
paidcontent	unfi	+1.523%	44.00 usd	43.34	+0.6600	122,982	44.00	43.23	43.34	46.05	29.51	48,482,250						
pc-quote	unfi	1.52%	44.0	43.34	0.66	131,548	44.0	43.23	43.34	46.05	29.07	47,754,773	26.26667	2,101,210,000				
personal-wealth-biz	unfi	+1.52%	44.00	43.31		131,548	44.00	43.23	43.34	46.05	29.07		26.25			0.00	1.651	
predictwallstreet	unfi	+1.52%	44.00		+0.66	123,282												
raymond-james	unfi	1.52	44.00	43.34	0.66	123,282	44.00	43.23	44.00	46.05	29.51		26.35				1.67	
renewable-energy-world	unfi	+1.523%	44.00 usd	43.34	+0.6600	122,982	44.00	43.23	43.34	46.05	29.51	48,482,250						
screamingmedia	unfi	+1.52%	$	open: 43.34	+0.66	12,421	$44.00	$43.23	$43.34	$46.05	$29.51		27.83	$2.10b			1.58	
scroli	unfi	%	unfi			0												
simple-stock-quotes	unfi	+1.52%	last trade: 44.00		change: 0.660								p/e ratio: 26.25					
smartmoney	unfi	(1.52%)	44.00	$43.34	0.66	123,282	$44.00	$43.23	$43.34	$46.05	$29.07			2,101,200	0.00%	$0.00		
stocknod	unfi	+1.523%	44.00 usd	43.34	+0.6600	122,982	44.00	43.23	43.34	46.05	29.51	48,482,250						
stockpickr	unfi	1.52%	$44.00 0.66 | 1.52%	43.34	0.66	123.28k	44.00	43.23	43.34	46.05	29.07							
stocksmart	unfi	.0 %	$42.06	37.63	0	55,537	43.67	41.95										
stocktwits	unfi	1.52%	44.00		+0.66													
streetinsider-com	unfi	1.52%	44.00	$43.34	+0.66	122,982	$44.00	$43.23	$43.34	$46.05	$29.07		26.51				$1.66	
thecramerreport	unfi		44.00	43.31	+0.66	123282	44.00	43.23										
thestree	unfi	1.52%	$44.0	43.34	0.66	123282	44.0	43.23	43.34	-46.05	29.07	4.848225e7		2.101220715e9				
tickerspy	unfi	1.52%	$44.00	43.34	+0.66	123,282	44.00	43.23	43.34	46.05	29.07		26.3	2.1b	0.00%	$0.00		
tmx-quotemedia	unfi	1.52%	44.000	43.340	0.660	131,548	44.000	43.230	43.340	46.050	29.510	48,482,250	26.10	2,133,219,000			1.66	
updown	unfi	1.52%	$44.00	$43.34	$0.66	118,433	$44.00	$43.23	$43.34	$46.05	$29.51	48.36b	25.97	$2.06b			1.67	
wallstreetsurvivor	unfi	3.12%	44.00	43.34	1.33	122,982	44.00	43.23		46.05	32.65		26.10	$2b			1.57	
yahoo-finance	unfi	1.52%	44.00	43.31	0.66	123,282	44.00	43.23	43.34	46.05	29.07		26.65	2.13b			1.65	
ycharts-com	unfi	+1.52%	44.00		+0.66					46.05	29.51		26.51	2.13b	0.00%		1.66	
zacks	unfi	(1.52%)	44.00		0.66	vol.  123,282	44.00	43.23		46.05	29.07		26.11	2.10 b	0.00	0.00	1.66	
advfn	wts	-0.94	35.92	36.2	-0.34	323344	36.2	35.71										
barchart	wts	-0.94%	35.92	36.20	-0.34	323,344	36.20	35.71	36.26	40.63	27.17		18.44	$1.33 b	1.24%	$0.44	+1.64	
barrons	wts	0.94%	35.92	36.20	-0.34	319,709	36.20	35.71				37.40 million		$1.35 billion	1.22%	$0.11		
bloomberg	wts	-0.938%	35.920	36.200	-0.340	323,344	36.200	35.710		40.75	27.51	30.241mil	18.806	1,335.744mil	1.225	0.110 regular cash	1.910	
boston-com	wts	-0.9377%	35.92 usd	36.20	-0.3400	323,344	36.20	35.71	36.26	40.75	27.51	30,241,327						
bostonmerchant	wts	-0.9377%	35.92 usd	36.20	-0.3400	323,344	36.20	35.71	36.26	40.75	27.51	30,241,327						
business-insider	wts	-0.9377%	35.92 usd	36.20	-0.3400	323,344	36.20	35.71	36.26	40.75	27.51	30,241,327						
chron	wts	-0.9377%	35.92 usd	36.20	-0.3400	323,344	36.20	35.71	36.26	40.75	27.51	30,241,327						
cio-com	wts	-0.94%	35.92 usd	36.20	-0.3400	323,344	36.20	35.71	36.26	40.75	27.51	30,241,327	21.77	1b	1.2	0.44		
cnn-money	wts	-0.94%	35.92	36.20	-0.34	323,344	36.20	35.71	36.26				21.8	$1.1b	1.22%			
easystockalterts	wts	-0.94%	35.92	36.20	-0.34	323344	36.20	35.71	36.26	40.75	27.51		21.77				1.65	
eresearch-fidelity-com	wts	-0.94%	35.9200	36.2000	-0.3400	323,344	36.2000	35.7100	36.2600	40.7500	27.5100	37,195,000	22.11	$1.35b	1.21%	$0.110000		
finance-abc7-com	wts	-0.9377%	35.92 usd	36.20	-0.3400	323,344	36.20	35.71	36.26	40.75	27.51	30,241,327						
finance-abc7chicago-com	wts	-0.9377%	35.92 usd	36.20	-0.3400	323,344	36.20	35.71	36.26	40.75	27.51	30,241,327						
financial-content	wts	-0.9377%	35.92 usd	36.20	-0.3400	323,344	36.20	35.71	36.26	40.75	27.51	30,241,327						
finapps-forbes-com	wts	-0.9%	$35.92	36.20	-0.34	323,344	36.20	35.71	36.26	40.75	27.51	30 mil	21.9	1 bil	1.2	0.44	1.64	
finviz	wts	-0.94%	35.92			323,344			36.26	-11.57%	32.24%	36.88m	23.79	1.32b		0.44	1.51	
fool	wts	-0.94%	$35.92	$36.20	-0.34	323,344	$36.20	$35.71	$36.26	$40.75	$27.51		22.10	$1.34b	1.50%	0.44		
foxbusiness	wts		$35.92		-0.34	323,344			$36.26									
google-finance	wts	(-0.94%)	35.92	36.20	-0.34	323,344.00	36.20	35.71		40.75	27.51	37.20m	21.74	1.34b	1.22	0.11	1.65	
howthemarketworks	wts	1.44%	35.92	36.2	0.51	319,709	36.2	35.71	35.41									
hpcwire	wts	-0.9377%	35.92 usd	36.20	-0.3400	323,344	36.20	35.71	36.26	40.75	27.51	30,241,327						
insidestocks	wts	-0.94%	35.92	36.20	-0.34	319709	36.20	35.71					price earnings ratio: 18.71					
investopedia	wts	-0.94 %	$35.92	36.20	-0.34				36.26									
investorguide	wts	-0.94%	35.92	36.20	-0.34		36.20	35.71		40.75	27.51		22.07	1.336b			1.643	
marketintellisearch	wts	-0.94 %	$35.92	$36.20	-0.34	308.90k	$36.20	$35.71	$36.26			36.88m	24.01	1.34b	1.21 %		1.51	
marketwatch	wts	-0.94%	$35.92	open: 36.20	-0.34	3,365	$36.20	$35.71	$36.26	$40.75	$27.51		21.84	$1.35b	1.22%	0.11	1.64	
minyanville	wts	-0.9377%	35.92 usd	36.20	-0.3400	323,344	36.20	35.71	36.26	40.75	27.51	30,241,327						
msn-money	wts	-0.94%	35.92	36.20	-0.34	323,344	36.20	35.71	36.26	40.75	27.51	37.20 mil	21.77	1.35 bil	1.21%	0.44	1.65	
nasdaq-com	wts	0.94%	$ 35.92		0.34	323,344	$ 36.20	$ 35.71	$ 36.26	$ 40.75	$ 27.51	30,241,000	21.9	$ 1,086,256,720	1.21 %	$0.440000	$ 1.64	
optimum	wts	-0.94%	35.92 ( 4:15 pm edt)	36.20	-0.34	323,344	36.20	35.71	36.26	40.75	27.51	30.24m	21.8	1.1b	1.22	0.44	1.65	
paidcontent	wts	-0.9377%	35.92 usd	36.20	-0.3400	323,344	36.20	35.71	36.26	40.75	27.51	30,241,327						
pc-quote	wts	-0.94%	35.92	36.2	-0.34	323,344	36.2	35.71	36.26	40.75	27.51	30,527,247	21.97576	1,096,539,000		0.11		
personal-wealth-biz	wts	-0.94%	35.92	36.20	-0.34	323,344	36.20	35.71	36.26	40.75	27.51		22.07		1.21	0.44	1.643	
predictwallstreet	wts	-0.94%	35.92		-0.34	323,344												
raymond-james	wts	-0.94	35.92	36.20	-0.34	323,344	36.20	35.71	35.92	40.75	27.51		21.64				1.66	
renewable-energy-world	wts	-0.9377%	35.92 usd	36.20	-0.3400	323,344	36.20	35.71	36.26	40.75	27.51	30,241,327						
screamingmedia	wts	-0.94%	$	open: 36.20	-0.34	3,365	$36.20	$35.71	$36.26	$40.75	$27.51		21.84	$1.35b	1.22%	0.11	1.64	
scroli	wts	%	wts			0												
simple-stock-quotes	wts	-0.94%	last trade: 35.92		change: -0.340								p/e ratio: 22.07					
smartmoney	wts	(-0.94%)	35.92	$36.20	-0.34	323,344	$36.20	$35.71	$36.26	$40.75	$27.51			1,096,600	1.21%	$0.11		
stocknod	wts	-0.9377%	35.92 usd	36.20	-0.3400	323,344	36.20	35.71	36.26	40.75	27.51	30,241,327						
stockpickr	wts	-0.94%	$35.92 -0.34 | -0.94%	36.20	-0.34	323.34k	36.20	35.71	36.26	40.75	27.51							
stocksmart	wts	.0 %	$33.41	37.04	0	13,722	34.82	33.41										
stocktwits	wts	-0.99%	35.90		-0.36													
streetinsider-com	wts	0.94%	35.92	$36.20	-0.34	323,344	$36.20	$35.71	$36.26	$40.75	$27.51		21.77				$1.65	
thecramerreport	wts		35.92	36.20	-0.34	323344	36.20	35.71										
thestree	wts	-0.94%	$35.92	36.2	-0.34	323344	36.2	35.71	36.26	-40.75	27.51	3.7195007e7		1.096550517e9				
tickerspy	wts	-0.94%	$35.92	36.20	-0.34	323,344	36.20	35.71	36.26	40.75	27.51		22.0	1.3b	1.21%	$0.11		
tmx-quotemedia	wts	-0.94%	35.920	36.200	-0.340	323,344	36.200	35.710	36.260	40.750	27.510	37,195,007	22.10	1,336,044,651	1.213	0.110 usd	1.64	
updown	wts	-0.94%	$35.92	$36.20	-$0.34	319,709	$36.20	$35.71	$36.26	$40.75	$27.51	37.19b	21.94	$1.31b			1.65	
wallstreetsurvivor	wts	1.44%	35.92	36.20	0.51	319,709	36.20	35.71		40.75	29.75		22.10	$1b	1.20%	0.44 -	1.57	
yahoo-finance	wts	0.94%	35.92	36.20	0.34	323,344	36.20	35.71	36.26	40.75	27.51		21.86	1.34b	1.20%	0.44	1.64	
ycharts-com	wts	-0.99%	35.90		-0.36					40.75	27.51		21.89	1.33b	1.31%		1.64	
zacks	wts	(-0.94%)	35.92		-0.34	vol.  323,344	36.20	35.71		40.75	27.51		18.89	1.35 b	1.21	0.44	1.92	
advfn	pnw	-0.42	44.91	44.95	-0.19	531575	45.11	44.82										
barchart	pnw	-0.42%	44.91	44.95	-0.19	531,575	45.11	44.82	45.10	45.64	34.59		15.22	$4.89 b	4.71%	$2.10	+3.14	
barrons	pnw	0.42%	44.91	44.95	-0.19	530,759	45.11	44.82				107.14 million		$4.92 billion	4.68%	$0.52		
bloomberg	pnw	-0.421%	44.910	44.950	-0.190	531,575	45.110	44.820		45.64	36.39	109.017mil	17.340	4,895.938mil	4.676	0.525 regular cash	2.590	
boston-com	pnw	-0.4213%	44.91 usd	44.95	-0.1900	531,575	45.11	44.82	45.10	45.64	36.39	109,016,655						
bostonmerchant	pnw	-0.4213%	44.91 usd	44.95	-0.1900	531,575	45.11	44.82	45.10	45.64	36.39	109,016,655						
business-insider	pnw	-0.4213%	44.91 usd	44.95	-0.1900	531,575	45.11	44.82	45.10	45.64	36.39	109,016,655						
chron	pnw	-0.4213%	44.91 usd	44.95	-0.1900	531,575	45.11	44.82	45.10	45.64	36.39	109,016,655						
cio-com	pnw	-0.42%	44.91 usd	44.95	-0.1900	531,575	45.11	44.82	45.10	45.64	36.39	109,016,655	15.98	5b	4.7	2.1		
cnn-money	pnw	-0.42%	44.91	44.95	-0.19	531,575	45.11	44.82	45.10				16.0	$4.9b	4.68%			
easystockalterts	pnw	-0.42%	44.91	44.95	-0.19	531575	45.11	44.82	45.10	45.64	36.10		15.98				2.81	
eresearch-fidelity-com	pnw	-0.42%	44.9100	44.9500	-0.1900	531,575	45.1100	44.8200	45.1000	45.6400	36.1000	108,948,000	15.94	$4.91b	4.66%	$0.525000		
finance-abc7-com	pnw	-0.4213%	44.91 usd	44.95	-0.1900	531,575	45.11	44.82	45.10	45.64	36.39	109,016,655						
finance-abc7chicago-com	pnw	-0.4213%	44.91 usd	44.95	-0.1900	531,575	45.11	44.82	45.10	45.64	36.39	109,016,655						
financial-content	pnw	-0.4213%	44.91 usd	44.95	-0.1900	531,575	45.11	44.82	45.10	45.64	36.39	109,016,655						
finapps-forbes-com	pnw	-0.4%	$44.91	44.95	-0.19	531,575	45.11	44.82	45.10	45.64	36.39	109 mil	14.3	5 bil	4.7	2.10	3.14	
finviz	pnw	-0.42%	44.91			531,575			45.10	-1.60%	30.87%	108.95m	15.81	4.89b		2.10	2.84	
fool	pnw	-0.42%	$44.91	$44.95	-0.19	531,575	$45.11	$44.82	$45.10	$45.64	$36.10		14.80	$4.90b	5.80%	2.10		
foxbusiness	pnw		$44.91		-0.19	535,080			$45.10									
google-finance	pnw	(-0.42%)	44.91	44.95	-0.19	531,575.00	45.11	44.82		45.64	36.10	109.02m	15.81	4.90b	4.68	0.52	2.84	
howthemarketworks	pnw	0.74%	44.91	44.95	0.33	530,759	45.11	44.82	44.58									
hpcwire	pnw	-0.4213%	44.91 usd	44.95	-0.1900	531,575	45.11	44.82	45.10	45.64	36.39	109,016,655						
insidestocks	pnw	-0.42%	44.91	44.95	-0.19	534264	45.11	44.82					price earnings ratio: 15.87					
investopedia	pnw	-0.42 %	$44.91	44.95	-0.19				45.10									
investorguide	pnw	-0.42%	44.91	44.95	-0.19		45.11	44.82		45.64	34.60		14.46	4.896b			3.118	
marketintellisearch	pnw	-0.42 %	$44.91	$44.95	-0.19	568.50k	$45.11	$44.82	$45.10			108.95m	15.88	4.91b	4.66 %		2.84	
marketwatch	pnw	-0.42%	$44.91	open: 44.95	-0.19	3,201	$45.11	$44.82	$45.10	$45.64	$36.39		15.83	$4.92b	4.68%	0.53	2.84	
minyanville	pnw	-0.4213%	44.91 usd	44.95	-0.1900	531,575	45.11	44.82	45.10	45.64	36.39	109,016,655						
msn-money	pnw	-0.42%	44.91	44.95	-0.19	531,575	45.11	44.82	45.10	45.64	36.10	108.95 mil	15.54	4.91 bil	4.66%	2.10	3.14	
nasdaq-com	pnw	0.42%	$ 44.91		0.19	531,575	$ 45.11	$ 44.82	$ 45.10	$ 45.64	$ 36.10	109,017,000	14.3	$ 4,895,953,470	4.66 %	$2.100000	$ 3.14	
optimum	pnw	-0.42%	44.91 ( 4:15 pm edt)	44.95	-0.19	531,575	45.11	44.82	45.10	45.64	36.10	109.02m	16.0	4.9b	4.68	2.10	2.81	
paidcontent	pnw	-0.4213%	44.91 usd	44.95	-0.1900	531,575	45.11	44.82	45.10	45.64	36.39	109,016,655						
pc-quote	pnw	-0.42%	44.91	44.95	-0.19	531,575	45.11	44.82	45.1	45.64	36.10	109,478,212	15.60554	4,916,667,000		0.525		
personal-wealth-biz	pnw	-0.42%	44.91	44.95	-0.19	535,080	45.11	44.82	45.10	45.64	34.60		14.46		4.66	2.10	3.118	
predictwallstreet	pnw	-0.42%	44.91		-0.19	531,575												
raymond-james	pnw	-0.42	44.91	44.95	-0.19	531,575	45.11	44.82	44.91	45.64	36.39		15.70				2.86	
renewable-energy-world	pnw	-0.4213%	44.91 usd	44.95	-0.1900	531,575	45.11	44.82	45.10	45.64	36.39	109,016,655						
screamingmedia	pnw	-0.42%	$	open: 44.95	-0.19	3,201	$45.11	$44.82	$45.10	$45.64	$36.39		15.83	$4.92b	4.68%	0.53	2.84	
scroli	pnw	-0.42%	pnw 44.91	44.95	-0.19	409,593	45.11	44.82	45.10	45.64	36.10		15.81				2.84	
simple-stock-quotes	pnw	-0.42%	last trade: 44.91		change: -0.190								p/e ratio: 14.46					
smartmoney	pnw	(-0.42%)	44.91	$44.95	-0.19	531,575	$45.11	$44.82	$45.10	$45.64	$36.10			4,916,700	4.66%	$0.53		
stocknod	pnw	-0.4213%	44.91 usd	44.95	-0.1900	531,575	45.11	44.82	45.10	45.64	36.39	109,016,655						
stockpickr	pnw	-0.42%	$44.91 -0.19 | -0.42%	44.95	-0.19	531.58k	45.11	44.82	45.10	45.64	36.10							
stocksmart	pnw	.0 %	$44.47	41.51	0	116,124	45.19	44.445										
stocktwits	pnw	-0.42%	44.91		-0.19													
streetinsider-com	pnw	0.42%	44.91	$44.95	-0.19	531,575	$45.11	$44.82	$45.10	$45.64	$36.10		15.98				$2.81	
thecramerreport	pnw		44.91	44.95	-0.19	531575	45.11	44.82										
thestree	pnw	-0.42%	$44.91	44.95	-0.19	531575	45.11	44.82	45.1	-45.64	36.1	1.09016655e8		4.916651141e9				
tickerspy	pnw	-0.42%	$44.91	44.95	-0.19	531,575	45.11	44.82	45.10	45.64	36.10		15.6	4.9b	4.66%	$0.53		
tmx-quotemedia	pnw	-0.42%	44.910	44.950	-0.190	535,080	45.110	44.820	45.100	45.640	36.390	109,016,655	14.80	4,895,937,976	4.676	0.525 usd	3.05	
updown	pnw	-0.42%	$44.91	$44.95	-$0.19	526,382	$45.11	$44.82	$45.10	$45.64	$36.39	109.01b	14.34	$4.86b			3.14	
wallstreetsurvivor	pnw	0.74%	44.91	44.95	0.33	530,759	45.11	44.82		45.64	38.32		14.80	$5b	4.70%	2.10 -	3.08	
yahoo-finance	pnw	0.42%	44.91	44.95	0.19	531,575	45.11	44.82	45.10	45.64	36.10		14.40	4.90b	4.70%	2.10	3.12	
ycharts-com	pnw	-0.42%	44.91		-0.19					45.64	36.39		14.08	4.89b	4.72%		3.19	
zacks	pnw	(-0.42%)	44.91		-0.19	vol.  531,575	45.11	44.82		45.64	35.71		15.39	4.92 b	4.66	2.10	2.93	
advfn	uti	2.66	19.71	19.2	0.51	103121	19.7688	19.12										
barchart	uti	+2.66%	19.71	19.20	+0.51	103,121	19.77	19.12	19.20	23.73	14.55		15.94	$480.14 m			+1.24	
barrons	uti	2.66%	19.71	19.20	+0.51	100,759	19.769	19.12				24.51 million		$469.38 million	uti has not issued dividends in more than 1 year.			
bloomberg	uti	2.656%	19.710	19.200	0.510	103,121	19.769	19.120		23.73	14.55	24.447mil	15.895	481.859mil		1.500 special cash	1.240	
boston-com	uti	+2.656%	19.71 usd	19.20	+0.5100	103,121	19.77	19.12	19.20	23.73	14.55	24,447,433						
bostonmerchant	uti	+2.656%	19.71 usd	19.20	+0.5100	103,121	19.77	19.12	19.20	23.73	14.55	24,447,433						
business-insider	uti	+2.656%	19.71 usd	19.20	+0.5100	103,121	19.77	19.12	19.20	23.73	14.55	24,447,433						
chron	uti	+2.656%	19.71 usd	19.20	+0.5100	103,121	19.77	19.12	19.20	23.73	14.55	24,447,433						
cio-com	uti	+2.66%	19.71 usd	19.20	+0.5100	103,121	19.77	19.12	19.20	23.73	14.55	24,447,433	15.77	482m				
cnn-money	uti	+2.66%	19.71	19.22	+0.51	100,659	19.77	19.12	19.20				15.8	$481.9m				
easystockalterts	uti	2.66%	19.71	19.20	+0.51	103121	19.77	19.12	19.20	23.73	14.55		15.77				1.25	
eresearch-fidelity-com	uti	2.66%	19.7100	19.2000	0.5100	103,121	19.7688	19.1200	19.2000	23.7300	14.5500	24,447,000	15.48	$469.38m				
finance-abc7-com	uti	+2.656%	19.71 usd	19.20	+0.5100	100,759	19.77	19.12	19.20	23.73	14.55	24,447,433						
finance-abc7chicago-com	uti	+2.656%	19.71 usd	19.20	+0.5100	100,759	19.77	19.12	19.20	23.73	14.55	24,447,433						
financial-content	uti	+2.656%	19.71 usd	19.20	+0.5100	100,759	19.77	19.12	19.20	23.73	14.55	24,447,433						
finapps-forbes-com	uti	2.7%	$19.71	19.20	0.51	100,759	19.77	19.12	19.20	23.73	14.55	24 mil	15.9	482 mil	0.0	0.00	1.24	
finviz	uti	2.66%	19.71			100,759			19.20	-16.94%	35.46%	24.45m	15.36	469.44m			1.25	
fool	uti	+2.66%	$19.71	$19.20	0.51	100,759	$19.77	$19.12	$19.20	$23.73	$14.55		15.40	$481.86m				
foxbusiness	uti		$19.71		+0.51	103,121			$19.20									
google-finance	uti	(2.66%)	19.71	19.20	+0.51	100,759.00	19.77	19.12		23.73	14.55	24.45m	15.78	481.86m	null	null	1.25	
howthemarketworks	uti	-0.303%	19.71	19.2	-0.06	100,759	19.7688	19.12	19.77									
hpcwire	uti	+2.656%	19.71 usd	19.20	+0.5100	103,121	19.77	19.12	19.20	23.73	14.55	24,447,433						
insidestocks	uti	+2.66%	19.71	19.20	+0.51	100759	19.77	19.12					price earnings ratio: 15.90					
investopedia	uti	+2.66 %	$19.71	19.20	+0.51				19.20									
investorguide	uti	+2.66%	19.71	19.20	+0.51		19.7688	19.20		26.05	14.55		15.36	481.9m			1.25	
marketintellisearch	uti	2.66 %	$19.71	$19.20	0.51	96.50k	$19.77	$19.12	$19.20			24.45m	15.36	0.47b	0.0 %		1.25	
marketwatch	uti	+2.66%	$19.71	open: 19.20	+0.51	2,462	$19.77	$19.12	$19.20	$23.73	$14.55		15.81	$469.38m			1.25	
minyanville	uti	+2.656%	19.71 usd	19.20	+0.5100	100,759	19.77	19.12	19.20	23.73	14.55	24,447,433						
msn-money	uti	+2.66%	19.71	19.20	+0.51	100,759	19.77	19.12	19.20	23.73	14.55	24.45 mil	15.77	469.39 mil			1.25	
nasdaq-com	uti	2.66%	$ 19.71		0.51	100,759	$ 19.7688	$ 19.12	$ 19.20	$ 23.73	$ 14.55	24,447,000	15.9	$ 481,850,370			$ 1.24	
optimum	uti	+2.66%	19.71 ( 4:15 pm edt)	19.20	+0.51	100,759	19.77	19.12	19.20	23.73	14.55	24.45m	15.8	481.9m			1.25	
paidcontent	uti	+2.656%	19.71 usd	19.20	+0.5100	100,759	19.77	19.12	19.20	23.73	14.55	24,447,433						
pc-quote	uti	2.66%	19.71	19.2	0.51	103,121	19.7688	19.12	19.2	23.73	14.55	23,814,429	15.36	469,382,000		1.5		
personal-wealth-biz	uti	+2.66%	19.71	19.20		103,121	19.7688	19.12	19.20	26.05	14.55		15.36			0.00	1.25	
predictwallstreet	uti	+2.66%	19.71		+0.51	100,759												
raymond-james	uti	2.66	19.71	19.20	0.51	100,759	19.77	19.12	19.71	23.73	14.55		15.52				1.27	
renewable-energy-world	uti	+2.656%	19.71 usd	19.20	+0.5100	100,759	19.77	19.12	19.20	23.73	14.55	24,447,433						
screamingmedia	uti	+2.66%	$	open: 19.20	+0.51	2,462	$19.77	$19.12	$19.20	$23.73	$14.55		15.81	$469.38m			1.25	
scroli	uti	%	uti			0												
simple-stock-quotes	uti	+2.66%	last trade: 19.71		change: 0.510								p/e ratio: 15.36					
smartmoney	uti	(2.66%)	19.71	$19.20	0.51	100,759	$19.77	$19.12	$19.20	$23.73	$14.55			469,400	0.00%	$1.50		
stocknod	uti	+2.656%	19.71 usd	19.20	+0.5100	100,759	19.77	19.12	19.20	23.73	14.55	24,447,433						
stockpickr	uti	2.66%	$19.71 0.51 | 2.66%	19.22	0.51	100.76k	19.77	19.12	19.20	23.73	14.55							
stocksmart	uti	.0 %	$17.36	22.14	0	5,147	18.09	17.36										
stocktwits	uti	2.66%	19.71		+0.51													
streetinsider-com	uti	2.66%	19.71	$19.20	+0.51	100,759	$19.77	$19.12	$19.20	$23.73	$14.55		15.77				$1.25	
thecramerreport	uti		19.71	19.20	+0.51	103121	19.7688	19.12										
thestree	uti	2.66%	$19.71	19.22	0.51	100759	19.77	19.12	19.2	-23.73	14.55	2.4447433e7		4.69390714e8				
tickerspy	uti	2.66%	$19.71	19.20	+0.51	100,759	19.77	19.12	19.20	23.73	14.55		15.4	468.5m	0.00%	$1.50		
tmx-quotemedia	uti	2.66%	19.710	19.200	0.510	103,121	19.769	19.120	19.200	23.730	14.550	24,447,433	15.40	481,858,904			1.25	
updown	uti	2.66%	$19.71	$19.20	$0.51	100,659	$19.77	$19.12	$19.20	$23.73	$14.55	24.44b	15.14	$483m			1.27	
wallstreetsurvivor	uti	-0.30%	19.71	19.20	-0.06	100,759	19.77	19.12		22.50	14.55		15.40	$469m		1.50 -	1.18	
yahoo-finance	uti	2.66%	19.71	19.20	0.51	100,759	19.77	19.12	19.20	23.73	14.55		15.77	481.85m			1.25	
ycharts-com	uti	+2.66%	19.71		+0.51					23.73	14.55		15.77	480.14m	0.00%		1.25	
zacks	uti	(2.66%)	19.71		0.51	vol.  100,759	19.77	19.12		23.73	14.55		15.48	469.38 m	0.00	0.00	1.24	
advfn	pnx	0.41	2.42	2.4	0.01	494850	2.49	2.4										
barchart	pnx	+0.41%	2.42	2.40	+0.01	494,850	2.49	2.40	2.41	2.86	1.61		13.67	$281.45 m			-0.28	
barrons	pnx	0.41%	2.42	2.40	+0.01	481,467	2.49	2.40				116.34 million		$280.28 million	pnx has not issued dividends in more than 1 year.	$0.16		
bloomberg	pnx	0.415%	2.420	2.400	0.010	494,850	2.490	2.400		2.86	1.61	116.300mil	22.000	281.446mil			0.110	
boston-com	pnx	+0.4149%	2.420 usd	2.400	+0.0100	494,850	2.490	2.400	2.410	2.860	1.610	116,300,000						
bostonmerchant	pnx	+0.4149%	2.420 usd	2.400	+0.0100	494,850	2.490	2.400	2.410	2.860	1.610	116,300,000						
business-insider	pnx	+0.4149%	2.420 usd	2.400	+0.0100	494,850	2.490	2.400	2.410	2.860	1.610	116,300,000						
chron	pnx	+0.4149%	2.420 usd	2.400	+0.0100	494,850	2.490	2.400	2.410	2.860	1.610	116,300,000						
cio-com	pnx	+0.41%	2.420 usd	2.400	+0.0100	494,850	2.490	2.400	2.410	2.860	1.610	116,300,000		281m				
cnn-money	pnx	+0.41%	2.42	2.40	+0.01	494,485	2.49	2.40	2.41				nm	$281.4m				
easystockalterts	pnx	0.42%	2.42	2.40	+0.01	494850	2.49	2.40	2.41	2.86	1.61						-0.37	
eresearch-fidelity-com	pnx	0.41%	2.4200	2.4000	0.0100	494,850	2.4900	2.4000	2.4100	2.8600	1.6100	116,300,000	nm	$280.28m				
finance-abc7-com	pnx	+0.4149%	2.420 usd	2.400	+0.0100	494,850	2.490	2.400	2.410	2.860	1.610	116,300,000						
finance-abc7chicago-com	pnx	+0.4149%	2.420 usd	2.400	+0.0100	494,850	2.490	2.400	2.410	2.860	1.610	116,300,000						
financial-content	pnx	+0.4149%	2.420 usd	2.400	+0.0100	494,850	2.490	2.400	2.410	2.860	1.610	116,300,000						
finapps-forbes-com	pnx	0.4%	$2.42	2.40	0.01	494,850	2.49	2.40	2.41	2.86	1.61	116 mil		281 mil	0.0	0.00	-0.28	
finviz	pnx	0.41%	2.42			494,485			2.41	-15.38%	50.31%	116.30m		281.45m			-0.37	
fool	pnx	+0.41%	$2.42	$2.40	0.01	494,485	$2.49	$2.40	$2.41	$2.86	$1.61		0.00	$281.45m	22.90%	0.16		
foxbusiness	pnx		$2.42		+0.01	494,850			$2.41									
google-finance	pnx	(0.41%)	2.42	2.40	+0.01	494,485.00	2.49	2.40		2.86	1.61	116.30m		281.45m			-0.37	
howthemarketworks	pnx	-1.626%	2.42	2.4	-0.04	481,467	2.49	2.4	2.46									
hpcwire	pnx	+0.4149%	2.420 usd	2.400	+0.0100	494,850	2.490	2.400	2.410	2.860	1.610	116,300,000						
insidestocks	pnx	+0.41%	2.42	2.40	+0.01	481467	2.49	2.40										
investopedia	pnx	+0.41 %	$2.42	2.40	+0.01				2.41									
investorguide	pnx	+0.41%	2.42	2.40	+0.01		2.49	2.40		2.91	1.61			281.4m			-0.278	
marketintellisearch	pnx	0.41 %	$2.42	$2.40	0.01	341.50k	$2.49	$2.40	$2.41			116.30m	0.00	0.28b	0.0 %		-0.37	
marketwatch	pnx	+0.41%	$2.42	open: 2.40	+0.01	13,383	$2.49	$2.40	$2.41	$2.86	$1.61			$280.28m				
minyanville	pnx	+0.4149%	2.420 usd	2.400	+0.0100	494,485	2.490	2.400	2.410	2.860	1.610	116,300,000						
msn-money	pnx	+0.41%	2.42	2.40	+0.01	494,485	2.49	2.40	2.41	2.86	1.61	116.30 mil	-6.54	280.28 mil			-0.28	
nasdaq-com	pnx	0.41%	$ 2.42		0.01	494,485	$ 2.49	$ 2.40	$ 2.41	$ 2.86	$ 1.61	116,300,000		$ 281,446,000	6.64 %	$0.160000	$ -0.28	
optimum	pnx	+0.41%	2.42 ( 4:15 pm edt)	2.40	+0.01	494,485	2.49	2.40	2.41	2.86	1.61	116.30m		281.4m	6.61	0.16	-0.37	
paidcontent	pnx	+0.4149%	2.420 usd	2.400	+0.0100	494,485	2.490	2.400	2.410	2.860	1.610	116,300,000						
pc-quote	pnx	0.41%	2.42	2.4	0.01	494,850	2.49	2.4	2.41	2.86	1.61	115,819,421	-6.51351	280,283,000		0.16		
personal-wealth-biz	pnx	+0.41%	2.42	2.40		494,850	2.49	2.40	2.41	2.91	1.61					0.00	-0.278	
predictwallstreet	pnx	+0.41%	2.42		+0.01	494,485												
raymond-james	pnx	0.41	2.42	2.40	0.01	494,485	2.49	2.40	2.42	2.86	1.61						-0.37	
renewable-energy-world	pnx	+0.4149%	2.420 usd	2.400	+0.0100	494,485	2.490	2.400	2.410	2.860	1.610	116,300,000						
screamingmedia	pnx	+0.41%	$	open: 2.40	+0.01	13,383	$2.49	$2.40	$2.41	$2.86	$1.61			$286.10m				
scroli	pnx	%	pnx			0												
simple-stock-quotes	pnx	+0.41%	last trade: 2.42		change: 0.010													
smartmoney	pnx	(0.41%)	2.42	$2.40	0.01	494,485	$2.49	$2.40	$2.41	$2.86	$1.61			280,300	0.00%	$0.16		
stocknod	pnx	+0.4149%	2.420 usd	2.400	+0.0100	494,485	2.490	2.400	2.410	2.860	1.610	116,300,000						
stockpickr	pnx	0.41%	$2.42 0.01 | 0.41%	2.41	0.01	494.49k	2.49	2.40	2.41	2.86	1.61							
stocksmart	pnx	.0 %	$2.405	2.53	0	50,657	2.42	2.33										
stocktwits	pnx	0.41%	2.42		+0.01													
streetinsider-com	pnx	0.41%	2.42	$2.40	+0.01	494,850	$2.49	$2.40	$2.41	$2.86	$1.61						$-0.37	
thecramerreport	pnx		2.42	2.40	+0.01	494850	2.49	2.40										
thestree	pnx	0.41%	$2.42	2.41	0.01	494485	2.49	2.4	2.41	-2.86	1.61	1.163e8		2.80283e8				
tickerspy	pnx	0.41%	$2.42	2.40	+0.01	494,485	2.49	2.40	2.41	2.86	1.61		-6.5	280.2m	0.00%	$0.16		
tmx-quotemedia	pnx	0.41%	2.420	2.400	0.010	494,850	2.490	2.400	2.410	2.860	1.610	116,300,000		281,446,000			-0.28	
updown	pnx	0.41%	$2.42	$2.40	$0.01	481,467	$2.49	$2.40	$2.41	$2.86	$1.61	116.30b		$286m			-0.28	
wallstreetsurvivor	pnx	-1.63%	2.42	2.40	-0.04	481,467	2.49	2.40		2.86	1.61			$280m			-0.11	
yahoo-finance	pnx	0.41%	2.42	2.40	0.01	494,485	2.49	2.40	2.41	2.86	1.61			281.45m			-0.28	
ycharts-com	pnx	+0.41%	2.42		+0.01					2.86	1.61			281.45m	0.00%		-0.28	
zacks	pnx	(0.41%)	2.42		0.01	vol.  494,485	2.49	2.40		2.86	1.61		13.39	280.28 m	0.00	0.00	.18	
advfn	tayc	0.12	8.34	8.33	0.01	24159	8.365	8.19										
barchart	tayc	+0.12%	8.34	8.33	+0.01	25,908	8.36	8.19	8.33	13.90	7.37		0.00	$149.37 m			-4.11	
barrons	tayc	0.12%	8.34	8.33	+0.01	24,159	8.365	8.19				15.05 million		$212.44 million	tayc has not issued dividends in more than 1 year.	$0.1		
bloomberg	tayc	0.120%	8.340	8.330	0.010	24,159	8.365	8.190		13.90	7.37	20.244mil		168.834mil			-3.000	
boston-com	tayc	+0.1200%	8.340 usd	8.330	+0.0100	24,159	8.365	8.190	8.330	13.90	7.370	20,243,822						
bostonmerchant	tayc	+0.1200%	8.340 usd	8.330	+0.0100	24,159	8.365	8.190	8.330	13.90	7.370	20,243,822						
business-insider	tayc	+0.1200%	8.340 usd	8.330	+0.0100	24,159	8.365	8.190	8.330	13.90	7.370	20,243,822						
chron	tayc	+0.1200%	8.340 usd	8.330	+0.0100	24,159	8.365	8.190	8.330	13.90	7.370	20,243,822						
cio-com	tayc	+0.12%	8.340 usd	8.330	+0.0100	24,159	8.365	8.190	8.330	13.90	7.370	20,243,822		169m				
cnn-money	tayc	+0.12%	8.34	8.33	+0.01	24,159	8.37	8.19	8.33				nm	$168.8m				
easystockalterts	tayc	0.12%	8.34	8.33	+0.01	24159	8.37	8.19	8.33	13.90	7.37						-4.98	
eresearch-fidelity-com	tayc	0.12%	8.3400	8.3300	0.0100	24,159	8.3650	8.1900	8.3300	13.9000	7.3700	20,244,000	nm	$168.63m				
finance-abc7-com	tayc	+0.1200%	8.340 usd	8.330	+0.0100	24,159	8.365	8.190	8.330	13.90	7.370	20,243,822						
finance-abc7chicago-com	tayc	+0.1200%	8.340 usd	8.330	+0.0100	24,159	8.365	8.190	8.330	13.90	7.370	20,243,822						
financial-content	tayc	+0.1200%	8.340 usd	8.330	+0.0100	24,159	8.365	8.190	8.330	13.90	7.370	20,243,822						
finapps-forbes-com	tayc	0.1%	$8.34	8.33	0.01	24,159	8.36	8.19	8.33	13.90	7.37	20 mil		169 mil	0.0	0.00	-4.11	
finviz	tayc	0.12%	8.34			24,159			8.33	-40.00%	13.16%	20.24m		168.80m			-4.59	
fool	tayc	+0.12%	$8.34	$8.33	0.01	24,159	$8.36	$8.19	$8.33	$13.90	$7.37		0.00	$168.83m	4.60%	0.40		
foxbusiness	tayc		$8.34		+0.01	24,159			$8.33									
google-finance	tayc	(0.12%)	8.34	8.33	+0.01	24,159.00	8.36	8.19		13.90	7.37	20.24m		168.83m			-4.59	
howthemarketworks	tayc	2.206%	8.34	8.33	0.18	24,159	8.365	8.19	8.16									
hpcwire	tayc	+0.1200%	8.340 usd	8.330	+0.0100	24,159	8.365	8.190	8.330	13.90	7.370	20,243,822						
insidestocks	tayc	+0.12%	8.34	8.33	+0.01	24159	8.36	8.19										
investopedia	tayc	+0.12 %	$8.34	8.33	+0.01				8.33									
investorguide	tayc	+0.12%	8.34	8.33	+0.01		8.365	8.19		14.25	9.01			164.3m			-4.036	
marketintellisearch	tayc	0.12 %	$8.34	$8.33	0.01	23.60k	$8.37	$8.19	$8.33			20.24m	0.00	0.17b	0.0 %		-4.59	
marketwatch	tayc	+0.12%	$8.34	open: 8.33	+0.01	1,783	$8.37	$8.19	$8.33	$13.90	$7.37			$212.44m				
minyanville	tayc	+0.1200%	8.340 usd	8.330	+0.0100	24,159	8.365	8.190	8.330	13.90	7.370	20,243,822						
msn-money	tayc	+0.12%	8.34	8.33	+0.01	24,159	8.37	8.19	8.33	13.90	7.37	20.24 mil	-2.04	168.63 mil			-4.59	
nasdaq-com	tayc	0.12%	$ 8.34	$ 8.33	0.01	24,159	$ 8.365	$ 8.19	$ 8.33	$ 13.90	$ 7.37	20,244,000		$ 168,834,960	4.8 %	$0.400000	$ -4.11	
optimum	tayc	+0.12%	8.34 ( 4:30 pm edt)	8.33	+0.01	24,159	8.37	8.19	8.33	13.90	7.37	20.24m		168.8m			-4.98	
paidcontent	tayc	+0.1200%	8.340 usd	8.330	+0.0100	24,159	8.365	8.190	8.330	13.90	7.370	20,243,822						
pc-quote	tayc	0.12%	8.34	8.33	0.01	24,159	8.365	8.19	8.33	13.90	7.37	20,219,724	-2.03667	168,633,000		0.1		
personal-wealth-biz	tayc	+0.12%	8.34	8.33		24,159	8.365	8.19	8.33	14.25	9.01					0.00	-4.036	
predictwallstreet	tayc	+0.12%	8.34		+0.01	24,159												
raymond-james	tayc	0.12	8.34	8.33	0.01	24,159	8.37	8.19	8.34	13.90	7.37						-4.50	
renewable-energy-world	tayc	+0.1200%	8.340 usd	8.330	+0.0100	24,159	8.365	8.190	8.330	13.90	7.370	20,243,822						
screamingmedia	tayc	+0.12%	$	open: 8.33	+0.01	1,783	$8.37	$8.19	$8.33	$13.90	$7.37			$212.44m				
scroli	tayc	%	tayc			0												
simple-stock-quotes	tayc	+0.12%	last trade: 8.34		change: 0.010													
smartmoney	tayc	(0.12%)	8.34	$8.33	0.01	24,159	$8.36	$8.19	$8.33	$13.90	$7.37			168,600	0.00%	$0.10		
stocknod	tayc	+0.1200%	8.340 usd	8.330	+0.0100	24,159	8.365	8.190	8.330	13.90	7.370	20,243,822						
stockpickr	tayc	0.12%	$8.34 0.01 | 0.12%	8.33	0.01	24.16k	8.36	8.19	8.33	13.90	7.37							
stocksmart	tayc	.0 %	$9.5	13.05	0	114	9.5	9.13										
stocktwits	tayc	-1.08%	8.24		-0.09													
streetinsider-com	tayc	0.12%	8.34	$8.33	+0.01	24,159	$8.37	$8.19	$8.33	$13.90	$7.37						$-4.98	
thecramerreport	tayc		8.34	8.33	+0.01	24159	8.365	8.19										
thestree	tayc	0.12%	$8.34	8.33	0.01	24159	8.36	8.19	8.33	-13.9	7.37	2.0243822e7		1.68631037e8				
tickerspy	tayc	0.12%	$8.34	8.33	+0.01	24,159	8.37	8.19	8.33	13.90	7.37		-2.0	168.1m	0.00%	$0.10		
tmx-quotemedia	tayc	0.12%	8.340	8.330	0.010	24,159	8.365	8.190	8.330	13.900	7.370	20,243,822		168,833,475			-4.98	
updown	tayc	0.12%	$8.34	$8.33	$0.01	22,376	$8.37	$8.19	$8.33	$13.90	$7.37	20.24b		$165m			-4.04	
wallstreetsurvivor	tayc	2.21%	8.34	8.33	0.18	24,159	8.37	8.19		13.90	7.37			$169m			-5.27	
yahoo-finance	tayc	0.12%	8.34	8.33	0.01	24,159	8.37	8.19	8.33	13.90	7.37			164.27m			-4.04	
ycharts-com	tayc	-1.08%	8.24		-0.09					13.90	7.62			147.58m	0.00%		-4.09	
zacks	tayc	(0.12%)	8.34		0.01	vol.  24,159	8.37	8.19		13.90	7.37			168.63 m	0.00	0.00	-4.6	
advfn	cfnl	0.63	11.15	11.06	0.07	64336	11.15	10.94										
barchart	cfnl	+0.63%	11.15	11.06	+0.07	67,633	11.15	10.94	11.08	12.09	8.50		16.10	$322.46 m	1.1%	$0.12	+0.68	
barrons	cfnl	0.63%	11.15	11.06	+0.07	64,336	11.15	10.94				29.61 million		$320.57 million	1.08%	$0.03		
bloomberg	cfnl	0.632%	11.150	11.060	0.070	64,336	11.150	10.940		12.15	8.56	28.932mil	13.765	322.595mil	0.897	0.030 regular cash	0.810	
boston-com	cfnl	+0.6318%	11.15 usd	11.06	+0.0700	64,336	11.15	10.94	11.08	12.15	8.560	28,932,289						
bostonmerchant	cfnl	+0.6318%	11.15 usd	11.06	+0.0700	64,336	11.15	10.94	11.08	12.15	8.560	28,932,289						
business-insider	cfnl	+0.6318%	11.15 usd	11.06	+0.0700	64,336	11.15	10.94	11.08	12.15	8.560	28,932,289						
chron	cfnl	+0.6318%	11.15 usd	11.06	+0.0700	64,336	11.15	10.94	11.08	12.15	8.560	28,932,289						
cio-com	cfnl	+0.63%	11.15 usd	11.06	+0.0700	64,336	11.15	10.94	11.08	12.15	8.560	28,932,289	16.64	323m	1.1	0.12		
cnn-money	cfnl	+0.63%	11.15	11.06	+0.07	59,569	11.15	10.94	11.08				16.6	$322.6m	1.08%			
easystockalterts	cfnl	0.63%	11.15	11.06	+0.07	64336	11.15	10.94	11.08	12.15	8.56		16.64				0.67	
eresearch-fidelity-com	cfnl	0.63%	11.1500	11.0600	0.0700	64,336	11.1500	10.9400	11.0800	12.1500	8.5600	28,932,000	16.29	$320.57m	1.08%	$0.030000		
finance-abc7-com	cfnl	+0.6318%	11.15 usd	11.06	+0.0700	64,336	11.15	10.94	11.08	12.15	8.560	28,932,289						
finance-abc7chicago-com	cfnl	+0.6318%	11.15 usd	11.06	+0.0700	64,336	11.15	10.94	11.08	12.15	8.560	28,932,289						
financial-content	cfnl	+0.6318%	11.15 usd	11.06	+0.0700	64,336	11.15	10.94	11.08	12.15	8.560	28,932,289						
finapps-forbes-com	cfnl	0.6%	$11.15	11.06	0.07	64,336	11.15	10.94	11.08	12.15	8.56	29 mil	16.4	323 mil	1.1	0.12	0.68	
finviz	cfnl	0.63%	11.15			64,336			11.08	-7.70%	31.29%	28.93m	16.64	322.57m		0.12	0.67	
fool	cfnl	+0.63%	$11.15	$11.06	0.07	64,336	$11.15	$10.94	$11.08	$12.15	$8.56		16.50	$322.60m	0.90%	0.12		
foxbusiness	cfnl		$11.15		+0.07	64,336			$11.08									
google-finance	cfnl	(0.63%)	11.15	11.06	+0.07	64,336.00	11.15	10.94		12.15	8.56	28.93m	16.67	322.60m	1.08	0.03	0.67	
howthemarketworks	cfnl	1.826%	11.15	11.06	0.2	59,469	11.15	10.94	10.95									
hpcwire	cfnl	+0.6318%	11.15 usd	11.06	+0.0700	64,336	11.15	10.94	11.08	12.15	8.560	28,932,289						
insidestocks	cfnl	+0.63%	11.15	11.06	+0.07	64336	11.15	10.94					price earnings ratio: 17.70					
investopedia	cfnl	+0.63 %	$11.15	11.06	+0.07				11.08									
investorguide	cfnl	+0.63%	11.15	11.06	+0.07		11.15	10.94		12.15	8.56		16.54	322.6m			0.67	
marketintellisearch	cfnl	0.63 %	$11.15	$11.06	0.07	59.10k	$11.15	$10.94	$11.08			28.93m	16.54	0.32b	1.08 %		0.67	
marketwatch	cfnl	+0.63%	$11.15	open: 11.06	+0.07	4,867	$11.15	$10.94	$11.08	$12.15	$8.56		16.73	$320.57m	1.08%	0.03	0.67	
minyanville	cfnl	+0.6318%	11.15 usd	11.06	+0.0700	64,336	11.15	10.94	11.08	12.15	8.560	28,932,289						
msn-money	cfnl	+0.63%	11.15	11.06	+0.07	64,336	11.15	10.94	11.08	12.15	8.56	28.93 mil	16.64	320.57 mil	1.08%	0.12	0.67	
nasdaq-com	cfnl	0.63%	$ 11.15	$ 11.06	0.07	64,336	$ 11.15	$ 10.94	$ 11.08	$ 12.15	$ 8.56	28,932,000	16.4	$ 322,591,800	1.08 %	$0.120000	$ 0.68	
optimum	cfnl	+0.63%	11.15 ( 4:30 pm edt)	11.06	+0.07	64,336	11.15	10.94	11.08	12.15	8.56	28.93m	16.6	322.6m	1.08	0.12	0.67	
paidcontent	cfnl	+0.6318%	11.15 usd	11.06	+0.0700	64,336	11.15	10.94	11.08	12.15	8.560	28,932,289						
pc-quote	cfnl	0.63%	11.15	11.06	0.07	64,336	11.15	10.94	11.08	12.15	8.56	28,750,368	16.53731	320,567,000		0.03		
personal-wealth-biz	cfnl	+0.63%	11.15	11.06		64,336	11.15	10.94	11.08	12.15	8.56		16.54		0.90	0.10	0.67	
predictwallstreet	cfnl	+0.63%	11.15		+0.07	64,336												
raymond-james	cfnl	0.63	11.15	11.06	0.07	64,336	11.15	10.94	11.15	12.15	8.56		16.40				0.68	
renewable-energy-world	cfnl	+0.6318%	11.15 usd	11.06	+0.0700	64,336	11.15	10.94	11.08	12.15	8.560	28,932,289						
screamingmedia	cfnl	+0.63%	$	open: 11.06	+0.07	4,867	$11.15	$10.94	$11.08	$12.15	$8.56		16.73	$320.57m	1.08%	0.03	0.67	
scroli	cfnl	%	cfnl			0												
simple-stock-quotes	cfnl	+0.63%	last trade: 11.15		change: 0.070								p/e ratio: 16.54					
smartmoney	cfnl	(0.63%)	11.15	$11.06	0.07	64,336	$11.15	$10.94	$11.08	$12.15	$8.56			320,600	1.08%	$0.03		
stocknod	cfnl	+0.6318%	11.15 usd	11.06	+0.0700	64,336	11.15	10.94	11.08	12.15	8.560	28,932,289						
stockpickr	cfnl	0.63%	$11.15 0.07 | 0.63%	11.06	0.07	64.34k	11.15	10.94	11.08	12.15	8.56							
stocksmart	cfnl	.0 %	$10.83	11.81	0	15,986	11	10.68										
stocktwits	cfnl	0.45%	11.13		+0.05													
streetinsider-com	cfnl	0.63%	11.15	$11.06	+0.07	64,336	$11.15	$10.94	$11.08	$12.15	$8.56		16.64				$0.67	
thecramerreport	cfnl		11.15	11.06	+0.07	64336	11.15	10.94										
thestree	cfnl	0.63%	$11.15	11.06	0.07	64336	11.15	10.94	11.08	-12.15	8.56	2.8932289e7		3.20569762e8				
tickerspy	cfnl	0.63%	$11.15	11.06	+0.07	64,336	11.15	10.94	11.08	12.15	8.56		16.5	320.4m	1.08%	$0.03		
tmx-quotemedia	cfnl	0.63%	11.150	11.060	0.070	64,336	11.150	10.940	11.080	12.150	8.560	28,932,289	16.50	322,595,022	1.083	0.030 usd	0.67	
updown	cfnl	0.63%	$11.15	$11.06	$0.07	59,469	$11.15	$10.94	$11.08	$12.15	$8.56	28.93b	16.27	$317m			0.68	
wallstreetsurvivor	cfnl	1.83%	11.15	11.06	0.20	59,469	11.15	10.94		12.15	8.56		16.50	$321m	1.10%	0.08 -	0.62	
yahoo-finance	cfnl	0.63%	11.15	11.06	0.07	64,336	11.15	10.94	11.08	12.15	8.56		16.64	322.59m	1.10%	0.12	0.67	
ycharts-com	cfnl	+0.45%	11.13		+0.05					12.15	8.56		16.61	321.88m	1.10%		0.67	
zacks	cfnl	(0.63%)	11.15		0.07	vol.  64,336	11.15	10.94		12.15	8.56		16.29	320.57 m	1.08	0.12	.68	
advfn	cnk	-4.36	20.2	20.73	-0.92	1802412	20.8	20.16										
barchart	cnk	-4.36%	20.20	20.73	-0.92	1,802,412	20.80	20.16	21.12	21.87	12.65		17.40	$2.30 b	4.06%	$0.84	+1.19	
barrons	cnk	4.36%	20.20	20.73	-0.92	1.792m	20.80	20.16				112.15 million		$2.41 billion	4.16%	$0.21		
bloomberg	cnk	-4.356%	20.200	20.730	-0.920	1,802,412	20.800	20.160		22.09	13.22	114.171mil	16.160	2,306.261mil	4.010	0.210 regular cash	1.250	
boston-com	cnk	-4.356%	20.20 usd	20.73	-0.9200	1,802,412	20.80	20.16	21.12	21.92	13.22	114,171,336						
bostonmerchant	cnk	-4.356%	20.20 usd	20.73	-0.9200	1,802,412	20.80	20.16	21.12	21.92	13.22	114,171,336						
business-insider	cnk	-4.356%	20.20 usd	20.73	-0.9200	1,802,412	20.80	20.16	21.12	21.92	13.22	114,171,336						
chron	cnk	-4.356%	20.20 usd	20.73	-0.9200	1,802,120	20.80	20.16	21.12	21.92	13.22	114,171,336						
cio-com	cnk	-4.36%	20.20 usd	20.73	-0.9200	1,802,120	20.80	20.16	21.12	21.92	13.22	114,171,336	16.97	2b	4	0.84		
cnn-money	cnk	-4.36%	20.20	20.73	-0.92	1,802,120	20.80	20.16	21.12				17.0	$2.3b	4.16%			
easystockalterts	cnk	-4.44%	20.20	20.73	-0.92	1802120	20.80	20.16	21.12	22.09	12.86		16.97				1.19	
eresearch-fidelity-com	cnk	-4.36%	20.2000	20.7300	-0.9200	1,802,120	20.8000	20.1600	21.1200	22.0900	12.8600	114,171,000	17.75	$2.41b	3.98%	$0.210000		
finance-abc7-com	cnk	-4.356%	20.20 usd	20.73	-0.9200	1,802,412	20.80	20.16	21.12	21.92	13.22	114,171,336						
finance-abc7chicago-com	cnk	-4.356%	20.20 usd	20.73	-0.9200	1,802,412	20.80	20.16	21.12	21.92	13.22	114,171,336						
financial-content	cnk	-4.356%	20.20 usd	20.73	-0.9200	1,802,412	20.80	20.16	21.12	21.92	13.22	114,171,336						
finapps-forbes-com	cnk	-4.4%	$20.20	20.73	-0.92	1,802,412	20.80	20.16	21.12	22.09	13.22	114 mil	17.0	2 bil	4.2	0.84	1.19	
finviz	cnk	-4.36%	20.20			1,802,120			21.12	-7.62%	64.18%	114.17m	16.83	2.31b		0.84	1.20	
fool	cnk	-4.36%	$20.20	$20.73	-0.92	1,791,821	$20.80	$20.16	$21.12	$22.09	$12.86		17.70	$2.31b	4.80%	0.84		
foxbusiness	cnk		$20.20		-0.92	1,802,412			$21.12									
google-finance	cnk	(-4.36%)	20.20	20.73	-0.92	1.80m	20.80	20.16		22.09	12.86	114.17m	16.87	2.31b	4.16	0.21	1.20	
howthemarketworks	cnk	-2.463%	20.2	20.73	-0.51	1,791,821	20.8	20.16	20.71									
hpcwire	cnk	-4.356%	20.20 usd	20.73	-0.9200	1,802,120	20.80	20.16	21.12	21.92	13.22	114,171,336						
insidestocks	cnk	-4.36%	20.20	20.73	-0.92	1791821	20.80	20.16					price earnings ratio: 16.97					
investopedia	cnk	-4.36 %	$20.20	20.73	-0.92				21.12									
investorguide	cnk	-4.36%	20.20	20.73	-0.92		20.80	20.16		22.09	13.22		17.60	2.306b			1.20	
marketintellisearch	cnk	-4.36 %	$20.20	$20.73	-0.92	1821.80k	$20.80	$20.16	$21.12			114.17m	17.60	2.41b	3.98 %		1.20	
marketwatch	cnk	-4.36%	$20.20	open: 20.73	-0.92	18,151	$20.80	$20.16	$21.12	$22.09	$13.22		16.77	$2.41b	4.16%	0.21	1.20	
minyanville	cnk	-4.356%	20.20 usd	20.73	-0.9200	1,802,120	20.80	20.16	21.12	21.92	13.22	114,171,336						
msn-money	cnk	-4.36%	20.20	20.73	-0.92	1.8 mil	20.80	20.16	21.12	22.09	12.86	114.17 mil	15.66	2.41 bil	3.98%	0.84	1.20	
nasdaq-com	cnk	4.36%	$ 20.20		0.92	1,802,120	$ 20.80	$ 20.16	$ 21.12	$ 22.09	$ 12.86	114,171,000	16.97	$ 2,306,254,200	3.98 %	$0.840000	$ 1.19	
optimum	cnk	-4.36%	20.20 ( 4:15 pm edt)	20.73	-0.92	1,802,120	20.80	20.16	21.12	22.09	12.86	114.17m	17.0	2.3b	4.16	0.84	1.19	
paidcontent	cnk	-4.356%	20.20 usd	20.73	-0.9200	1,802,120	20.80	20.16	21.12	21.92	13.22	114,171,336						
pc-quote	cnk	-4.36%	20.2	20.73	-0.92	1,802,412	20.8	20.16	21.12	22.09	12.86	119,355,178	16.37209	2,410,975,000		0.21		
personal-wealth-biz	cnk	-4.36%	20.20	20.73	-0.92	1,802,412	20.80	20.16	21.12	22.09	13.22		17.60		3.84	0.81	1.20	
predictwallstreet	cnk	-4.36%	20.20		-0.92	1,802,120												
raymond-james	cnk	-4.36	20.20	20.73	-0.92	1,802,120	20.80	20.16	20.20	22.09	13.22		16.98				1.19	
renewable-energy-world	cnk	-4.356%	20.20 usd	20.73	-0.9200	1,802,120	20.80	20.16	21.12	21.92	13.22	114,171,336						
screamingmedia	cnk	-4.36%	$	open: 20.73	-0.92	18,151	$20.80	$20.16	$21.12	$22.09	$13.22		16.77	$2.41b	4.16%	0.21	1.20	
scroli	cnk	%	cnk			0												
simple-stock-quotes	cnk	-4.36%	last trade: 20.20		change: -0.920								p/e ratio: 17.6					
smartmoney	cnk	(-4.36%)	20.20	$20.73	-0.92	1,802,120	$20.80	$20.16	$21.12	$22.09	$12.86			2,411,300	3.98%	$0.21		
stocknod	cnk	-4.356%	20.20 usd	20.73	-0.9200	1,802,120	20.80	20.16	21.12	21.92	13.22	114,171,336						
stockpickr	cnk	-4.36%	$20.20 -0.92 | -4.36%	20.75	-0.92	1.80m	20.80	20.16	21.12	22.09	12.86							
stocksmart	cnk	.0 %	$20.74	17.37	0	129,848	21.66	20.71										
stocktwits	cnk	-4.36%	20.20		-0.92													
streetinsider-com	cnk	4.36%	20.20	$20.73	-0.92	1,802,120	$20.80	$20.16	$21.12	$22.09	$12.86		16.97				$1.19	
thecramerreport	cnk		20.20	20.73	-0.92	1802120	20.80	20.16										
thestree	cnk	-4.36%	$20.2	20.75	-0.92	1802120	20.8	20.16	21.12	-22.09	12.86	1.14171336e8		2.411298616e9				
tickerspy	cnk	-4.36%	$20.20	20.73	-0.92	1,802,120	20.80	20.16	21.12	22.09	12.86		16.4	2.4b	3.98%	$0.21		
tmx-quotemedia	cnk	-4.36%	20.200	20.730	-0.920	1,802,412	20.800	20.160	21.120	22.090	13.220	114,171,336	17.70	2,306,260,987	3.977	0.210 usd	1.19	
updown	cnk	-4.36%	$20.20	$20.73	-$0.92	1,784,061	$20.80	$20.16	$21.12	$22.09	$13.22	114.17b	17.40	$2.36b			1.21	
wallstreetsurvivor	cnk	-2.46%	20.20	20.73	-0.51	1,791,821	20.80	20.16		22.09	14.25		17.70	$2b	4.00%	0.75 -	1.29	
yahoo-finance	cnk	4.36%	20.20	20.73	0.92	1,802,120	20.80	20.16	21.12	22.09	13.22		16.83	2.31b	4.00%	0.84	1.20	
ycharts-com	cnk	-4.36%	20.20		-0.92					22.09	13.22		16.83	2.30b	4.50%		1.20	
zacks	cnk	(-4.36%)	20.20		-0.92	vol.  1,802,120	20.80	20.16		22.09	12.73		17.75	2.41 b	3.98	0.84	1.19	
advfn	hsic	0.25	73.12	73.3	0.18	309794	73.3	72.5508										
barchart	hsic	+0.25%	73.12	73.14	+0.18	266,005	73.25	72.55	72.94	74.48	50.96		19.56	$6.72 b			+3.66	
barrons	hsic	0.25%	73.12	73.30	+0.18	308,044	73.30	72.551				93.27 million		$6.73 billion	hsic has not issued dividends in more than 1 year.			
bloomberg	hsic	0.247%	73.120	73.300	0.180	309,794	73.300	72.551		74.48	50.96	92.252mil	19.978	6,745.432mil			3.660	
boston-com	hsic	+0.2468%	73.12 usd	73.30	+0.1800	309,594	73.30	72.55	72.94	74.48	50.96	92,251,522						
bostonmerchant	hsic	+0.2468%	73.12 usd	73.30	+0.1800	309,594	73.30	72.55	72.94	74.48	50.96	92,251,522						
business-insider	hsic	+0.2468%	73.12 usd	73.30	+0.1800	309,594	73.30	72.55	72.94	74.48	50.96	92,251,522						
chron	hsic	+0.2468%	73.12 usd	73.30	+0.1800	309,594	73.30	72.55	72.94	74.48	50.96	92,251,522						
cio-com	hsic	+0.25%	73.12 usd	73.30	+0.1800	309,594	73.30	72.55	72.94	74.48	50.96	92,251,522	20.03	7b				
cnn-money	hsic	+0.25%	73.12	73.30	+0.18	308,044	73.30	72.55	72.94				20.0	$6.7b				
easystockalterts	hsic	0.25%	73.12	73.30	+0.18	309594	73.30	72.55	72.94	74.48	50.96		20.03				3.65	
eresearch-fidelity-com	hsic	0.25%	73.1200	73.3000	0.1800	309,794	73.3000	72.5508	72.9400	74.4800	50.9600	92,252,000	19.93	$6.73b				
finance-abc7-com	hsic	+0.2468%	73.12 usd	73.30	+0.1800	309,594	73.30	72.55	72.94	74.48	50.96	92,251,522						
finance-abc7chicago-com	hsic	+0.2468%	73.12 usd	73.30	+0.1800	309,594	73.30	72.55	72.94	74.48	50.96	92,251,522						
financial-content	hsic	+0.2468%	73.12 usd	73.30	+0.1800	309,594	73.30	72.55	72.94	74.48	50.96	92,251,522						
finapps-forbes-com	hsic	0.2%	$73.12	73.30	0.18	309,794	73.30	72.55	72.94	74.48	50.96	92 mil	20.0	7 bil	0.0	0.00	3.66	
finviz	hsic	0.25%	73.12			309,794			72.94	-1.83%	43.49%	92.25m	19.93	6.73b			3.66	
fool	hsic	+0.25%	$73.12	$73.30	0.18	308,044	$73.30	$72.55	$72.94	$74.48	$50.96		20.00	$6.75b				
foxbusiness	hsic		$73.12		+0.18	314,783			$72.94									
google-finance	hsic	(0.25%)	73.12	73.30	+0.18	309,794.00	73.30	72.55		74.48	50.96	92.25m	19.95	6.75b			3.66	
howthemarketworks	hsic	2.137%	73.12	73.3	1.53	309,594	73.3	72.5508	71.59									
hpcwire	hsic	+0.2468%	73.12 usd	73.30	+0.1800	309,594	73.30	72.55	72.94	74.48	50.96	92,251,522						
insidestocks	hsic	+0.25%	73.12	73.14	+0.18	242226	73.25	72.55					price earnings ratio: 19.98					
investopedia	hsic	+0.25 %	$73.12	73.30	+0.18				72.94									
investorguide	hsic	+0.26%	73.13	73.06	+0.19		73.30	72.5508		74.48	50.96		19.99	6.746b			3.649	
marketintellisearch	hsic	0.23 %	$73.11	$73.14	0.17	306.00k	$73.30	$72.55	$72.94			92.25m	19.93	6.73b	0.0 %		3.66	
marketwatch	hsic	+0.25%	$73.12	open: 73.30	+0.18	6,275	$73.30	$72.55	$72.94	$74.48	$50.96		19.95	$6.73b			3.66	
minyanville	hsic	+0.2468%	73.12 usd	73.30	+0.1800	309,594	73.30	72.55	72.94	74.48	50.96	92,251,522						
msn-money	hsic	+0.25%	73.12	73.30	+0.18	309,794	73.30	72.55	72.94	74.48	50.96	92.25 mil	20.03	6.73 bil			3.67	
nasdaq-com	hsic	0.25%	$ 73.12	$ 73.14	0.18	309,794	$ 73.30	$ 72.5508	$ 72.94	$ 74.48	$ 50.96	92,252,000	19.98	$ 6,745,466,240			$ 3.66	
optimum	hsic	+0.26%	73.13 ( 3:59 pm edt)	73.30	+0.19	285,628	73.30	72.55	72.94	74.48	50.96	92.25m	20.0	6.7b			3.65	
paidcontent	hsic	+0.2468%	73.12 usd	73.30	+0.1800	309,594	73.30	72.55	72.94	74.48	50.96	92,251,522						
pc-quote	hsic	0.25%	73.12	73.3	0.18	314,319	73.3	72.5508	72.94	74.48	50.96	92,024,904	19.98356	6,728,861,000				
personal-wealth-biz	hsic	+0.25%	73.12	73.06		314,783	73.30	72.5508	72.94	74.48	50.96		19.99			0.00	3.649	
predictwallstreet	hsic	+0.25%	73.12		+0.18	309,794												
raymond-james	hsic	0.25	73.12	73.30	0.18	309,794	73.30	72.55	73.12	74.48	50.96		19.40				3.77	
renewable-energy-world	hsic	+0.2468%	73.12 usd	73.30	+0.1800	309,594	73.30	72.55	72.94	74.48	50.96	92,251,522						
screamingmedia	hsic	+0.25%	$	open: 73.30	+0.18	6,275	$73.30	$72.55	$72.94	$74.48	$50.96		19.95	$6.73b			3.66	
scroli	hsic	%	hsic			0												
simple-stock-quotes	hsic	+0.25%	last trade: 73.12		change: 0.180								p/e ratio: 19.99					
smartmoney	hsic	(0.25%)	73.12	$73.30	0.18	309,794	$73.30	$72.55	$72.94	$74.48	$50.96			6,728,800	0.00%	$0.00		
stocknod	hsic	+0.2468%	73.12 usd	73.30	+0.1800	309,594	73.30	72.55	72.94	74.48	50.96	92,251,522						
stockpickr	hsic	0.25%	$73.12 0.18 | 0.25%	73.30	0.18	308.04k	73.30	72.55	72.94	74.48	50.96							
stocksmart	hsic	.0 %	$70.7	62.16	0	66,473	72.22	70.62										
stocktwits	hsic	0.27%	73.14		+0.20													
streetinsider-com	hsic	0.25%	73.12	$73.30	+0.18	309,594	$73.30	$72.55	$72.94	$74.48	$50.96		20.03				$3.65	
thecramerreport	hsic		73.12	73.06	+0.18	309794	73.30	72.5508										
thestree	hsic	0.25%	$73.12	73.3	0.18	309794	73.3	72.55	72.94	-74.48	50.96	9.2251522e7		6.728826015e9				
tickerspy	hsic	0.25%	$73.12	73.30	+0.18	309,794	73.30	72.55	72.94	74.48	50.96		20.0	6.7b	0.00%	$0.00		
tmx-quotemedia	hsic	0.25%	73.120	73.300	0.180	314,783	73.300	72.551	72.940	74.480	50.960	92,251,522	20.00	6,745,431,289			3.65	
updown	hsic	0.25%	$73.12	$73.14	$0.18	308,044	$73.30	$72.55	$72.94	$74.48	$50.96	92.25b	19.31	$6.60b			3.78	
wallstreetsurvivor	hsic	2.14%	73.12	73.30	1.53	309,594	73.30	72.55		74.48	51.06		20.00	$7b			3.49	
yahoo-finance	hsic	0.25%	73.12	73.06	0.18	309,794	73.30	72.55	72.94	74.48	50.96		20.04	6.75b			3.65	
ycharts-com	hsic	+0.27%	73.14		+0.20					74.48	50.96		20.04	6.72b	0.00%		3.65	
zacks	hsic	(0.25%)	73.12		0.18	vol.  309,794	73.30	72.55		74.48	50.96		19.93	6.73 b	0.00	0.00	3.66	
advfn	iboc	-1.22	17.02	17.21	-0.21	140276	17.22	16.79										
barchart	iboc	-1.22%	17.02	17.22	-0.21	140,276	17.22	16.79	17.23	20.98	14.78		9.56	$1.15 b	2.27%	$0.38	+1.75	
barrons	iboc	1.22%	17.02	17.21	-0.21	140,276	17.22	16.79				68.00 million		$1.17 billion	2.23%	$0.19		
bloomberg	iboc	-1.219%	17.020	17.210	-0.210	140,276	17.220	16.790		21.20	15.11	67.698mil	9.670	1,152.216mil	2.233	0.190 regular cash	1.760	
boston-com	iboc	-1.219%	17.02 usd	17.21	-0.2100	140,276	17.22	16.79	17.23	21.20	15.11	67,697,777						
bostonmerchant	iboc	-1.219%	17.02 usd	17.21	-0.2100	140,276	17.22	16.79	17.23	21.20	15.11	67,697,777						
business-insider	iboc	-1.219%	17.02 usd	17.21	-0.2100	140,276	17.22	16.79	17.23	21.20	15.11	67,697,777						
chron	iboc	-1.219%	17.02 usd	17.21	-0.2100	140,276	17.22	16.79	17.23	21.20	15.11	67,697,777						
cio-com	iboc	-1.22%	17.02 usd	17.21	-0.2100	140,276	17.22	16.79	17.23	21.20	15.11	67,697,777	9.726	1b	2.2	0.38		
cnn-money	iboc	-1.22%	17.02	17.22	-0.21	140,276	17.22	16.79	17.23				9.7	$1.2b	2.23%			
easystockalterts	iboc	-1.22%	17.02	17.21	-0.21	140276	17.22	16.79	17.23	21.20	15.11		9.73				1.75	
eresearch-fidelity-com	iboc	-1.22%	17.0200	17.2100	-0.2100	140,276	17.2200	16.7900	17.2300	21.1992	15.1100	67,698,000	9.85	$1.17b	2.21%	$0.190000		
finance-abc7-com	iboc	-1.219%	17.02 usd	17.21	-0.2100	140,276	17.22	16.79	17.23	21.20	15.11	67,697,777						
finance-abc7chicago-com	iboc	-1.219%	17.02 usd	17.21	-0.2100	140,276	17.22	16.79	17.23	21.20	15.11	67,697,777						
financial-content	iboc	-1.219%	17.02 usd	17.21	-0.2100	140,276	17.22	16.79	17.23	21.20	15.11	67,697,777						
finapps-forbes-com	iboc	-1.2%	$17.02	17.21	-0.21	140,276	17.22	16.79	17.23	21.19	15.11	68 mil	9.7	1 bil	2.2	0.38	1.75	
finviz	iboc	-1.22%	17.02			140,276			17.23	-18.86%	15.15%	67.70m	9.78	1.15b		0.38	1.74	
fool	iboc	-1.22%	$17.02	$17.21	-0.21	140,276	$17.22	$16.79	$17.23	$21.20	$15.11		9.80	$1.15b	1.70%	0.38		
foxbusiness	iboc		$17.02		-0.21	140,442			$17.23									
google-finance	iboc	(-1.22%)	17.02	17.21	-0.21	140,276.00	17.22	16.79		21.20	15.11	67.70m	9.77	1.15b	2.23	0.19	1.74	
howthemarketworks	iboc	1.733%	17.02	17.21	0.29	131,364	17.22	16.79	16.73									
hpcwire	iboc	-1.219%	17.02 usd	17.21	-0.2100	140,276	17.22	16.79	17.23	21.20	15.11	67,697,777						
insidestocks	iboc	-1.22%	17.02	17.22	-0.21	140442	17.22	16.79										
investopedia	iboc	-1.22 %	$17.02	17.21	-0.21				17.23									
investorguide	iboc	-1.22%	17.02	17.21	-0.21		17.22	16.79		21.20	15.11		9.85	1.152b			1.75	
marketintellisearch	iboc	-1.22 %	$17.02	$17.21	-0.21	127.20k	$17.22	$16.79	$17.23			67.70m	9.90	1.17b	2.21 %		1.74	
marketwatch	iboc	-1.22%	$17.02	open: 17.21	-0.21	11,799	$17.22	$16.79	$17.23	$21.20	$15.11		9.75	$1.17b	2.23%	0.19	1.75	
minyanville	iboc	-1.219%	17.02 usd	17.21	-0.2100	140,276	17.22	16.79	17.23	21.20	15.11	67,697,777						
msn-money	iboc	-1.22%	17.02	17.21	-0.21	140,276	17.22	16.79	17.23	21.20	15.11	67.70 mil	9.73	1.17 bil	2.21%	0.38	1.74	
nasdaq-com	iboc	1.22%	$ 17.02	$ 17.21	0.21	140,276	$ 17.22	$ 16.79	$ 17.23	$ 21.1992	$ 15.11	67,698,000	9.73	$ 1,152,219,960	2.21 %	$0.380000	$ 1.75	
optimum	iboc	-1.22%	17.02 ( 4:30 pm edt)	17.21	-0.21	140,276	17.22	16.79	17.23	21.20	15.11	67.70m	9.7	1.2b	2.23	0.38	1.75	
paidcontent	iboc	-1.219%	17.02 usd	17.21	-0.2100	140,276	17.22	16.79	17.23	21.20	15.11	67,697,777						
pc-quote	iboc	-1.22%	17.02	17.21	-0.21	140,276	17.22	16.79	17.23	21.20	15.11	68,533,284	9.84571	1,166,437,000		0.19		
personal-wealth-biz	iboc	-1.22%	17.02	17.21	-0.21	140,442	17.22	16.79	17.23	21.20	15.11		9.85		2.21	0.38	1.75	
predictwallstreet	iboc	-1.22%	17.02		-0.21	140,276												
raymond-james	iboc	-1.22	17.02	17.21	-0.21	140,276	17.22	16.79	17.02	21.20	15.11		9.73				1.75	
renewable-energy-world	iboc	-1.219%	17.02 usd	17.21	-0.2100	140,276	17.22	16.79	17.23	21.20	15.11	67,697,777						
screamingmedia	iboc	-1.22%	$	open: 17.21	-0.21	11,633	$17.22	$16.79	$17.23	$21.20	$15.11		9.75	$1.17b	2.23%	0.19	1.75	
scroli	iboc	%	iboc			0												
simple-stock-quotes	iboc	-1.22%	last trade: 17.02		change: -0.210								p/e ratio: 9.85					
smartmoney	iboc	(-1.22%)	17.02	$17.21	-0.21	140,276	$17.22	$16.79	$17.23	$21.20	$15.11			1,166,400	2.21%	$0.19		
stocknod	iboc	-1.219%	17.02 usd	17.21	-0.2100	140,276	17.22	16.79	17.23	21.20	15.11	67,697,777						
stockpickr	iboc	-1.22%	$17.02 -0.21 | -1.22%	17.21	-0.21	140.28k	17.22	16.79	17.23	21.20	15.11							
stocksmart	iboc	.0 %	$16.36	20.35	0	50,650	17.09	16.36										
stocktwits	iboc	-1.39%	16.99		-0.24													
streetinsider-com	iboc	1.22%	17.02	$17.21	-0.21	140,276	$17.22	$16.79	$17.23	$21.20	$15.11		9.73				$1.75	
thecramerreport	iboc		17.02	17.21	-0.21	140276	17.22	16.79										
thestree	iboc	-1.22%	$17.02	17.21	-0.21	140276	17.22	16.79	17.23	-21.2	15.11	6.7697777e7		1.166432698e9				
tickerspy	iboc	-1.22%	$17.02	17.21	-0.21	140,276	17.22	16.79	17.23	21.20	15.11		9.8	1.1b	2.21%	$0.19		
tmx-quotemedia	iboc	-1.22%	17.020	17.210	-0.210	140,442	17.220	16.790	17.230	21.199	15.110	67,697,777	9.80	1,152,216,165	2.205	0.190 usd	1.75	
updown	iboc	-1.22%	$17.02	$17.21	-$0.21	128,463	$17.22	$16.79	$17.23	$21.20	$15.11	67.69b	9.87	$1.13b			1.74	
wallstreetsurvivor	iboc	1.73%	17.02	17.21	0.29	131,364	17.22	16.79		21.20	15.11		9.80	$1b	2.20%	0.36 -	1.72	
yahoo-finance	iboc	1.22%	17.02	17.21	0.21	140,276	17.22	16.79	17.23	21.20	15.11		9.73	1.15b	2.20%	0.38	1.75	
ycharts-com	iboc	-1.39%	16.99		-0.24					21.20	15.11		9.71	1.15b	2.43%		1.75	
zacks	iboc	(-1.22%)	17.02		-0.21	vol.  140,276	17.22	16.79		21.20	15.11		9.85	1.17 b	2.21	0.38	1.75	
advfn	ysi	0.56	10.77	10.74	0.06	612046	10.83	10.69										
barchart	ysi	-0.09%	10.77	10.74	-0.01	612,046	10.83	10.69	10.78	11.48	6.70		19.85	$1.07 b	2.66%	$0.28	-0.05	
barrons	ysi	0.56%	10.77	10.74	+0.06	600,915	10.83	10.69				94.00 million		$1.07 billion	2.60%	$0.07		
bloomberg	ysi	0.560%	10.770	10.740	0.060	612,046	10.830	10.690		11.48	6.77	99.442mil		1,070.991mil	2.184	0.070 regular cash	-0.070	
boston-com	ysi	-0.0928%	10.77 usd	10.74	-0.0100	612,046	10.83	10.69	10.78	11.45	6.770	99,442,049						
bostonmerchant	ysi	-0.0928%	10.77 usd	10.74	-0.0100	612,046	10.83	10.69	10.78	11.45	6.770	99,442,049						
business-insider	ysi	-0.0928%	10.77 usd	10.74	-0.0100	612,046	10.83	10.69	10.78	11.45	6.770	99,442,049						
chron	ysi	-0.0928%	10.77 usd	10.74	-0.0100	612,046	10.83	10.69	10.78	11.45	6.770	99,442,049						
cio-com	ysi	-0.09%	10.77 usd	10.74	-0.0100	612,046	10.83	10.69	10.78	11.45	6.770	99,442,049		1b	2.6	0.28		
cnn-money	ysi	+0.56%	10.77	10.74	+0.06	612,046	10.83	10.69	10.71				nm	$1.1b	2.60%			
easystockalterts	ysi	-0.09%	10.77	10.74	-0.01	612046	10.83	10.69	10.78	11.45	6.77						-0.09	
eresearch-fidelity-com	ysi	0.56%	10.7700	10.7400	0.0600	612,046	10.8300	10.6900	10.7100	11.4800	6.7700	99,442,000	nm	$1.07b	2.18%	$0.070000		
finance-abc7-com	ysi	-0.0928%	10.77 usd	10.74	-0.0100	612,046	10.83	10.69	10.78	11.45	6.770	99,442,049						
finance-abc7chicago-com	ysi	-0.0928%	10.77 usd	10.74	-0.0100	612,046	10.83	10.69	10.78	11.45	6.770	99,442,049						
financial-content	ysi	-0.0928%	10.77 usd	10.74	-0.0100	612,046	10.83	10.69	10.78	11.45	6.770	99,442,049						
finapps-forbes-com	ysi	0.6%	$10.77	10.74	0.06	612,046	10.83	10.69	10.71	11.48	6.77	99 mil		1 bil	2.6	0.28	-0.05	
finviz	ysi	-0.09%	10.77			612,046			10.78	-6.18%	61.92%	99.44m		1.07b		0.28	-0.08	
fool	ysi	+0.56%	$10.77	$10.74	0.06	612,046	$10.83	$10.69	$10.71	$11.48	$6.77		0.00	$1.07b	1.40%	0.28		
foxbusiness	ysi		$10.77		-0.01	612,358			$10.78									
google-finance	ysi	(0.56%)	10.77	10.74	+0.06	612,046.00	10.83	10.69		11.48	6.77	99.44m		1.07b	2.60	0.07	-0.08	
howthemarketworks	ysi	2.376%	10.77	10.74	0.25	600,915	10.83	10.69	10.52									
hpcwire	ysi	-0.0928%	10.77 usd	10.74	-0.0100	612,046	10.83	10.69	10.78	11.45	6.770	99,442,049						
insidestocks	ysi	-0.09%	10.77	10.74	-0.01	600915	10.83	10.69					price earnings ratio: 48.95					
investopedia	ysi	+0.56 %	$10.77	10.74	+0.06				10.71									
investorguide	ysi	+0.56%	10.77	10.74	+0.06		10.83	10.72		11.48	6.77			1.071b			-0.043	
marketintellisearch	ysi	0.56 %	$10.77	$10.74	0.06	583.40k	$10.83	$10.69	$10.71			99.44m	0.00	1.07b	2.6 %		-0.08	
marketwatch	ysi	+0.56%	$10.77	open: 10.74	+0.06	25,181	$10.83	$10.69	$10.71	$11.48	$6.77			$1.07b	2.60%	0.07		
minyanville	ysi	-0.0928%	10.77 usd	10.74	-0.0100	612,046	10.83	10.69	10.78	11.45	6.770	99,442,049						
msn-money	ysi	+0.56%	10.77	10.74	+0.06	612,046	10.83	10.69	10.71	11.48	6.77	99.44 mil	-134.63	1.07 bil	2.60%	0.28	-0.05	
nasdaq-com	ysi	0.09%	$ 10.77		0.01	612,046	$ 10.83	$ 10.69	$ 10.78	$ 11.48	$ 6.77	99,442,000		$ 1,070,990,340	2.6 %	$0.280000	$ -0.05	
optimum	ysi	-0.09%	10.77 ( 4:15 pm edt)	10.74	-0.01	612,046	10.83	10.69	10.78	11.45	6.77	99.44m		1.1b	2.60	0.28	-0.09	
paidcontent	ysi	-0.0928%	10.77 usd	10.74	-0.0100	612,046	10.83	10.69	10.78	11.45	6.770	99,442,049						
pc-quote	ysi	0.56%	10.77	10.74	0.06	612,046	10.83	10.69	10.71	11.48	6.77	99,534,327	-134.75	1,071,985,000		0.07		
personal-wealth-biz	ysi																	
predictwallstreet	ysi	+0.56%	10.77		+0.06	612,046												
raymond-james	ysi	0.56	10.77	10.74	0.06	612,046	10.83	10.69	10.77	11.48	6.77						-0.08	
renewable-energy-world	ysi	-0.0928%	10.77 usd	10.74	-0.0100	612,046	10.83	10.69	10.78	11.45	6.770	99,442,049						
screamingmedia	ysi	+0.56%	$	open: 10.74	+0.06	25,181	$10.83	$10.69	$10.71	$11.48	$6.77			$1.07b	2.60%	0.07		
scroli	ysi	%	ysi			0												
simple-stock-quotes	ysi	+0.56%	last trade: 10.77		change: 0.060													
smartmoney	ysi	(0.56%)	10.77	$10.74	0.06	612,046	$10.83	$10.69	$10.71	$11.48	$6.77			1,072,000	2.60%	$0.07		
stocknod	ysi	-0.0928%	10.77 usd	10.74	-0.0100	612,046	10.83	10.69	10.78	11.45	6.770	99,442,049						
stockpickr	ysi	-0.09%	$10.77 -0.01 | -0.09%	10.74	-0.01	612.05k	10.83	10.69	10.78	11.48	6.77							
stocksmart	ysi	.0 %	$10.81	9.51	0	51,895	11.29	10.79										
stocktwits	ysi	-0.19%	10.76		-0.02													
streetinsider-com	ysi	0.09%	10.77	$10.74	-0.01	612,046	$10.83	$10.69	$10.78	$11.45	$6.77						$-0.09	
thecramerreport	ysi		10.77	10.74	+0.06	612046	10.83	10.69										
thestree	ysi	-0.09%	$10.77	10.74	-0.01	612046	10.83	10.69	10.78	-11.48	6.77	9.9442049e7		1.071985288e9				
tickerspy	ysi	0.56%	$10.77	10.74	+0.06	612,046	10.83	10.69	10.71	11.48	6.77		-134.8	1.0b	2.60%	$0.07		
tmx-quotemedia	ysi	0.56%	10.770	10.740	0.060	612,358	10.830	10.690	10.710	11.480	6.770	99,442,049		1,070,990,868	2.597	0.070 usd	-0.05	
updown	ysi	0.56%	$10.77	$10.74	$0.06	586,865	$10.83	$10.69	$10.71	$11.48	$6.77	99.44b		$1.04b			-0.04	
wallstreetsurvivor	ysi	2.38%	10.77	10.74	0.25	600,915	10.83	10.69		11.48	7.45			$1b	2.60%	0.10 -	-0.08	
yahoo-finance	ysi	0.56%	10.77	10.74	0.06	612,046	10.83	10.69	10.71	11.48	6.77			1.07b	2.60%	0.28	-0.04	
ycharts-com	ysi	-0.19%	10.76		-0.02					11.48	6.77			1.07b	2.60%		-0.04	
zacks	ysi	(0.56%)	10.77		0.06	vol.  612,046	10.83	10.69		11.48	6.77		20.34	1.07 b	2.60	0.28	.53	
advfn	gmt	-1.12	38.12	38.55	-0.43	213110	38.6	37.95										
barchart	gmt	-1.12%	38.12	38.55	-0.43	213,110	38.60	37.95	38.55	42.49	24.57		25.08	$1.77 b	3.13%	$1.16	+1.75	
barrons	gmt	1.12%	38.12	38.55	-0.43	213,010	38.60	37.95				47.00 million		$1.72 billion	3.04%	$0.29		
bloomberg	gmt	-1.115%	38.120	38.550	-0.430	213,110	38.600	37.950		42.84	25.40	46.400mil	24.753	1,768.768mil	2.972	0.290 regular cash	1.540	
boston-com	gmt	-1.115%	38.12 usd	38.55	-0.4300	213,110	38.60	37.95	38.55	42.67	25.40	46,400,000						
bostonmerchant	gmt	-1.115%	38.12 usd	38.55	-0.4300	213,110	38.60	37.95	38.55	42.67	25.40	46,400,000						
business-insider	gmt	-1.115%	38.12 usd	38.55	-0.4300	213,110	38.60	37.95	38.55	42.67	25.40	46,400,000						
chron	gmt	-1.115%	38.12 usd	38.55	-0.4300	213,110	38.60	37.95	38.55	42.67	25.40	46,400,000						
cio-com	gmt	-1.12%	38.12 usd	38.55	-0.4300	213,110	38.60	37.95	38.55	42.67	25.40	46,400,000	21.91	2b	3	1.16		
cnn-money	gmt	-1.12%today&rsquo;s change	38.12data as of 4:06pm et	38.55	-0.43	213,010	38.60	37.95	38.55				21.9	$1.8b	3.04%			
easystockalterts	gmt	-1.12%	38.12	38.55	-0.43	213110	38.60	37.95	38.55	42.67	25.40		21.91				1.74	
eresearch-fidelity-com	gmt	-1.12%	38.1200	38.5500	-0.4300	213,110	38.6000	37.9500	38.5500	42.8400	25.4000	46,400,000	22.03	$1.79b	3.01%	$0.290000		
finance-abc7-com	gmt	-1.115%	38.12 usd	38.55	-0.4300	213,110	38.60	37.95	38.55	42.67	25.40	46,400,000						
finance-abc7chicago-com	gmt	-1.115%	38.12 usd	38.55	-0.4300	213,110	38.60	37.95	38.55	42.67	25.40	46,400,000						
financial-content	gmt	-1.115%	38.12 usd	38.55	-0.4300	213,110	38.60	37.95	38.55	42.67	25.40	46,400,000						
finapps-forbes-com	gmt	-1.1%	$38.12	38.55	-0.43	213,110	38.60	37.95	38.55	42.84	25.40	46 mil	21.8	2 bil	3.0	1.16	1.75	
finviz	gmt	-1.12%	38.12			213,110			38.55	-10.28%	55.16%	46.40m	22.03	1.79b		1.16	1.75	
fool	gmt	-1.12%	$38.12	$38.55	-0.43	213,110	$38.60	$37.95	$38.55	$42.84	$25.40		22.20	$1.77b	4.20%	1.16		
foxbusiness	gmt		$38.12		-0.43	213,266			$38.55									
google-finance	gmt	(-1.12%)	38.12	38.55	-0.43	213,110.00	38.60	37.95		42.84	25.40	46.40m	21.79	1.77b	3.04	0.29	1.75	
howthemarketworks	gmt	2.694%	38.12	38.55	1	213,110	38.6	37.95	37.12									
hpcwire	gmt	-1.115%	38.12 usd	38.55	-0.4300	213,110	38.60	37.95	38.55	42.67	25.40	46,400,000						
insidestocks	gmt	-1.12%	38.12	38.55	-0.43	213110	38.60	37.95					price earnings ratio: 22.69					
investopedia	gmt	-1.12 %	$38.12	38.55	-0.43				38.55									
investorguide	gmt	-1.12%	38.12	38.55	-0.43		38.55	37.95		42.84	25.40		22.08	1.768b			1.746	
marketintellisearch	gmt	-1.12 %	$38.12	$38.55	-0.43	205.70k	$38.60	$37.95	$38.55			46.40m	22.03	1.79b	3.01 %		1.75	
marketwatch	gmt	-1.12%	$38.16	open: 38.55	-0.43	100	$38.60	$37.95	$38.55	$42.84	$25.40		21.85	$1.79b	3.04%	0.29	1.74	
minyanville	gmt	-1.115%	38.12 usd	38.55	-0.4300	213,110	38.60	37.95	38.55	42.67	25.40	46,400,000						
msn-money	gmt	-1.12%	38.12	38.55	-0.43	213,110	38.60	37.95	38.55	42.84	25.40	46.40 mil	21.91	1.79 bil	3.01%	1.16	1.75	
nasdaq-com	gmt	1.12%	$ 38.12		0.43	213,010	$ 38.60	$ 37.95	$ 38.55	$ 42.84	$ 25.40	46,391,000	21.78	$ 1,768,424,920	3.01 %	$1.160000	$ 1.75	
optimum	gmt	-1.12%	38.12 ( 4:06 pm edt)	38.55	-0.43	213,010	38.60	37.95	38.55	42.67	25.40	46.40m	21.9	1.8b	3.04	1.16	1.74	
paidcontent	gmt	-1.115%	38.12 usd	38.55	-0.4300	213,110	38.60	37.95	38.55	42.67	25.40	46,400,000						
pc-quote	gmt	-1.12%	38.12	38.55	-0.43	213,266	38.6	37.95	38.55	42.84	25.40	46,914,297	22.15517	1,788,373,000		0.29		
personal-wealth-biz	gmt	-1.12%	38.12	38.55	-0.43	213,266	38.60	37.95	38.55	42.84	25.40		22.08		2.96	1.14	1.746	
predictwallstreet	gmt	-1.12%	38.12		-0.43	213,110												
raymond-james	gmt	-1.12	38.12	38.55	-0.43	213,110	38.60	37.95	38.12	42.84	25.40		21.54				1.77	
renewable-energy-world	gmt	-1.115%	38.12 usd	38.55	-0.4300	213,110	38.60	37.95	38.55	42.67	25.40	46,400,000						
screamingmedia	gmt	-1.12%	$	open: 38.55	-0.43	100	$38.60	$37.95	$38.55	$42.84	$25.40		21.85	$1.79b	3.04%	0.29	1.74	
scroli	gmt	%	gmt			0												
simple-stock-quotes	gmt	-1.12%	last trade: 38.12		change: -0.430								p/e ratio: 22.08					
smartmoney	gmt	(-1.12%)	38.12	$38.55	-0.43	213,110	$38.60	$37.95	$38.55	$42.84	$25.40			1,788,700	3.01%	$0.29		
stocknod	gmt	-1.115%	38.12 usd	38.55	-0.4300	213,110	38.60	37.95	38.55	42.67	25.40	46,400,000						
stockpickr	gmt	-1.12%	$38.12 -0.43 | -1.12%	38.49	-0.43	213.11k	38.60	37.95	38.55	42.84	25.40							
stocksmart	gmt	.0 %	$37.88	35.92	0	36,578	39.7	37.86										
stocktwits	gmt	-1.17%	38.10		-0.45													
streetinsider-com	gmt	1.12%	38.12	$38.55	-0.43	213,110	$38.60	$37.95	$38.55	$42.67	$25.40		21.91				$1.74	
thecramerreport	gmt		38.12	38.55	-0.43	213110	38.60	37.95										
thestree	gmt	-1.12%	$38.12	38.49	-0.43	213110	38.6	37.95	38.55	-42.84	25.4	4.64e7		1.78872e9				
tickerspy	gmt	-1.12%	$38.12	38.55	-0.43	213,110	38.60	37.95	38.55	42.84	25.40		22.2	1.7b	3.01%	$0.29		
tmx-quotemedia	gmt	-1.12%	38.120	38.550	-0.430	213,266	38.600	37.950	38.550	42.840	25.400	46,400,000	22.20	1,768,768,000	3.009	0.290 usd	1.74	
updown	gmt	-1.12%	$38.12	$38.55	-$0.43	213,010	$38.60	$37.95	$38.55	$42.84	$25.40	46.40b	21.71	$1.72b			1.78	
wallstreetsurvivor	gmt	2.69%	38.12	38.55	1.00	213,110	38.60	37.95		42.84	25.40		22.20	$2b	3.00%	1.12 -	1.72	
yahoo-finance	gmt	1.12%	38.12	38.55	0.43	213,510	38.60	37.95	38.55	42.84	25.40		21.83	1.77b	3.00%	1.16	1.75	
ycharts-com	gmt	-1.17%	38.10		-0.45					42.84	25.40		21.90	1.77b	3.24%		1.74	
zacks	gmt	(-1.12%)	38.12		-0.43	vol.  213,110	38.60	37.95		42.84	25.40		26.05	1.79 b	3.01	1.16	1.48	
advfn	ivc	0.30	33.9	33.82	0.1	96578	34.0	33.76										
barchart	ivc	+0.30%	33.90	33.82	+0.10	96,578	34.00	33.76	33.80	34.00	19.89		17.29	$1.06 b	0.15%	$0.05	+0.91	
barrons	ivc	0.30%	33.90	33.82	+0.10	93,071	34.00	33.76				32.69 million		$1.04 billion	0.15%	$0.01		
bloomberg	ivc	0.296%	33.900	33.820	0.100	96,578	34.000	33.760		34.00	19.92	30.842mil	19.045	1,082.744mil	0.147	0.012 regular cash	1.780	
boston-com	ivc	+0.2959%	33.90 usd	33.82	+0.1000	96,578	34.00	33.76	33.80	33.95	19.92	30,841,838						
bostonmerchant	ivc	+0.2959%	33.90 usd	33.82	+0.1000	96,578	34.00	33.76	33.80	33.95	19.92	30,841,838						
business-insider	ivc	+0.2959%	33.90 usd	33.82	+0.1000	96,578	34.00	33.76	33.80	33.95	19.92	30,841,838						
chron	ivc	+0.2959%	33.90 usd	33.82	+0.1000	96,578	34.00	33.76	33.80	33.95	19.92	30,841,838						
cio-com	ivc	+0.30%	33.90 usd	33.82	+0.1000	96,578	34.00	33.76	33.80	33.95	19.92	30,841,838	37.25	1b	0.1	0.05		
cnn-money	ivc	+0.30%	33.90	33.82	+0.10	93,071	34.00	33.76	33.80				37.3	$1.0b	0.15%			
easystockalterts	ivc	0.30%	33.90	33.82	+0.10	96578	34.00	33.76	33.80	33.95	19.58		37.25				0.91	
eresearch-fidelity-com	ivc	0.30%	33.9000	33.8200	0.1000	96,578	34.0000	33.7600	33.8000	33.9500	19.5800	31,927,000	37.14	$1.08b	0.15%	$0.012500		
finance-abc7-com	ivc	+0.2959%	33.90 usd	33.82	+0.1000	96,578	34.00	33.76	33.80	33.95	19.92	30,841,838						
finance-abc7chicago-com	ivc	+0.2959%	33.90 usd	33.82	+0.1000	96,578	34.00	33.76	33.80	33.95	19.92	30,841,838						
financial-content	ivc	+0.2959%	33.90 usd	33.82	+0.1000	96,578	34.00	33.76	33.80	33.95	19.92	30,841,838						
finapps-forbes-com	ivc	0.3%	$33.90	33.82	0.10	96,578	34.00	33.76	33.80	33.95	19.92	32 mil		1 bil	0.1	0.05		
finviz	ivc	0.30%	33.90			96,578			33.80	-0.15%	73.48%	33.04m	37.25	1.12b		0.05	0.91	
fool	ivc	+0.30%	$33.90	$33.82	0.10	96,578	$34.00	$33.76	$33.80	$33.95	$19.58		37.10	$1.08b	0.20%	0.05		
foxbusiness	ivc		$33.90		+0.10	96,578			$33.80									
google-finance	ivc	(0.30%)	33.90	33.82	+0.10	96,578.00	34.00	33.76		34.00	19.58	31.92m	37.43	1.08b	0.15	0.01	0.91	
howthemarketworks	ivc	2.139%	33.9	33.82	0.71	93,071	34	33.76	33.19									
hpcwire	ivc	+0.2959%	33.90 usd	33.82	+0.1000	96,578	34.00	33.76	33.80	33.95	19.92	30,841,838						
insidestocks	ivc	+0.30%	33.90	33.82	+0.10	93071	34.00	33.76					price earnings ratio: 17.66					
investopedia	ivc	+0.30 %	$33.90	33.82	+0.10				33.80									
investorguide	ivc	+0.30%	33.90	33.82	+0.10		33.90	33.80		33.95	19.92		36.70	1.082b			0.921	
marketintellisearch	ivc	0.3 %	$33.90	$33.82	0.10	100.00k	$34.00	$33.76	$33.80			33.04m	37.14	1.12b	0.15 %		0.91	
marketwatch	ivc	+0.30%	$33.90	open: 33.82	+0.10	3,707	$34.00	$33.76	$33.80	$34.00	$19.92		37.70	$1.04b	0.15%	0.01	0.90	
minyanville	ivc	+0.2959%	33.90 usd	33.82	+0.1000	96,578	34.00	33.76	33.80	33.95	19.92	30,841,838						
msn-money	ivc	+0.30%	33.90	33.82	+0.10	96,578	34.00	33.76	33.80	33.95	19.58	33.04 mil	36.85	1.08 bil	0.15%	0.05	0.91	
nasdaq-com	ivc	0.3%	$ 33.90		0.10	96,578	$ 34	$ 33.76	$ 33.80	$ 33.95	$ 19.58	30,842,000	37.25	$ 1,045,543,800	0.15 %	$0.050000	$ 0.91	
optimum	ivc	+0.30%	33.90 ( 4:15 pm edt)	33.82	+0.10	96,578	34.00	33.76	33.80	33.95	19.58	30.84m	37.3	1.0b	0.15	0.05	0.91	
paidcontent	ivc	+0.2959%	33.90 usd	33.82	+0.1000	96,578	34.00	33.76	33.80	33.95	19.92	30,841,838						
pc-quote	ivc	0.30%	33.9	33.82	0.10	96,578	34.0	33.76	33.8	33.95	19.58	30,751,021	36.73913	1,042,460,000		0.0125		
personal-wealth-biz	ivc	+0.30%	33.90	33.82		96,578	34.00	33.76	33.80	33.95	19.92		36.70		0.15	0.052	0.921	
predictwallstreet	ivc	+0.30%	33.90		+0.10	96,578												
raymond-james	ivc	0.30	33.90	33.82	0.10	96,578	34.00	33.76	33.90	33.95	19.92		37.25				0.91	
renewable-energy-world	ivc	+0.2959%	33.90 usd	33.82	+0.1000	96,578	34.00	33.76	33.80	33.95	19.92	30,841,838						
screamingmedia	ivc	+0.30%	$	open: 33.82	+0.10	3,707	$34.00	$33.76	$33.80	$34.00	$19.92		37.70	$1.04b	0.15%	0.01	0.90	
scroli	ivc	%	ivc			0												
simple-stock-quotes	ivc	+0.30%	last trade: 33.90		change: 0.100								p/e ratio: 36.7					
smartmoney	ivc	(0.30%)	33.90	$33.82	0.10	96,578	$34.00	$33.76	$33.80	$33.95	$19.58			1,042,500	0.15%	$0.01		
stocknod	ivc	+0.2959%	33.90 usd	33.82	+0.1000	96,578	34.00	33.76	33.80	33.95	19.92	30,841,838						
stockpickr	ivc	0.30%	$33.90 0.10 | 0.30%	33.82	0.10	96.58k	34.00	33.76	33.80	33.95	19.58							
stocksmart	ivc	.0 %	$33.09	30.57	0	13,631	33.53	32.97										
stocktwits	ivc	0.30%	33.90		+0.10													
streetinsider-com	ivc	0.30%	33.90	$33.82	+0.10	96,578	$34.00	$33.76	$33.80	$33.95	$19.58		37.25				$0.91	
thecramerreport	ivc		33.90	33.82	+0.10	96578	34.00	33.76										
thestree	ivc	0.3%	$33.9	33.82	0.1	96578	34.0	33.76	33.8	-33.95	19.58	3.1926585e7		1.042454124e9				
tickerspy	ivc	0.30%	$33.90	33.82	+0.10	96,578	34.00	33.76	33.80	33.95	19.58		36.7	1.0b	0.15%	$0.01		
tmx-quotemedia	ivc	0.30%	33.900	33.820	0.100	96,578	34.000	33.760	33.800	33.950	19.920	31,926,585	37.10	1,082,311,232	0.148	0.013 usd	0.91	
updown	ivc	0.30%	$33.90	$33.82	$0.10	92,571	$34.00	$33.76	$33.80	$33.95	$19.92	31.92b	36.83	$1.06b			0.92	
wallstreetsurvivor	ivc	2.14%	33.90	33.82	0.71	93,071	34.00	33.76		33.95	22.59		37.10	$1b	0.10%	0.04 -	0.78	
yahoo-finance	ivc	0.30%	33.90	33.82	0.10	96,578	34.00	33.76	33.80	34.00	19.92		36.81	1.08b	0.10%	0.05	0.92	
ycharts-com	ivc	+0.30%	33.90		+0.10					33.84	19.92		36.85	1.06b	0.10%		0.92	
zacks	ivc	(0.30%)	33.90		0.10	vol.  96,578	34.00	33.76		34.00	19.58		17.6	1.04 b	0.15	0.05	1.92	
advfn	actg	0.55	38.59	38.48	0.21	259164	38.99	37.9008										
barchart	actg	+0.55%	38.59	38.67	+0.21	259,164	38.99	37.90	38.38	41.89	12.87		44.74	$1.58 b			+0.76	
barrons	actg	0.55%	38.59	38.48	+0.21	259,030	38.99	37.901				35.08 million		$1.64 billion	actg has not issued dividends in more than 1 year.			
bloomberg	actg	0.547%	38.590	38.480	0.210	259,164	38.990	37.901		41.89	12.87	42.771mil	25.899	1,650.549mil			1.490	
boston-com	actg	+0.5472%	38.59 usd	38.48	+0.2100	259,164	38.99	37.90	38.38	41.89	12.87	42,771,406						
bostonmerchant	actg	+0.5472%	38.59 usd	38.48	+0.2100	259,164	38.99	37.90	38.38	41.89	12.87	42,771,406						
business-insider	actg	+0.5472%	38.59 usd	38.48	+0.2100	259,164	38.99	37.90	38.38	41.89	12.87	42,771,406						
chron	actg	+0.5472%	38.59 usd	38.48	+0.2100	259,164	38.99	37.90	38.38	41.89	12.87	42,771,406						
cio-com	actg	+0.55%	38.59 usd	38.48	+0.2100	259,164	38.99	37.90	38.38	41.89	12.87	42,771,406	51.45	2b				
cnn-money	actg	+0.55%	38.59	38.48	+0.21	259,030	38.99	37.90	38.38				51.5	$1.7b				
easystockalterts	actg	0.55%	38.59	38.48	+0.21	259164	38.99	37.90	38.38	41.89	12.87		51.45				0.75	
eresearch-fidelity-com	actg	0.55%	38.5900	38.4800	0.2100	259,164	38.9900	37.9008	38.3800	41.8900	12.8700	42,771,000	50.50	$1.64b				
finance-abc7-com	actg	+0.5472%	38.59 usd	38.48	+0.2100	259,164	38.99	37.90	38.38	41.89	12.87	42,771,406						
finance-abc7chicago-com	actg	+0.5472%	38.59 usd	38.48	+0.2100	259,164	38.99	37.90	38.38	41.89	12.87	42,771,406						
financial-content	actg	+0.5472%	38.59 usd	38.48	+0.2100	259,164	38.99	37.90	38.38	41.89	12.87	42,771,406						
finapps-forbes-com	actg	0.6%	$38.59	38.48	0.21	259,164	38.99	37.90	38.38	41.89	12.87	43 mil	50.8	2 bil	0.0	0.00	0.76	
finviz	actg	0.55%	38.59			259,030			38.38	-7.88%	199.84%	42.77m	61.25	1.65b			0.63	
fool	actg	+0.55%	$38.59	$38.48	0.21	259,030	$38.99	$37.90	$38.38	$41.89	$12.87		51.20	$1.65b				
foxbusiness	actg		$38.59		+0.21	259,164			$38.38									
google-finance	actg	(0.55%)	38.59	38.48	+0.21	259,164.00	38.99	37.90		41.89	12.87	42.77m	61.52	1.65b			0.63	
howthemarketworks	actg	5.179%	38.59	38.48	1.9	251,437	38.99	37.9008	36.69									
hpcwire	actg	+0.5472%	38.59 usd	38.48	+0.2100	259,164	38.99	37.90	38.38	41.89	12.87	42,771,406						
insidestocks	actg	+0.55%	38.59	38.67	+0.21	259164	38.99	37.90					price earnings ratio: 51.45					
investopedia	actg	+0.55 %	$38.59	38.48	+0.21				38.38									
investorguide	actg	+0.55%	38.59	38.99	+0.21		38.99	37.9008		41.89	12.87		49.08	1.651b			0.782	
marketintellisearch	actg	0.55 %	$38.59	$38.99	0.21	254.60k	$38.99	$37.90	$38.38			42.77m	60.92	1.64b	0.0 %		0.63	
marketwatch	actg	+0.55%	$38.59	open: 38.48	+0.21	11,128	$38.99	$37.90	$38.38	$41.89	$12.87		50.42	$1.64b			0.77	
minyanville	actg	+0.5472%	38.59 usd	38.48	+0.2100	259,164	38.99	37.90	38.38	41.89	12.87	42,771,406						
msn-money	actg	+0.55%	38.59	38.48	+0.21	259,164	38.99	37.90	38.38	41.89	12.87	42.77 mil	50.78	1.64 bil			0.63	
nasdaq-com	actg	0.55%	$ 38.59	$ 38.48	0.21	259,164	$ 38.99	$ 37.9008	$ 38.38	$ 41.89	$ 12.87	42,771,000	50.78	$ 1,650,532,890			$ 0.76	
optimum	actg	+0.55%	38.59 ( 4:30 pm edt)	38.48	+0.21	259,164	38.99	37.90	38.38	41.89	12.87	42.77m	51.5	1.7b			0.75	
paidcontent	actg	+0.5472%	38.59 usd	38.48	+0.2100	259,164	38.99	37.90	38.38	41.89	12.87	42,771,406						
pc-quote	actg	0.55%	38.59	38.48	0.21	259,164	38.99	37.9008	38.38	41.89	12.87	42,538,248	50.5	1,641,551,000				
personal-wealth-biz	actg	+0.55%	38.59	38.99		259,164	38.99	37.9008	38.38	41.89	12.87		49.08			0.00	0.782	
predictwallstreet	actg	+0.55%	38.59		+0.21	259,164												
raymond-james	actg	0.55	38.59	38.48	0.21	259,164	38.99	37.90	38.59	41.89	12.87		47.06				0.82	
renewable-energy-world	actg	+0.5472%	38.59 usd	38.48	+0.2100	259,164	38.99	37.90	38.38	41.89	12.87	42,771,406						
screamingmedia	actg	+0.55%	$	open: 38.48	+0.21	11,128	$38.99	$37.90	$38.38	$41.89	$12.87		50.42	$1.64b			0.77	
scroli	actg	%	actg			0												
simple-stock-quotes	actg	+0.55%	last trade: 38.59		change: 0.210								p/e ratio: 49.08					
smartmoney	actg	(0.55%)	38.59	$38.48	0.21	259,164	$38.99	$37.90	$38.38	$41.89	$12.87			1,641,600	0.00%	$0.00		
stocknod	actg	+0.5472%	38.59 usd	38.48	+0.2100	259,164	38.99	37.90	38.38	41.89	12.87	42,771,406						
stockpickr	actg	0.55%	$38.59 0.21 | 0.55%	38.48	0.21	259.03k	38.99	37.90	38.38	41.89	12.87							
stocksmart	actg	.0 %	$37.16	26	0	40,988	38.99	37.14										
stocktwits	actg	0.57%	38.60		+0.22													
streetinsider-com	actg	0.55%	38.59	$38.48	+0.21	259,164	$38.99	$37.90	$38.38	$41.89	$12.87		51.45				$0.75	
thecramerreport	actg		38.59	38.99	+0.21	259164	38.99	37.9008										
thestree	actg	0.55%	$38.59	38.48	0.21	259030	38.99	37.9	38.38	-41.89	12.87	4.2771406e7		1.641566562e9				
tickerspy	actg	0.55%	$38.59	38.48	+0.21	259,030	38.99	37.90	38.38	41.89	12.87		50.5	1.6b	0.00%	$0.00		
tmx-quotemedia	actg	0.55%	38.590	38.480	0.210	259,164	38.990	37.901	38.380	41.890	12.870	42,771,406	51.20	1,650,548,558			0.75	
updown	actg	0.55%	$38.59	$38.48	$0.21	247,491	$38.99	$37.90	$38.38	$41.89	$12.87	42.77b	45.95	$1.56b			0.84	
wallstreetsurvivor	actg	5.18%	38.59	38.48	1.90	251,437	38.99	37.90		41.89	13.12		51.20	$2b			0.97	
yahoo-finance	actg	0.55%	38.59	38.99	0.21	259,164	38.99	37.90	38.38	41.89	12.87		49.35	1.65b			0.78	
ycharts-com	actg	+0.57%	38.60		+0.22					41.89	12.87		50.79	1.58b	0.00%		0.76	
zacks	actg	(0.55%)	38.59		0.21	vol.  259,164	38.99	37.90		41.89	12.87		46.81	1.64 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	94700	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	-0.25 %	$27.79	$27.73	-0.07	434.50k	$27.88	$27.56	$27.86						%			
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													
smartmoney	matk																	
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		94,700	$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	-0.77	16.82	16.95	-0.13	906281	17.0	16.74										
barchart	pnm	-0.77%	16.82	16.95	-0.13	906,281	17.00	16.74	16.95	17.10	10.44		19.69	$1.46 b	2.99%	$0.50	-0.22	
barrons	pnm	0.77%	16.82	16.95	-0.13	896,096	17.00	16.74				91.56 million		$1.48 billion	2.97%	$0.12		
bloomberg	pnm	-0.767%	16.820	16.950	-0.130	906,281	17.000	16.740		17.10	10.85	86.673mil	18.484	1,457.843mil	2.976	0.125 regular cash	0.910	
boston-com	pnm	-0.7670%	16.82 usd	16.95	-0.1300	906,281	17.00	16.74	16.95	17.10	10.85	86,673,174						
bostonmerchant	pnm	-0.7670%	16.82 usd	16.95	-0.1300	906,281	17.00	16.74	16.95	17.10	10.85	86,673,174						
business-insider	pnm	-0.7670%	16.82 usd	16.95	-0.1300	906,281	17.00	16.74	16.95	17.10	10.85	86,673,174						
chron	pnm	-0.7670%	16.82 usd	16.95	-0.1300	906,281	17.00	16.74	16.95	17.10	10.85	86,673,174						
cio-com	pnm	-0.77%	16.82 usd	16.95	-0.1300	906,281	17.00	16.74	16.95	17.10	10.85	86,673,174		1b	2.9	0.5		
cnn-money	pnm	-0.77%today&rsquo;s change	16.82data as of 4:03pm et	16.95	-0.13	892,752	17.00	16.74	16.95				nm	$1.5b	2.97%			
easystockalterts	pnm	-0.77%	16.82	16.95	-0.13	906281	17.00	16.74	16.95	17.10	10.85						-0.22	
eresearch-fidelity-com	pnm	-0.77%	16.8200	16.9500	-0.1300	906,281	17.0000	16.7400	16.9500	17.1000	10.8500	86,673,000	nm	$1.47b	2.95%	$0.125000		
finance-abc7-com	pnm	-0.7670%	16.82 usd	16.95	-0.1300	906,281	17.00	16.74	16.95	17.10	10.85	86,673,174						
finance-abc7chicago-com	pnm	-0.7670%	16.82 usd	16.95	-0.1300	906,281	17.00	16.74	16.95	17.10	10.85	86,673,174						
financial-content	pnm	-0.7670%	16.82 usd	16.95	-0.1300	906,281	17.00	16.74	16.95	17.10	10.85	86,673,174						
finapps-forbes-com	pnm	-0.8%	$16.82	16.95	-0.13	906,281	17.00	16.74	16.95	17.10	10.85	87 mil		1 bil	3.0	0.50	-0.22	
finviz	pnm	-0.77%	16.82			906,281			16.95	-1.64%	61.21%	86.67m		1.47b		0.50	-0.22	
fool	pnm	-0.77%	$16.82	$16.95	-0.13	896,096	$17.00	$16.74	$16.95	$17.10	$10.85		0.00	$1.46b	4.20%	0.50		
foxbusiness	pnm		$16.82		-0.13	906,553			$16.95									
google-finance	pnm	(-0.77%)	16.82	16.95	-0.13	906,281.00	17.00	16.74		17.10	10.85	86.67m		1.46b	2.97	0.12	-0.22	
howthemarketworks	pnm	0.478%	16.82	16.95	0.08	896,096	17	16.74	16.74									
hpcwire	pnm	-0.7670%	16.82 usd	16.95	-0.1300	906,281	17.00	16.74	16.95	17.10	10.85	86,673,174						
insidestocks	pnm	-0.77%	16.82	16.95	-0.13	896096	17.00	16.74					price earnings ratio: 19.79					
investopedia	pnm	-0.77 %	$16.82	16.95	-0.13				16.95									
investorguide	pnm	-0.77%	16.82	16.95	-0.13		17.00	16.74		16.23	10.81			1.538b			-0.219	
marketintellisearch	pnm	-0.77 %	$16.82	$16.95	-0.13	847.20k	$17.00	$16.74	$16.95			86.67m	0.00	1.47b	2.95 %		-0.22	
marketwatch	pnm	-0.77%	$16.82	open: 16.95	-0.13	13,091	$17.00	$16.74	$16.95	$17.10	$10.85		18.58	$1.48b	2.97%	0.13	0.91	
minyanville	pnm	-0.7670%	16.82 usd	16.95	-0.1300	906,281	17.00	16.74	16.95	17.10	10.85	86,673,174						
msn-money	pnm	-0.77%	16.82	16.95	-0.13	906,281	17.00	16.74	16.95	17.10	10.85	86.67 mil	-76.45	1.47 bil	2.95%	0.50	-0.22	
nasdaq-com	pnm	0.77%	$ 16.82		0.13	896,246	$ 17	$ 16.74	$ 16.95	$ 17.10	$ 10.85	86,673,000		$ 1,457,839,860	2.95 %	$0.500000	$ -0.22	
optimum	pnm	-0.77%	16.82 ( 4:15 pm edt)	16.95	-0.13	896,246	17.00	16.74	16.95	17.10	10.85	86.67m		1.5b	2.97	0.50	-0.22	
paidcontent	pnm	-0.7670%	16.82 usd	16.95	-0.1300	906,281	17.00	16.74	16.95	17.10	10.85	86,673,174						
pc-quote	pnm	-0.77%	16.82	16.95	-0.13	906,281	17.0	16.74	16.95	17.10	10.85	87,342,889	-77.04545	1,469,107,000		0.125		
personal-wealth-biz	pnm	-0.77%	16.82	16.95	-0.13	906,553	17.00	16.74	16.95	16.23	10.81				2.95	0.50	-0.219	
predictwallstreet	pnm	-0.77%	16.82		-0.13	906,281												
raymond-james	pnm	-0.77	16.82	16.95	-0.13	906,281	17.00	16.74	16.82	17.10	10.85						-0.22	
renewable-energy-world	pnm	-0.7670%	16.82 usd	16.95	-0.1300	906,281	17.00	16.74	16.95	17.10	10.85	86,673,174						
screamingmedia	pnm	-0.77%	$	open: 16.95	-0.13	13,091	$17.00	$16.74	$16.95	$17.10	$10.85		18.58	$1.48b	2.97%	0.13	0.91	
scroli	pnm	%	pnm			0												
simple-stock-quotes	pnm	-0.77%	last trade: 16.82		change: -0.130													
smartmoney	pnm	(-0.77%)	16.82	$16.95	-0.13	906,281	$17.00	$16.74	$16.95	$17.10	$10.85			1,469,100	2.95%	$0.13		
stocknod	pnm	-0.7670%	16.82 usd	16.95	-0.1300	906,281	17.00	16.74	16.95	17.10	10.85	86,673,174						
stockpickr	pnm	-0.77%	$16.82 -0.13 | -0.77%	16.95	-0.13	906.28k	17.00	16.74	16.95	17.10	10.85							
stocksmart	pnm	.0 %	$16.135	13.22	0	72,451	16.49	16.08										
stocktwits	pnm	-0.77%	16.82		-0.13													
streetinsider-com	pnm	0.77%	16.82	$16.95	-0.13	906,281	$17.00	$16.74	$16.95	$17.10	$10.85						$-0.22	
thecramerreport	pnm		16.82	16.95	-0.13	906281	17.00	16.74										
thestree	pnm	-0.77%	$16.82	16.95	-0.13	906281	17.0	16.74	16.95	-17.1	10.85	8.6673174e7		1.469110299e9				
tickerspy	pnm	-0.77%	$16.82	16.95	-0.13	906,281	17.00	16.74	16.95	17.10	10.85		-77.0	1.4b	2.95%	$0.12		
tmx-quotemedia	pnm	-0.77%	16.820	16.950	-0.130	906,553	17.000	16.740	16.950	17.100	10.850	86,673,174		1,457,842,787	2.950	0.125 usd	-0.22	
updown	pnm	-0.77%	$16.82	$16.95	-$0.13	892,752	$17.00	$16.74	$16.95	$17.10	$10.85	86.67b		$1.45b			-0.22	
wallstreetsurvivor	pnm	0.48%	16.82	16.95	0.08	896,096	17.00	16.74		17.10	11.01			$1b	2.90%	0.50 -	-0.49	
yahoo-finance	pnm	0.77%	16.82	16.95	0.13	906,281	17.00	16.74	16.95	17.10	10.85			1.54b	2.90%	0.50	-0.22	
ycharts-com	pnm	-0.77%	16.82		-0.13					17.10	10.85			1.46b	2.92%		-0.22	
zacks	pnm	(-0.77%)	16.82		-0.13	vol.  906,281	17.00	16.74		17.10	10.81		19.94	1.47 b	2.95	0.50	.85	
advfn	prgo	0.78	89.99	89.39	0.7	324603	90.25	89.232										
barchart	prgo	+0.78%	89.99	89.39	+0.70	324,603	90.25	89.23	89.29	92.22	54.36		23.75	$8.31 b	0.32%	$0.28	+3.25	
barrons	prgo	0.78%	89.99	89.39	+0.70	324,460	90.25	89.232				92.84 million		$8.28 billion	0.31%	$0.07		
bloomberg	prgo	0.784%	89.990	89.390	0.700	324,603	90.250	89.232		92.30	54.58	93.547mil	26.009	8,418.288mil	0.303	0.070 regular cash	3.460	
boston-com	prgo	+0.7840%	89.99 usd	89.39	+0.7000	324,603	90.25	89.23	89.29	92.30	54.58	92,726,110						
bostonmerchant	prgo	+0.7840%	89.99 usd	89.39	+0.7000	324,603	90.25	89.23	89.29	92.30	54.58	92,726,110						
business-insider	prgo	+0.7840%	89.99 usd	89.39	+0.7000	324,603	90.25	89.23	89.29	92.30	54.58	92,726,110						
chron	prgo	+0.7840%	89.99 usd	89.39	+0.7000	324,603	90.25	89.23	89.29	92.30	54.58	92,726,110						
cio-com	prgo	+0.78%	89.99 usd	89.39	+0.7000	324,603	90.25	89.23	89.29	92.30	54.58	92,726,110	27.60	8b	0.3	0.28		
cnn-money	prgo	+0.78%	89.99	89.39	+0.70	319,173	90.25	89.23	89.29				27.6	$8.3b	0.31%			
easystockalterts	prgo	0.78%	89.99	89.39	+0.70	324460	90.25	89.23	89.29	92.30	54.58		27.60				3.26	
eresearch-fidelity-com	prgo	0.78%	89.9900	89.3900	0.7000	324,603	90.2500	89.2320	89.2900	92.3001	54.5800	92,726,000	27.39	$8.28b	0.31%	$0.070000		
finance-abc7-com	prgo	+0.7840%	89.99 usd	89.39	+0.7000	324,460	90.25	89.23	89.29	92.30	54.58	92,726,110						
finance-abc7chicago-com	prgo	+0.7840%	89.99 usd	89.39	+0.7000	324,460	90.25	89.23	89.29	92.30	54.58	92,726,110						
financial-content	prgo	+0.7840%	89.99 usd	89.39	+0.7000	324,460	90.25	89.23	89.29	92.30	54.58	92,726,110						
finapps-forbes-com	prgo	0.8%	$89.99	89.39	0.70	324,460	90.25	89.23	89.29	92.30	54.58	93 mil	27.8	8 bil	0.3	0.28	3.24	
finviz	prgo	0.78%	89.99			324,460			89.29	-2.42%	65.53%	92.73m	27.31	8.28b		0.28	3.27	
fool	prgo	+0.78%	$89.99	$89.39	0.70	324,460	$90.25	$89.23	$89.29	$92.30	$54.58		27.60	$8.34b	0.50%	0.28		
foxbusiness	prgo		$89.99		+0.70	324,603			$89.29									
google-finance	prgo	(0.78%)	89.99	89.39	+0.70	324,460.00	90.25	89.23		92.30	54.58	92.73m	27.54	8.34b	0.31	0.07	3.27	
howthemarketworks	prgo	2.413%	89.99	89.39	2.12	323,348	90.25	89.232	87.87									
hpcwire	prgo	+0.7840%	89.99 usd	89.39	+0.7000	324,603	90.25	89.23	89.29	92.30	54.58	92,726,110						
insidestocks	prgo	+0.78%	89.99	89.39	+0.70	324460	90.25	89.23					price earnings ratio: 24.32					
investopedia	prgo	+0.78 %	$89.99	89.39	+0.70				89.29									
investorguide	prgo	+0.78%	89.99	89.39	+0.70		90.25	89.232		92.30	54.58		27.68	8.344b			3.226	
marketintellisearch	prgo	0.78 %	$89.99	$89.39	0.70	315.30k	$90.25	$89.23	$89.29			92.73m	27.31	8.28b	0.31 %		3.27	
marketwatch	prgo	+0.78%	$89.97	open: 89.39	+0.70	6,278	$90.25	$89.23	$89.29	$92.30	$54.58		27.63	$8.28b	0.31%	0.07	3.26	
minyanville	prgo	+0.7840%	89.99 usd	89.39	+0.7000	324,460	90.25	89.23	89.29	92.30	54.58	92,726,110						
msn-money	prgo	+0.78%	89.99	89.39	+0.70	324,460	90.25	89.23	89.29	92.30	54.58	92.73 mil	27.69	8.28 bil	0.31%	0.28	3.25	
nasdaq-com	prgo	0.78%	$ 89.99	$ 89.39	0.70	324,460	$ 90.25	$ 89.232	$ 89.29	$ 92.3001	$ 54.58	92,726,000	27.69	$ 8,344,412,740	0.31 %	$0.280000	$ 3.25	
optimum	prgo	+0.78%	89.99 ( 4:00 pm edt)	89.39	+0.70	323,448	90.25	89.23	89.29	92.30	54.58	92.73m	27.6	8.3b	0.31	0.28	3.26	
paidcontent	prgo	+0.7840%	89.99 usd	89.39	+0.7000	324,460	90.25	89.23	89.29	92.30	54.58	92,726,110						
pc-quote	prgo	0.78%	89.99	89.39	0.70	324,603	90.25	89.232	89.29	92.30	54.58	92,004,723	27.47385	8,279,505,000		0.07		
personal-wealth-biz	prgo	+0.78%	89.99	89.39		324,603	90.25	89.232	89.29	92.30	54.58		27.68		0.31	0.273	3.226	
predictwallstreet	prgo	+0.78%	89.99		+0.70	324,460												
raymond-james	prgo	0.78	89.99	89.39	0.70	324,460	90.25	89.23	89.99	92.30	54.58		27.19				3.31	
renewable-energy-world	prgo	+0.7840%	89.99 usd	89.39	+0.7000	324,460	90.25	89.23	89.29	92.30	54.58	92,726,110						
screamingmedia	prgo	+0.78%	$	open: 89.39	+0.70	6,278	$90.25	$89.23	$89.29	$92.30	$54.58		27.63	$8.28b	0.31%	0.07	3.26	
scroli	prgo	%	prgo			0												
smartmoney	prgo	(0.78%)	89.99	$89.39	0.70	324,460	$90.25	$89.23	$89.29	$92.30	$54.58			8,279,500	0.31%	$0.07		
stocknod	prgo	+0.7840%	89.99 usd	89.39	+0.7000	324,460	90.25	89.23	89.29	92.30	54.58	92,726,110						
stockpickr	prgo	0.78%	$89.99 0.70 | 0.78%	89.39	0.70	324.46k	90.25	89.23	89.29	92.30	54.58							
stocksmart	prgo	.0 %	$84.3	63.26	0	30,548	85.73	84.2										
stocktwits	prgo	0.78%	89.99		+0.70													
streetinsider-com	prgo	0.78%	89.99	$89.39	+0.70	324,460	$90.25	$89.23	$89.29	$92.30	$54.58		27.60				$3.26	
thecramerreport	prgo		89.9825	89.39	+0.6925	205536	90.25	89.32										
thestree	prgo	0.78%	$89.99	89.39	0.7	324603	90.25	89.23	89.29	-92.3	54.58	9.272611e7		8.279514362e9				
tickerspy	prgo	0.78%	$89.99	89.39	+0.70	324,460	90.25	89.23	89.29	92.30	54.58		27.5	8.2b	0.31%	$0.07		
tmx-quotemedia	prgo	0.78%	89.990	89.390	0.700	324,603	90.250	89.232	89.290	92.300	54.580	92,726,110	27.60	8,344,422,639	0.314	0.070 usd	3.23	
updown	prgo	0.78%	$89.99	$89.39	$0.70	317,713	$90.25	$89.23	$89.29	$92.30	$54.58	92.72b	27.25	$8.14b			3.28	
wallstreetsurvivor	prgo	2.41%	89.99	89.39	2.12	323,348	90.25	89.23		92.30	55.94		27.60	$8b	0.30%	0.24 -	2.39	
yahoo-finance	prgo	0.78%	89.99	89.39	0.70	324,460	90.25	89.23	89.29	92.30	54.58		27.90	8.34b	0.30%	0.28	3.23	
ycharts-com	prgo	+0.78%	89.99		+0.70					92.30	54.58		27.77	8.31b	0.30%		3.24	
zacks	prgo	(0.78%)	89.99		0.70	vol.  324,460	90.25	89.23		92.30	54.58		24.13	8.28 b	0.31	0.28	3.7	
advfn	utx	-0.69	89.51	89.86	-0.62	3999647	90.57	89.22										
barchart	utx	-0.69%	89.51	89.93	-0.62	3,344,780	90.57	89.22	90.13	90.57	62.50		17.09	$82.46 b	2.17%	$1.92	+4.92	
bloomberg	utx	-0.688%	89.510	89.860	-0.620	3,999,647	90.570	89.220		90.67	63.91	915.262mil	17.247	81,925.100mil	1.956	0.480 regular cash	5.190	
boston-com	utx	-0.6879%	89.51 usd	89.86	-0.6200	3,999,647	90.57	89.22	90.13	90.56	63.91	915,261,938						
bostonmerchant	utx	-0.6879%	89.51 usd	89.86	-0.6200	3,999,647	90.57	89.22	90.13	90.56	63.91	915,261,938						
business-insider	utx	-0.6879%	89.51 usd	89.86	-0.6200	3,999,647	90.57	89.22	90.13	90.56	63.91	915,261,938						
chron	utx	-0.6879%	89.51 usd	89.86	-0.6200	3,999,647	90.57	89.22	90.13	90.56	63.91	915,261,938						
cio-com	utx	-0.69%	89.51 usd	89.86	-0.6200	3,999,647	90.57	89.22	90.13	90.56	63.91	915,261,938	18.19	82b	2.1	1.92		
cnn-money	utx	-0.69%	89.51	89.86	-0.62	3,999,647	90.57	89.22	90.13				18.2	$81.9b	2.15%			
easystockalterts	utx	-0.67%	89.53	89.86	-0.60	3715682	90.57	89.22	90.13	90.56	63.84		18.20				4.92	
eresearch-fidelity-com	utx	-0.69%	89.5100	89.8600	-0.6200	3,999,647	90.5700	89.2200	90.1300	90.6700	63.8400	915,262,000	18.32	$82.49b	2.13%	$0.480000		
finance-abc7-com	utx	-0.6879%	89.51 usd	89.86	-0.6200	3,999,647	90.57	89.22	90.13	90.56	63.91	915,261,938						
finance-abc7chicago-com	utx	-0.6879%	89.51 usd	89.86	-0.6200	3,999,647	90.57	89.22	90.13	90.56	63.91	915,261,938						
financial-content	utx	-0.6879%	89.51 usd	89.86	-0.6200	3,999,647	90.57	89.22	90.13	90.56	63.91	915,261,938						
finapps-forbes-com	utx	-0.7%	$89.51	89.86	-0.62	4,001,047	90.57	89.22	90.13	90.67	63.91	915 mil	18.2	82 bil	2.1	1.92	4.92	
finviz	utx	-0.65%	89.54			3,711,310			90.13	-1.09%	43.42%	915.26m	18.32	82.49b		1.92	4.92	
fool	utx	-0.72%	$89.48	$89.86	-0.65	3,401,976	$90.57	$89.22	$90.13	$90.67	$63.84		18.30	$81.90b	2.30%	1.92		
foxbusiness	utx		$89.51		-0.62	4,017,610			$90.13									
google-finance	utx	(-0.69%)	89.51	89.86	-0.62	4.00m	90.57	89.22		90.67	63.84	921.19m	18.19	82.46b	2.15	0.48	4.92	
howthemarketworks	utx	1.13%	89.51	89.86	1	3,999,647	90.57	89.22	88.51									
hpcwire	utx	-0.6879%	89.51 usd	89.86	-0.6200	3,999,647	90.57	89.22	90.13	90.56	63.91	915,261,938						
insidestocks	utx	-0.69%	89.51	89.93	-0.62	3316073	90.57	89.22					price earnings ratio: 18.12					
investopedia	utx	-0.67 %	$89.53	89.86	-0.60				90.13									
investorguide	utx	-0.69%	89.51	89.86	-0.62		90.57	89.22		90.67	62.88		18.31	81.925b			4.923	
marketintellisearch	utx	-0.69 %	$89.51	$89.86	-0.62	3956.40k	$90.57	$89.22	$90.13			915.26m	18.32	82.49b	2.13 %		4.92	
marketwatch	utx	-0.69%	$89.66	open: 89.86	-0.62	4,105	$90.57	$89.22	$90.13	$90.67	$63.91		18.79	$81.01b	2.15%	0.48	4.76	
minyanville	utx	-0.6879%	89.51 usd	89.86	-0.6200	3,999,647	90.57	89.22	90.13	90.56	63.91	915,261,938						
msn-money	utx	-0.69%	89.51	89.86	-0.62	4 mil	90.57	89.22	90.13	90.67	63.84	915.26 mil	18.19	82.49 bil	2.13%	1.92	4.92	
nasdaq-com	utx	0.68%	$ 89.52		0.61	3,587,986	$ 90.57	$ 89.22	$ 90.13	$ 90.67	$ 63.84	915,262,000	18.2	$ 81,934,254,240	2.13 %	$1.920000	$ 4.92	
optimum	utx	-0.70%	89.50 ( 3:55 pm edt)	89.86	-0.63	3,542,712	90.57	89.22	90.13	90.56	63.84	915.26m	18.2	81.9b	2.15	1.92	4.92	
paidcontent	utx	-0.6879%	89.51 usd	89.86	-0.6200	3,999,647	90.57	89.22	90.13	90.56	63.91	915,261,938						
pc-quote	utx	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	utx	-0.69%	89.51	89.86	-0.62	4,013,238	90.57	89.22	90.13	90.67	62.88		18.31		1.95	1.755	4.923	
predictwallstreet	utx	-0.69%	89.51		-0.62	3,999,647												
raymond-james	utx	-0.69	89.51	89.86	-0.62	3,999,647	90.57	89.22	89.51	90.67	63.91		17.90				5.00	
renewable-energy-world	utx	-0.6879%	89.51 usd	89.86	-0.6200	3,999,647	90.57	89.22	90.13	90.56	63.91	915,261,938						
screamingmedia	utx	-0.69%	$	open: 89.86	-0.62	4,105	$90.57	$89.22	$90.13	$90.67	$63.91		18.79	$81.01b	2.15%	0.48	4.76	
scroli	utx	-0.69%	utx 89.51	89.86	-0.62	3,427,885	90.57	89.22	90.13	90.67	63.84		18.19				4.92	
simple-stock-quotes	utx	-0.69%	last trade: 89.51		change: -0.620								p/e ratio: 18.31					
smartmoney	utx	(-0.69%)	89.51	$89.86	-0.62	3,999,647	$90.57	$89.22	$90.13	$90.67	$63.84			82,492,600	2.13%	$0.48		
stocknod	utx	-0.6879%	89.51 usd	89.86	-0.6200	3,999,647	90.57	89.22	90.13	90.56	63.91	915,261,938						
stockpickr	utx	-0.67%	$89.52 -0.60 | -0.67%	89.93	-0.60	3.62m	90.57	89.22	90.13	90.67	63.84							
stocksmart	utx	.0 %	$84.335	78.8	0	679,954	87.53	84.25										
stocktwits	utx	-0.64%	89.55		-0.58													
streetinsider-com	utx	0.67%	89.53	$89.86	-0.6	3,715,682	$90.57	$89.22	$90.13	$90.56	$63.84		18.20				$4.92	
thecramerreport	utx		89.51	89.86	-0.62	3995275	90.57	89.22										
thestree	utx	-0.67%	$89.52	89.93	-0.6	3621841	90.57	89.22	90.13	-90.67	63.84	9.15261938e8		8.2492558472e10				
tickerspy	utx	-0.69%	$89.51	89.86	-0.62	3,602,186	90.57	89.22	90.13	90.67	63.84		18.3	82.4b	2.13%	$0.48		
tmx-quotemedia	utx	-0.69%	89.510	89.860	-0.620	4,017,610	90.570	89.220	90.130	90.670	63.910	915,261,938	18.30	81,925,096,070	2.130	0.480 usd	4.92	
updown	utx	-0.69%	$89.51	$89.86	-$0.62	3,998,642	$90.57	$89.22	$90.13	$90.67	$63.91	915.26b	18.03	$81.01b			5.00	
wallstreetsurvivor	utx	1.15%	89.53	89.86	1.02	3,715,682	90.57	89.22		90.67	64.57		18.30	$82b	2.10%	1.70 -	4.74	
yahoo-finance	utx	0.69%	89.51	89.86	0.62	3,995,275	90.57	89.22	90.13	90.67	63.84		18.18	81.93b	2.10%	1.92	4.92	
ycharts-com	utx	-0.64%	89.55		-0.58					90.67	63.91		18.20	82.49b	2.11%		4.92	
zacks	utx	(-0.69%)	89.51		-0.62	vol.  3,999,647	90.57	89.22		90.67	63.62		17.4	82.49 b	2.13	1.92	5.18	
advfn	evr	-0.45	33.45	33.61	-0.15	192431	33.66	33.24										
barchart	evr	-0.45%	33.45	33.61	-0.15	192,431	33.66	33.24	33.60	37.07	20.56		34.00	$699.77 m	2.16%	$0.72	+0.44	
barrons	evr	0.45%	33.45	33.61	-0.15	190,254	33.66	33.24				22.97 million		$1.45 billion	2.15%	$0.18		
bloomberg	evr	-0.446%	33.450	33.610	-0.150	192,431	33.660	33.240		37.26	21.02	20.924mil	65.588	1,290.378mil	2.062	0.180 regular cash	0.510	
boston-com	evr	-0.4464%	33.45 usd	33.61	-0.1500	192,431	33.66	33.24	33.60	37.26	21.02	20,924,214						
bostonmerchant	evr	-0.4464%	33.45 usd	33.61	-0.1500	192,431	33.66	33.24	33.60	37.26	21.02	20,924,214						
business-insider	evr	-0.4464%	33.45 usd	33.61	-0.1500	192,431	33.66	33.24	33.60	37.26	21.02	20,924,214						
chron	evr	-0.4464%	33.45 usd	33.61	-0.1500	192,431	33.66	33.24	33.60	37.26	21.02	20,924,214						
cio-com	evr	-0.45%	33.45 usd	33.61	-0.1500	192,431	33.66	33.24	33.60	37.26	21.02	20,924,214	74.33	700m	2.1	0.72		
cnn-money	evr	-0.45%	33.45	33.61	-0.15	192,431	33.66	33.24	33.60				74.3	$699.9m	2.15%			
easystockalterts	evr	-0.45%	33.45	33.61	-0.15	192431	33.66	33.24	33.60	37.26	21.02		74.33				0.45	
eresearch-fidelity-com	evr	-0.45%	33.4500	33.6100	-0.1500	192,431	33.6600	33.2400	33.6000	37.2600	21.0200	25,682,000	76.36	$862.92m	2.14%	$0.180000		
finance-abc7-com	evr	-0.4464%	33.45 usd	33.61	-0.1500	192,431	33.66	33.24	33.60	37.26	21.02	20,924,214						
finance-abc7chicago-com	evr	-0.4464%	33.45 usd	33.61	-0.1500	192,431	33.66	33.24	33.60	37.26	21.02	20,924,214						
financial-content	evr	-0.4464%	33.45 usd	33.61	-0.1500	192,431	33.66	33.24	33.60	37.26	21.02	20,924,214						
finapps-forbes-com	evr	-0.4%	$33.45	33.61	-0.15	192,431	33.66	33.24	33.60	37.26	21.02	26 mil	76.0	859 mil	2.2	0.72	0.44	
finviz	evr	-0.45%	33.45			192,431			33.60	-9.77%	62.73%	19.73m	72.72	659.97m		0.72	0.46	
fool	evr	-0.45%	$33.45	$33.61	-0.15	192,431	$33.66	$33.24	$33.60	$37.26	$21.02		74.70	$699.92m	2.10%	0.72		
foxbusiness	evr		$33.45		-0.15	192,431			$33.60									
google-finance	evr	(-0.45%)	33.45	33.61	-0.15	192,431.00	33.66	33.24		37.26	21.02	20.29m	73.47	678.84m	2.15	0.18	0.46	
howthemarketworks	evr	0.39%	33.45	33.61	0.13	190,254	33.66	33.24	33.32									
hpcwire	evr	-0.4464%	33.45 usd	33.61	-0.1500	192,431	33.66	33.24	33.60	37.26	21.02	20,924,214						
insidestocks	evr	-0.45%	33.45	33.61	-0.15	190254	33.66	33.24					price earnings ratio: 34.13					
investopedia	evr	-0.45 %	$33.45	33.61	-0.15				33.60									
investorguide	evr	-0.45%	33.45	33.61	-0.15			33.24		37.26	21.02		75.68	699.9m			0.444	
marketintellisearch	evr	-0.45 %	$33.45	$33.61	-0.15	179.70k	$33.66	$33.24	$33.60			19.73m	73.04	0.66b	2.14 %		0.46	
marketwatch	evr	-0.45%	$33.45	open: 33.61	-0.15	3,077	$33.66	$33.24	$33.60	$37.26	$21.02		84.26	$1.45b	2.15%	0.18	0.40	
minyanville	evr	-0.4464%	33.45 usd	33.61	-0.1500	192,431	33.66	33.24	33.60	37.26	21.02	20,924,214						
msn-money	evr	-0.45%	33.45	33.61	-0.15	192,431	33.66	33.24	33.60	37.26	21.02	25.68 mil	76.02	862.91 mil	2.14%	0.72	0.46	
nasdaq-com	evr	0.45%	$ 33.45		0.15	192,431	$ 33.66	$ 33.24	$ 33.60	$ 37.26	$ 21.02	20,924,000	76.02	$ 699,907,800	2.14 %	$0.720000	$ 0.44	
optimum	evr	-0.45%	33.45 ( 4:15 pm edt)	33.61	-0.15	192,431	33.66	33.24	33.60	37.26	21.02	20.92m	74.3	699.9m	2.15	0.72	0.45	
paidcontent	evr	-0.4464%	33.45 usd	33.61	-0.1500	192,431	33.66	33.24	33.60	37.26	21.02	20,924,214						
pc-quote	evr	-0.45%	33.45	33.61	-0.15	192,431	33.66	33.24	33.6	37.26	21.02	25,797,166	76.36364	862,915,000		0.18		
personal-wealth-biz	evr	-0.45%	33.45	33.61	-0.15	192,431	33.66	33.24	33.60	37.26	21.02		75.68		2.05	0.69	0.444	
predictwallstreet	evr	-0.45%	33.45		-0.15	192,431												
raymond-james	evr	-0.45	33.45	33.61	-0.15	192,431	33.66	33.24	33.45	37.26	21.02		66.90				0.50	
renewable-energy-world	evr	-0.4464%	33.45 usd	33.61	-0.1500	192,431	33.66	33.24	33.60	37.26	21.02	20,924,214						
screamingmedia	evr	-0.45%	$	open: 33.61	-0.15	3,077	$33.66	$33.24	$33.60	$37.26	$21.02		84.26	$1.45b	2.15%	0.18	0.40	
scroli	evr	%	evr			0												
simple-stock-quotes	evr	-0.45%	last trade: 33.45		change: -0.150								p/e ratio: 75.68					
smartmoney	evr	(-0.45%)	33.45	$33.61	-0.15	192,431	$33.66	$33.24	$33.60	$37.26	$21.02			703,100	2.14%	$0.18		
stocknod	evr	-0.4464%	33.45 usd	33.61	-0.1500	192,431	33.66	33.24	33.60	37.26	21.02	20,924,214						
stockpickr	evr	-0.45%	$33.45 -0.15 | -0.45%	33.61	-0.15	192.43k	33.66	33.24	33.60	37.26	21.02							
stocksmart	evr	.0 %	$35.89	34.12	0	13,991	36.75	35.855										
stocktwits	evr	-0.51%	33.43		-0.17													
streetinsider-com	evr	0.45%	33.45	$33.61	-0.15	192,431	$33.66	$33.24	$33.60	$37.26	$21.02		74.33				$0.45	
thecramerreport	evr		33.45	33.61	-0.15	192431	33.66	33.24										
thestree	evr	-0.45%	$33.45	33.61	-0.15	192431	33.66	33.24	33.6	-37.26	21.02	2.0924262e7		7.0305359e8				
tickerspy	evr	-0.45%	$33.45	33.61	-0.15	192,431	33.66	33.24	33.60	37.26	21.02		76.4	702.8m	2.14%	$0.18		
tmx-quotemedia	evr	-0.45%	33.450	33.610	-0.150	192,431	33.660	33.240	33.600	37.260	21.020	20,924,262	74.70	699,916,564	2.152	0.180 usd	0.45	
updown	evr	-0.45%	$33.45	$33.61	-$0.15	189,354	$33.66	$33.24	$33.60	$37.26	$21.02	20.92b	66.49	$697m			0.51	
wallstreetsurvivor	evr	0.39%	33.45	33.61	0.13	190,254	33.66	33.24		37.26	21.02		74.70	$703m	2.10%	0.63 -	0.39	
yahoo-finance	evr	0.45%	33.45	33.61	0.15	192,431	33.66	33.24	33.60	37.26	21.02		75.34	699.91m	2.10%	0.72	0.44	
ycharts-com	evr	-0.51%	33.43		-0.17					37.26	21.02		75.98	699.36m	2.11%		0.44	
zacks	evr	(-0.45%)	33.45		-0.15	vol.  192,431	33.66	33.24		37.26	21.02		34.29	862.91 m	2.14	0.72	.98	
advfn	joyg	-0.45	96.7	96.64	-0.44	1309431	96.99	95.2										
barchart	joyg	-0.45%	96.70	96.64	-0.44	1,208,111	96.99	95.20	97.14	103.23	49.60		19.05	$10.13 b	0.73%	$0.70	+5.00	
barrons	joyg	0.45%	96.70	96.64	-0.44	1.306m	96.99	95.21				104.90 million		$10.20 billion	0.72%	$0.18		
bloomberg	joyg	-0.453%	96.700	96.640	-0.440	1,274,356	96.990	95.200		103.44	50.05	105.040mil	19.340	10,157.330mil	0.730	0.175 regular cash	5.000	
boston-com	joyg	-0.4530%	96.70 usd	96.64	-0.4400	1,307,331	96.99	95.20	97.14	103.44	50.05	105,039,581						
bostonmerchant	joyg	-0.4530%	96.70 usd	96.64	-0.4400	1,307,331	96.99	95.20	97.14	103.44	50.05	105,039,581						
business-insider	joyg	-0.4530%	96.70 usd	96.64	-0.4400	1,307,331	96.99	95.20	97.14	103.44	50.05	105,039,581						
chron	joyg	-0.4530%	96.70 usd	96.64	-0.4400	1,307,331	96.99	95.20	97.14	103.44	50.05	105,039,581						
cio-com	joyg	-0.45%	96.70 usd	96.64	-0.4400	1,307,331	96.99	95.20	97.14	103.44	50.05	105,039,581	19.34	10b	0.7	0.7		
cnn-money	joyg	-0.45%	96.70	96.64	-0.44	1,306,423	96.99	95.20	97.14				19.3	$10.2b	0.72%			
easystockalterts	joyg	-0.46%	96.70	96.64	-0.44	1307331	96.99	95.20	97.14	103.44	50.05		19.34				5.00	
eresearch-fidelity-com	joyg	-0.45%	96.7000	96.6400	-0.4400	1,309,431	96.9900	95.2000	97.1400	103.4400	50.0500	105,040,000	19.43	$10.20b	0.72%	$0.175000		
finance-abc7-com	joyg	-0.4530%	96.70 usd	96.64	-0.4400	1,307,331	96.99	95.20	97.14	103.44	50.05	105,039,581						
finance-abc7chicago-com	joyg	-0.4530%	96.70 usd	96.64	-0.4400	1,307,331	96.99	95.20	97.14	103.44	50.05	105,039,581						
financial-content	joyg	-0.4530%	96.70 usd	96.64	-0.4400	1,307,331	96.99	95.20	97.14	103.44	50.05	105,039,581						
finapps-forbes-com	joyg	-0.4%	$96.70	96.64	-0.44	1,309,431	96.99	95.20	97.14	103.44	50.05	105 mil	19.3	10 bil	0.7	0.70	5.00	
finviz	joyg	-0.45%	96.70			1,309,431			97.14	-6.32%	94.98%	105.04m	19.43	10.20b		0.70	5.00	
fool	joyg	-0.45%	$96.70	$96.64	-0.44	1,309,431	$96.99	$95.20	$97.14	$103.44	$50.05		19.40	$10.16b	1.50%	0.70		
foxbusiness	joyg		$96.70		-0.44	1,316,050			$97.14									
google-finance	joyg	(-0.45%)	96.70	96.64	-0.44	1.31m	96.99	95.20		103.44	50.05	105.04m	19.34	10.16b	0.72	0.17	5.00	
howthemarketworks	joyg	1.533%	96.7	96.64	1.46	1,307,331	96.99	95.2	95.24									
hpcwire	joyg	-0.4530%	96.70 usd	96.64	-0.4400	1,307,331	96.99	95.20	97.14	103.44	50.05	105,039,581						
insidestocks	joyg	-0.45%	96.70	96.64	-0.44	1140062	96.99	95.20					price earnings ratio: 19.34					
investopedia	joyg	-0.45 %	$96.70	96.64	-0.44				97.14									
investorguide	joyg	-0.45%	96.70	96.57	-0.44		96.99	95.20		103.44	50.05		19.44	10.157b			4.998	
marketintellisearch	joyg	-0.45 %	$96.70	$96.64	-0.44	1288.90k	$96.99	$95.20	$97.14			105.04m	19.43	10.20b	0.72 %		5.00	
marketwatch	joyg	-0.45%	$96.73	open: 96.64	-0.44	12,318	$96.99	$95.21	$97.14	$103.44	$50.05		1170.70	$10.20b	0.72%	0.18	0.08	
minyanville	joyg	-0.4530%	96.70 usd	96.64	-0.4400	1,307,331	96.99	95.20	97.14	103.44	50.05	105,039,581						
msn-money	joyg	-0.45%	96.70	96.64	-0.44	1.31 mil	96.99	95.20	97.14	103.44	50.05	105.04 mil	19.34	10.2 bil	0.72%	0.70	5.00	
nasdaq-com	joyg	0.45%	$ 96.70	$ 96.64	0.44	1,309,431	$ 96.99	$ 95.20	$ 97.14	$ 103.44	$ 50.05	104,787,000	19.34	$ 10,132,902,900	0.72 %	$0.700000	$ 5	
optimum	joyg	-0.45%	96.70 ( 4:00 pm edt)	96.64	-0.44	1,300,926	96.99	95.20	97.14	103.44	50.05	105.04m	19.3	10.2b	0.72	0.70	5.00	
paidcontent	joyg	-0.4530%	96.70 usd	96.64	-0.4400	1,307,331	96.99	95.20	97.14	103.44	50.05	105,039,581						
pc-quote	joyg	-0.45%	96.7	96.64	-0.44	1,315,498	96.99	95.2	97.14	103.44	50.05	105,517,952	19.428	10,203,586,000		0.175		
personal-wealth-biz	joyg	-0.45%	96.70	96.57	-0.44	1,316,050	96.99	95.20	97.14	103.44	50.05		19.44		0.72	0.70	4.998	
predictwallstreet	joyg	-0.45%	96.70		-0.44	1,309,431												
raymond-james	joyg	-0.45	96.70	96.64	-0.44	1,309,431	96.99	95.20	96.70	103.44	50.05		19.00				5.09	
renewable-energy-world	joyg	-0.4530%	96.70 usd	96.64	-0.4400	1,307,331	96.99	95.20	97.14	103.44	50.05	105,039,581						
screamingmedia	joyg	-0.45%	$	open: 96.64	-0.44	12,218	$96.99	$95.21	$97.14	$103.44	$50.05		1170.70	$10.20b	0.72%	0.18	0.08	
scroli	joyg	-0.45%	joyg 96.70	96.64	-0.44	1,166,096	96.99	95.20	97.14	103.44	50.05		19.34				5.00	
simple-stock-quotes	joyg	-0.45%	last trade: 96.70		change: -0.440								p/e ratio: 19.44					
smartmoney	joyg	(-0.45%)	96.70	$96.64	-0.44	1,309,431	$96.99	$95.20	$97.14	$103.44	$50.05			10,203,500	0.72%	$0.18		
stocknod	joyg	-0.4530%	96.70 usd	96.64	-0.4400	1,307,331	96.99	95.20	97.14	103.44	50.05	105,039,581						
stockpickr	joyg	-0.45%	$96.70 -0.44 | -0.45%	96.64	-0.44	1.31m	96.99	95.20	97.14	103.44	50.05							
stocksmart	joyg	.0 %	$86.26	87	0	235,938	89.82	86.06										
stocktwits	joyg	-0.43%	96.72		-0.42													
streetinsider-com	joyg	0.45%	96.70	$96.64	-0.44	1,307,331	$96.99	$95.20	$97.14	$103.44	$50.05		19.34				$5.00	
thecramerreport	joyg		97.14		0.00	0												
thestree	joyg	-0.45%	$96.7	96.64	-0.44	1309431	96.99	95.2	97.14	-103.44	50.05	1.05039581e8		1.0203544898e10				
tickerspy	joyg	-0.45%	$96.70	96.64	-0.44	1,309,431	96.99	95.20	97.14	103.44	50.05		19.4	10.2b	0.72%	$0.17		
tmx-quotemedia	joyg	-0.45%	96.700	96.640	-0.440	1,316,050	96.990	95.200	97.140	103.440	50.050	105,039,581	19.40	10,157,327,483	0.721	0.175 usd	5.00	
updown	joyg	-0.45%	$96.70	$96.64	-$0.44	1,306,158	$96.99	$95.20	$97.14	$103.44	$50.05	104.78b	19.10	$10.00b			5.09	
wallstreetsurvivor	joyg	1.53%	96.70	96.64	1.46	1,307,331	96.99	95.20		103.44	53.13		19.40	$10b	0.70%	0.70 -	4.40	
yahoo-finance	joyg	0.45%	96.70	96.57	0.44	1,309,431	96.99	95.20	97.14	103.44	50.05		19.35	10.16b	0.70%	0.70	5.00	
ycharts-com	joyg	-0.43%	96.72		-0.42					103.44	50.05		19.34	10.14b	0.80%		5.00	
zacks	joyg	(-0.45%)	96.70		-0.44	vol.  1,309,431	96.99	95.20		103.44	48.05		19.43	10.20 b	0.72	0.70	5	
advfn	ffiv	0.31	113.51	113.01	0.35	1347533	113.83	111.37										
barchart	ffiv	+0.31%	113.51	113.01	+0.35	1,269,606	113.83	111.37	113.16	145.76	69.26		44.82	$9.17 b			+2.45	
barrons	ffiv	0.31%	113.51	113.01	+0.35	1.342m	113.83	111.37				81.05 million		$9.18 billion	ffiv has not issued dividends in more than 1 year.			
bloomberg	ffiv	0.309%	113.510	113.010	0.350	1,347,533	113.830	111.370		145.76	69.26	81.111mil	46.134	9,205.290mil			2.460	
boston-com	ffiv	+0.3093%	113.51 usd	113.01	+0.3500	1,328,037	113.83	111.37	113.16	145.76	69.26	81,111,096						
bostonmerchant	ffiv	+0.3093%	113.51 usd	113.01	+0.3500	1,328,037	113.83	111.37	113.16	145.76	69.26	81,111,096						
business-insider	ffiv	+0.3093%	113.51 usd	113.01	+0.3500	1,328,037	113.83	111.37	113.16	145.76	69.26	81,111,096						
chron	ffiv	+0.3093%	113.51 usd	113.01	+0.3500	1,328,037	113.83	111.37	113.16	145.76	69.26	81,111,096						
cio-com	ffiv	+0.31%	113.51 usd	113.01	+0.3500	1,328,037	113.83	111.37	113.16	145.76	69.26	81,111,096	46.33	9b				
cnn-money	ffiv	+0.31%	113.51	113.01	+0.35	1,342,669	113.83	111.37	113.16				46.3	$9.2b				
easystockalterts	ffiv	0.31%	113.51	113.01	+0.35	1328037	113.83	111.37	113.16	145.76	67.97		46.33				2.45	
eresearch-fidelity-com	ffiv	0.31%	113.5100	113.0100	0.3500	1,347,533	113.8300	111.3700	113.1600	145.7600	67.9723	81,111,000	46.19	$9.18b				
finance-abc7-com	ffiv	+0.3093%	113.51 usd	113.01	+0.3500	1,328,037	113.83	111.37	113.16	145.76	69.26	81,111,096						
finance-abc7chicago-com	ffiv	+0.3093%	113.51 usd	113.01	+0.3500	1,328,037	113.83	111.37	113.16	145.76	69.26	81,111,096						
financial-content	ffiv	+0.3093%	113.51 usd	113.01	+0.3500	1,328,037	113.83	111.37	113.16	145.76	69.26	81,111,096						
finapps-forbes-com	ffiv	0.3%	$113.51	113.01	0.35	1,347,533	113.83	111.37	113.16	145.76	69.26	81 mil	46.3	9 bil	0.0	0.00	2.45	
finviz	ffiv	0.31%	113.51			1,347,533			113.16	-22.13%	67.00%	81.11m	46.00	9.18b			2.46	
fool	ffiv	+0.31%	$113.51	$113.01	0.35	1,347,533	$113.83	$111.37	$113.16	$145.76	$67.97		46.20	$9.21b				
foxbusiness	ffiv		$113.51		+0.35	1,354,189			$113.16									
google-finance	ffiv	(0.31%)	113.51	113.01	+0.35	1.35m	113.83	111.37		145.76	67.97	81.11m	46.22	9.21b			2.46	
howthemarketworks	ffiv	2.957%	113.51	113.01	3.26	1,328,237	113.83	111.37	110.25									
hpcwire	ffiv	+0.3093%	113.51 usd	113.01	+0.3500	1,328,237	113.83	111.37	113.16	145.76	69.26	81,111,096						
insidestocks	ffiv	+0.31%	113.51	113.01	+0.35	1217379	113.83	111.37					price earnings ratio: 35.36					
investopedia	ffiv	+0.30 %	$113.50	113.01	+0.34				113.16									
investorguide	ffiv	+0.32%	113.52	112.55	+0.36		113.83	111.37		145.76	64.39		46.21	9.208b			2.449	
marketintellisearch	ffiv	0.35 %	$113.56	$113.01	0.40	1329.10k	$113.83	$111.37	$113.16			81.11m	46.00	9.18b	0.0 %		2.46	
marketwatch	ffiv	+0.31%	$113.36	open: 113.01	+0.35	11,254	$113.83	$111.37	$113.16	$145.76	$69.26		118.28	$9.18b			0.96	
minyanville	ffiv	+0.3093%	113.51 usd	113.01	+0.3500	1,328,037	113.83	111.37	113.16	145.76	69.26	81,111,096						
msn-money	ffiv	+0.31%	113.51	113.01	+0.35	1.35 mil	113.83	111.37	113.16	145.76	67.97	81.11 mil	46.33	9.18 bil			2.46	
nasdaq-com	ffiv	0.31%	$ 113.51	$ 113.01	0.35	1,347,533	$ 113.83	$ 111.37	$ 113.16	$ 145.76	$ 67.9723	81,111,000	46.33	$ 9,206,909,610			$ 2.45	
optimum	ffiv	+0.31%	113.51 ( 4:00 pm edt)	113.01	+0.35	1,288,802	113.83	111.37	113.16	145.76	67.97	81.11m	46.3	9.2b			2.45	
paidcontent	ffiv	+0.3093%	113.51 usd	113.01	+0.3500	1,328,037	113.83	111.37	113.16	145.76	69.26	81,111,096						
pc-quote	ffiv	0.31%	113.51	113.01	0.35	1,353,798	113.83	111.37	113.16	145.76	67.97	80,860,898	46.18776	9,178,521,000				
personal-wealth-biz	ffiv	+0.31%	113.51	112.55		1,354,189	113.83	111.37	113.16	145.76	64.39		46.21			0.00	2.449	
predictwallstreet	ffiv	+0.31%	113.51		+0.35	1,347,533												
raymond-james	ffiv	0.31	113.51	113.01	0.35	1,347,533	113.83	111.37	113.51	145.76	69.26		45.59				2.49	
renewable-energy-world	ffiv	+0.3093%	113.51 usd	113.01	+0.3500	1,328,037	113.83	111.37	113.16	145.76	69.26	81,111,096						
screamingmedia	ffiv	+0.31%	$	open: 113.01	+0.35	11,054	$113.83	$111.37	$113.16	$145.76	$69.26		118.28	$9.18b			0.96	
scroli	ffiv	0.31%	ffiv 113.51	113.01	0.35	1,222,729	113.83	111.37	113.16	145.76	67.97		46.22				2.46	
smartmoney	ffiv	(0.31%)	113.51	$113.01	0.35	1,347,533	$113.83	$111.37	$113.16	$145.76	$67.97			9,178,500	0.00%	$0.00		
stocknod	ffiv	+0.3093%	113.51 usd	113.01	+0.3500	1,328,037	113.83	111.37	113.16	145.76	69.26	81,111,096						
stockpickr	ffiv	0.31%	$113.51 0.35 | 0.31%	113.01	0.35	1.34m	113.83	111.37	113.16	145.76	67.97							
stocksmart	ffiv	.0 %	$109.36	132.35	0	262,922	114.89	108.96										
stocktwits	ffiv	0.27%	113.46		+0.30													
streetinsider-com	ffiv	0.31%	113.51	$113.01	+0.35	1,328,037	$113.83	$111.37	$113.16	$145.76	$67.97		46.33				$2.45	
thecramerreport	ffiv		113.16	110.83	+2.91	1431223	113.33	110.13										
thestree	ffiv	0.31%	$113.51	113.01	0.35	1342669	113.83	111.37	113.16	-145.76	67.97	8.1111096e7		9.178531623e9				
tickerspy	ffiv	0.31%	$113.51	113.01	+0.35	1,347,233	113.83	111.37	113.16	145.76	67.97		46.2	9.1b	0.00%	$0.00		
tmx-quotemedia	ffiv	0.31%	113.510	113.010	0.350	1,354,189	113.830	111.370	113.160	145.760	69.260	81,111,096	46.20	9,206,920,507			2.45	
updown	ffiv	0.31%	$113.51	$113.01	$0.35	1,342,269	$113.83	$111.37	$113.16	$145.76	$69.26	81.11b	45.50	$8.94b			2.49	
wallstreetsurvivor	ffiv	2.96%	113.51	113.01	3.26	1,328,037	113.83	111.37		145.76	80.00		46.20	$9b			1.86	
yahoo-finance	ffiv	0.31%	113.51	112.55	0.35	1,347,533	113.83	111.37	113.16	145.76	67.97		46.35	9.21b			2.45	
ycharts-com	ffiv	+0.27%	113.46		+0.30					145.76	69.26		46.31	9.16b	0.00%		2.45	
zacks	ffiv	(0.31%)	113.51		0.35	vol.  1,347,533	113.83	111.37		145.76	66.79		46	9.18 b	0.00	0.00	2.46	
advfn	ctgx	1.20	12.62	12.53	0.15	44134	12.83	12.21										
barchart	ctgx	+1.20%	12.62	12.53	+0.15	47,129	12.83	12.21	12.47	15.00	6.23		22.71	$228.30 m			+0.58	
barrons	ctgx	1.20%	12.62	12.53	+0.15	44,134	12.83	12.21				16.07 million		$230.18 million	ctgx has not issued dividends in more than 1 year.	$0.05		
bloomberg	ctgx	1.203%	12.620	12.530	0.150	44,134	12.830	12.210		15.00	6.23	18.459mil	21.759	232.950mil			0.580	
boston-com	ctgx	+1.203%	12.62 usd	12.53	+0.1500	44,134	12.83	12.21	12.47	15.00	6.230	18,458,806						
bostonmerchant	ctgx	+1.203%	12.62 usd	12.53	+0.1500	44,134	12.83	12.21	12.47	15.00	6.230	18,458,806						
business-insider	ctgx	+1.203%	12.62 usd	12.53	+0.1500	44,134	12.83	12.21	12.47	15.00	6.230	18,458,806						
chron	ctgx	+1.203%	12.62 usd	12.53	+0.1500	44,134	12.83	12.21	12.47	15.00	6.230	18,458,806						
cio-com	ctgx	+1.20%	12.62 usd	12.53	+0.1500	44,134	12.83	12.21	12.47	15.00	6.230	18,458,806	21.76	233m				
cnn-money	ctgx	+1.20%	12.62	12.21	+0.15	44,134	12.83	12.21	12.47				21.8	$233.0m				
easystockalterts	ctgx	1.20%	12.62	12.53	+0.15	44134	12.83	12.21	12.47	15.00	6.23		21.76				0.58	
eresearch-fidelity-com	ctgx	1.20%	12.6200	12.5300	0.1500	44,134	12.8300	12.2100	12.4700	15.0000	6.2300	18,459,000	21.50	$230.18m				
finance-abc7-com	ctgx	+1.203%	12.62 usd	12.53	+0.1500	44,134	12.83	12.21	12.47	15.00	6.230	18,458,806						
finance-abc7chicago-com	ctgx	+1.203%	12.62 usd	12.53	+0.1500	44,134	12.83	12.21	12.47	15.00	6.230	18,458,806						
financial-content	ctgx	+1.203%	12.62 usd	12.53	+0.1500	44,134	12.83	12.21	12.47	15.00	6.230	18,458,806						
finapps-forbes-com	ctgx	1.2%	$12.62	12.53	0.15	44,134	12.83	12.21	12.47	15.00	6.23	18 mil	21.8	233 mil	0.0	0.00	0.58	
finviz	ctgx	1.20%	12.62			44,134			12.47	-15.87%	102.57%	18.46m	21.76	232.97m			0.58	
fool	ctgx	+1.20%	$12.62	$12.53	0.15	44,134	$12.83	$12.21	$12.47	$15.00	$6.23		21.50	$232.95m				
foxbusiness	ctgx		$12.62		+0.15	44,134			$12.47									
google-finance	ctgx	(1.20%)	12.62	12.53	+0.15	44,134.00	12.83	12.21		15.00	6.23	18.46m	21.81	232.95m			0.58	
howthemarketworks	ctgx	-4.176%	12.62	12.53	-0.55	40,856	12.83	12.21	13.17									
hpcwire	ctgx	+1.203%	12.62 usd	12.53	+0.1500	44,134	12.83	12.21	12.47	15.00	6.230	18,458,806						
insidestocks	ctgx	+1.20%	12.62	12.53	+0.15	44134	12.83	12.21										
investopedia	ctgx	+1.20 %	$12.62	12.53	+0.15				12.47									
investorguide	ctgx	+1.20%	12.62	12.36	+0.15		12.83	12.21		15.00	6.23		21.46	190.2m			0.581	
marketintellisearch	ctgx	1.2 %	$12.62	$12.36	0.15	41.00k	$12.83	$12.21	$12.47			18.46m	21.50	0.23b	0.0 %		0.58	
marketwatch	ctgx	+1.20%	$12.62	open: 12.53	+0.15	2,478	$12.83	$12.21	$12.47	$15.00	$6.23		22.32	$230.18m			0.57	
minyanville	ctgx	+1.203%	12.62 usd	12.53	+0.1500	44,134	12.83	12.21	12.47	15.00	6.230	18,458,806						
msn-money	ctgx	+1.20%	12.62	12.53	+0.15	44,134	12.83	12.21	12.47	15.00	6.23	18.46 mil	21.76	230.18 mil			0.58	
nasdaq-com	ctgx	1.2%	$ 12.62	$ 12.53	0.15	44,134	$ 12.83	$ 12.21	$ 12.47	$ 15	$ 6.23	18,459,000	21.76	$ 232,952,580			$ 0.58	
optimum	ctgx	+1.20%	12.62 ( 4:30 pm edt)	12.53	+0.15	44,134	12.83	12.21	12.47	15.00	6.23	18.46m	21.8	233.0m			0.58	
paidcontent	ctgx	+1.203%	12.62 usd	12.53	+0.1500	44,134	12.83	12.21	12.47	15.00	6.230	18,458,806						
pc-quote	ctgx	1.20%	12.62	12.53	0.15	44,134	12.83	12.21	12.47	15.00	6.23	18,239,596	21.5	230,184,000				
personal-wealth-biz	ctgx	+1.20%	12.62	12.36		44,134	12.83	12.21	12.47	15.00	6.23		21.46			0.00	0.581	
predictwallstreet	ctgx	+1.20%	12.62		+0.15	44,134												
raymond-james	ctgx	1.20	12.62	12.53	0.15	44,134	12.83	12.21	12.62	15.00	6.23		19.72				0.64	
renewable-energy-world	ctgx	+1.203%	12.62 usd	12.53	+0.1500	44,134	12.83	12.21	12.47	15.00	6.230	18,458,806						
screamingmedia	ctgx	+1.20%	$	open: 12.53	+0.15	2,478	$12.83	$12.21	$12.47	$15.00	$6.23		22.32	$230.18m			0.57	
scroli	ctgx	%	ctgx			0												
simple-stock-quotes	ctgx	+1.20%	last trade: 12.62		change: 0.150								p/e ratio: 21.46					
smartmoney	ctgx	(1.20%)	12.62	$12.53	0.15	44,134	$12.83	$12.21	$12.47	$15.00	$6.23			230,200	0.00%	$0.05		
stocknod	ctgx	+1.203%	12.62 usd	12.53	+0.1500	44,134	12.83	12.21	12.47	15.00	6.230	18,458,806						
stockpickr	ctgx	1.20%	$12.62 0.15 | 1.20%	12.53	0.15	44.13k	12.83	12.21	12.47	15.00	6.23							
stocksmart	ctgx	.0 %	$12.73	10.64	0	1,781	13.53	12.73										
stocktwits	ctgx	1.04%	12.60		+0.13													
streetinsider-com	ctgx	1.20%	12.62	$12.53	+0.15	44,134	$12.83	$12.21	$12.47	$15.00	$6.23		21.76				$0.58	
thecramerreport	ctgx		12.62	12.36	+0.15	44134	12.83	12.21										
thestree	ctgx	1.2%	$12.62	12.53	0.15	44134	12.83	12.21	12.47	-15.0	6.23	1.8458806e7		2.30181311e8				
tickerspy	ctgx	1.20%	$12.62	12.53	+0.15	44,134	12.83	12.21	12.47	15.00	6.23		21.5	229.9m	0.00%	$0.00		
tmx-quotemedia	ctgx	1.20%	12.620	12.530	0.150	44,134	12.830	12.210	12.470	15.000	6.230	18,458,806	21.50	232,950,132			0.58	
updown	ctgx	1.20%	$12.62	$12.53	$0.15	41,656	$12.83	$12.21	$12.47	$15.00	$6.23	18.45b	19.48	$243m			0.64	
wallstreetsurvivor	ctgx	-4.18%	12.62	12.53	-0.55	40,856	12.83	12.21		15.00	6.23		21.50	$230m			0.52	
yahoo-finance	ctgx	1.20%	12.62	12.36	0.15	44,134	12.83	12.21	12.47	15.00	6.23		21.72	190.25m			0.58	
ycharts-com	ctgx	+1.04%	12.60		+0.13					15.00	6.23		21.72	227.93m	0.00%		0.58	
zacks	ctgx	(1.20%)	12.62		0.15	vol.  44,134	12.83	12.21		15.00	6.23		21.5	230.18 m	0.00	0.00	.58	
advfn	cog	-0.07	67.16	66.38	-0.05	1722820	68.79	66.38										
barchart	cog	-0.07%	67.16	66.38	-0.05	1,722,820	68.79	66.38	67.21	68.79	26.56		79.89	$7.00 b	0.18%	$0.12	+0.84	
barrons	cog	0.07%	67.16	66.38	-0.05	1.722m	68.79	66.38				105.19 million		$7.02 billion	0.18%	$0.03		
bloomberg	cog	-0.074%	67.160	66.380	-0.050	1,722,820	68.790	66.380		68.79	26.62	104.467mil	98.692	7,015.993mil	0.179	0.030 regular cash	0.680	
boston-com	cog	-0.0744%	67.16 usd	66.38	-0.0500	1,722,820	68.79	66.38	67.21	67.49	26.62	104,466,838						
bostonmerchant	cog	-0.0744%	67.16 usd	66.38	-0.0500	1,722,820	68.79	66.38	67.21	67.49	26.62	104,466,838						
business-insider	cog	-0.0744%	67.16 usd	66.38	-0.0500	1,722,820	68.79	66.38	67.21	67.49	26.62	104,466,838						
chron	cog	-0.0744%	67.16 usd	66.38	-0.0500	1,722,820	68.79	66.38	67.21	67.49	26.62	104,466,838						
cio-com	cog	-0.07%	67.16 usd	66.38	-0.0500	1,722,820	68.79	66.38	67.21	67.49	26.62	104,466,838	80.92	7b	0.2	0.12		
cnn-money	cog	-0.07%	67.16	66.38	-0.05	1,722,820	68.79	66.38	67.21				80.9	$7.0b	0.18%			
easystockalterts	cog	-0.08%	67.16	66.38	-0.05	1722820	68.79	66.38	67.21	67.49	26.62		80.92				0.83	
eresearch-fidelity-com	cog	-0.07%	67.1600	66.3800	-0.0500	1,722,820	68.7900	66.3800	67.2100	67.4900	26.6200	104,467,000	80.01	$7.02b	0.18%	$0.030000		
finance-abc7-com	cog	-0.0744%	67.16 usd	66.38	-0.0500	1,722,820	68.79	66.38	67.21	67.49	26.62	104,466,838						
finance-abc7chicago-com	cog	-0.0744%	67.16 usd	66.38	-0.0500	1,722,820	68.79	66.38	67.21	67.49	26.62	104,466,838						
financial-content	cog	-0.0744%	67.16 usd	66.38	-0.0500	1,722,820	68.79	66.38	67.21	67.49	26.62	104,466,838						
finapps-forbes-com	cog	-0.1%	$67.16	66.38	-0.05	1,722,820	68.79	66.38	67.21	67.49	26.62	104 mil	79.9	7 bil	0.2	0.12	0.84	
finviz	cog	-0.07%	67.16			1,722,820			67.21	-0.49%	152.84%	104.47m	80.01	7.02b		0.12	0.84	
fool	cog	-0.07%	$67.16	$66.38	-0.05	1,722,820	$68.79	$66.38	$67.21	$67.49	$26.62		81.00	$7.02b	0.30%	0.12		
foxbusiness	cog		$67.16		-0.05	1,722,820			$67.21									
google-finance	cog	(-0.07%)	67.16	66.38	-0.05	1.72m	68.79	66.38		68.79	26.62	104.47m	80.07	7.02b	0.18	0.03	0.84	
howthemarketworks	cog	1.282%	67.16	66.38	0.85	1,722,207	68.79	66.38	66.31									
hpcwire	cog	-0.0744%	67.16 usd	66.38	-0.0500	1,722,820	68.79	66.38	67.21	67.49	26.62	104,466,838						
insidestocks	cog	-0.07%	67.16	66.38	-0.05	1722207	68.79	66.38					price earnings ratio: 75.46					
investopedia	cog	-0.07 %	$67.16	66.38	-0.05				67.21									
investorguide	cog	-0.07%	67.16	66.38	-0.05		68.79	66.38		58.27	26.62		80.98	7.016b			0.83	
marketintellisearch	cog	-0.07 %	$67.16	$66.38	-0.05	1655.30k	$68.79	$66.38	$67.21			104.47m	80.01	7.02b	0.18 %		0.84	
marketwatch	cog	-0.07%	$67.16	open: 66.38	-0.05	513	$68.79	$66.38	$67.21	$68.79	$26.62		80.77	$7.02b	0.18%	0.03	0.83	
minyanville	cog	-0.0744%	67.16 usd	66.38	-0.0500	1,722,820	68.79	66.38	67.21	67.49	26.62	104,466,838						
msn-money	cog	-0.07%	67.16	66.38	-0.05	1.72 mil	68.79	66.38	67.21	67.49	26.62	104.47 mil	80.92	7.02 bil	0.18%	0.12	0.84	
nasdaq-com	cog	0.07%	$ 67.16		0.05	1,722,820	$ 68.79	$ 66.38	$ 67.21	$ 67.49	$ 26.62	104,467,000	79.95	$ 7,016,003,720	0.18 %	$0.120000	$ 0.84	
optimum	cog	-0.07%	67.16 ( 4:15 pm edt)	66.38	-0.05	1,722,820	68.79	66.38	67.21	67.49	26.62	104.47m	80.9	7.0b	0.18	0.12	0.83	
paidcontent	cog	-0.0744%	67.16 usd	66.38	-0.0500	1,722,820	68.79	66.38	67.21	67.49	26.62	104,466,838						
pc-quote	cog	-0.07%	67.16	66.38	-0.05	1,722,820	68.79	66.38	67.21	67.49	26.62	104,544,774	80.9759	7,021,227,000		0.03		
personal-wealth-biz	cog	-0.07%	67.16	66.38	-0.05	1,722,820	68.79	66.38	67.21	58.27	26.62		80.98		0.18	0.12	0.83	
predictwallstreet	cog	-0.07%	67.16		-0.05	1,722,820												
raymond-james	cog	-0.07	67.16	66.38	-0.05	1,722,820	68.79	66.38	67.16	67.49	26.62		79.95				0.84	
renewable-energy-world	cog	-0.0744%	67.16 usd	66.38	-0.0500	1,722,820	68.79	66.38	67.21	67.49	26.62	104,466,838						
screamingmedia	cog	-0.07%	$	open: 66.38	-0.05	513	$68.79	$66.38	$67.21	$68.79	$26.62		80.77	$7.02b	0.18%	0.03	0.83	
scroli	cog	-0.07%	cog 67.16	66.38	-0.05	1,574,986	68.79	66.38	67.21	68.79	26.62		80.07				0.84	
simple-stock-quotes	cog	-0.07%	last trade: 67.16		change: -0.050								p/e ratio: 80.98					
smartmoney	cog	(-0.07%)	67.16	$66.38	-0.05	1,722,820	$68.79	$66.38	$67.21	$67.49	$26.62			7,021,200	0.18%	$0.03		
stocknod	cog	-0.0744%	67.16 usd	66.38	-0.0500	1,722,820	68.79	66.38	67.21	67.49	26.62	104,466,838						
stockpickr	cog	-0.07%	$67.16 -0.05 | -0.07%	66.40	-0.05	1.72m	68.79	66.38	67.21	67.49	26.62							
stocksmart	cog	.0 %	$56.04	37.7	0	123,307	59.18	55.83										
stocktwits	cog	-0.06%	67.17		-0.04													
streetinsider-com	cog	0.07%	67.16	$66.38	-0.05	1,722,820	$68.79	$66.38	$67.21	$67.49	$26.62		80.92				$0.83	
thecramerreport	cog		67.16	66.38	-0.05	1722820	68.79	66.38										
thestree	cog	-0.07%	$67.16	66.4	-0.05	1722820	68.79	66.38	67.21	-67.49	26.62	1.04466838e8		7.021216182e9				
tickerspy	cog	-0.07%	$67.16	66.38	-0.05	1,722,820	68.79	66.38	67.21	67.49	26.62		81.0	7.0b	0.18%	$0.03		
tmx-quotemedia	cog	-0.07%	67.160	66.380	-0.050	1,722,820	68.790	66.380	67.210	67.490	26.620	104,466,838	81.00	7,015,992,840	0.179	0.030 usd	0.83	
updown	cog	-0.07%	$67.16	$66.38	-$0.05	1,720,399	$68.79	$66.38	$67.21	$67.49	$26.62	104.46b	79.81	$6.92b			0.84	
wallstreetsurvivor	cog	1.28%	67.16	66.38	0.85	1,722,207	68.79	66.38		67.49	26.62		81.00	$7b	0.20%	0.12 -	0.98	
yahoo-finance	cog	0.07%	67.16	66.38	0.05	1,722,820	68.79	66.38	67.21	68.79	26.62		80.92	7.02b	0.20%	0.12	0.83	
ycharts-com	cog	-0.06%	67.17		-0.04					67.45	26.62		80.93	7.00b	0.20%		0.83	
zacks	cog	(-0.07%)	67.16		-0.05	vol.  1,722,820	68.79	66.38		68.79	26.62		80.98	7.02 b	0.18	0.12	.83	
advfn	comv	-2.35	2.91	3.02	-0.07	128296	3.02	2.87										
barchart	comv	-2.35%	2.91	3.02	-0.07	131,129	3.02	2.87	2.98	10.43	2.50		0.00	$73.74 m			-1.25	
barrons	comv	2.35%	2.91	3.02	-0.07	127,696	3.02	2.87				24.67 million		$75.46 million	comv has not issued dividends in more than 1 year.			
bloomberg	comv	-2.349%	2.910	3.020	-0.070	128,296	3.020	2.870		10.43	2.50	25.323mil		73.689mil			-0.890	
boston-com	comv	-2.349%	2.910 usd	3.020	-0.0700	128,296	3.020	2.870	2.980	10.43	2.500	25,322,633						
bostonmerchant	comv	-2.349%	2.910 usd	3.020	-0.0700	128,296	3.020	2.870	2.980	10.43	2.500	25,322,633						
business-insider	comv	-2.349%	2.910 usd	3.020	-0.0700	128,296	3.020	2.870	2.980	10.43	2.500	25,322,633						
chron	comv	-2.349%	2.910 usd	3.020	-0.0700	128,296	3.020	2.870	2.980	10.43	2.500	25,322,633						
cio-com	comv	-2.35%	2.910 usd	3.020	-0.0700	128,296	3.020	2.870	2.980	10.43	2.500	25,322,633		74m				
cnn-money	comv	-2.35%	2.91	3.02	-0.07	127,696	3.02	2.87	2.98				nm	$73.7m				
easystockalterts	comv	-2.32%	2.91	3.02	-0.07	128296	3.02	2.87	2.98	10.43	2.50						-1.25	
eresearch-fidelity-com	comv	-2.35%	2.9100	3.0200	-0.0700	128,296	3.0200	2.8700	2.9800	10.4300	2.5000	25,323,000	nm	$75.46m				
finance-abc7-com	comv	-2.349%	2.910 usd	3.020	-0.0700	128,296	3.020	2.870	2.980	10.43	2.500	25,322,633						
finance-abc7chicago-com	comv	-2.349%	2.910 usd	3.020	-0.0700	128,296	3.020	2.870	2.980	10.43	2.500	25,322,633						
financial-content	comv	-2.349%	2.910 usd	3.020	-0.0700	128,296	3.020	2.870	2.980	10.43	2.500	25,322,633						
finapps-forbes-com	comv	-2.3%	$2.91	3.02	-0.07	128,296	3.02	2.87	2.98	10.43	2.50	25 mil		74 mil	0.0	0.00	-1.25	
finviz	comv	-2.35%	2.91			127,696			2.98	-72.10%	16.40%	25.32m		73.68m			-1.25	
fool	comv	-2.35%	$2.91	$3.02	-0.07	127,696	$3.02	$2.87	$2.98	$10.43	$2.50		0.00	$73.69m				
foxbusiness	comv		$2.91		-0.07	128,296			$2.98									
google-finance	comv	(-2.35%)	2.91	3.02	-0.07	128,296.00	3.02	2.87		10.43	2.50	25.32m		73.69m			-1.25	
howthemarketworks	comv	-2.02%	2.91	3.02	-0.06	120,196	3.02	2.87	2.97									
hpcwire	comv	-2.349%	2.910 usd	3.020	-0.0700	128,296	3.020	2.870	2.980	10.43	2.500	25,322,633						
insidestocks	comv	-2.35%	2.91	3.02	-0.07	128296	3.02	2.87										
investopedia	comv	-2.35 %	$2.91	3.02	-0.07				2.98									
investorguide	comv	-2.35%	2.91	2.99	-0.07		3.02	2.87		10.43	3.41			72.3m			-1.252	
marketintellisearch	comv	-2.35 %	$2.91	$2.99	-0.07	127.30k	$3.02	$2.87	$2.98			25.32m	0.00	0.08b	0.0 %		-1.25	
marketwatch	comv	-2.35%	$2.96	open: 3.02	-0.07	600	$3.02	$2.87	$2.98	$10.43	$2.50			$75.46m				
minyanville	comv	-2.349%	2.910 usd	3.020	-0.0700	128,296	3.020	2.870	2.980	10.43	2.500	25,322,633						
msn-money	comv	-2.35%	2.91	3.02	-0.07	128,296	3.02	2.87	2.98	10.43	2.50	25.32 mil	-2.33	75.46 mil			-1.25	
nasdaq-com	comv	2.35%	$ 2.91	$ 3.02	0.07	128,296	$ 3.02	$ 2.87	$ 2.98	$ 10.43	$ 2.50	25,323,000		$ 73,689,930			$ -1.25	
optimum	comv	-2.35%	2.91 ( 4:30 pm edt)	3.02	-0.07	128,296	3.02	2.87	2.98	10.43	2.50	25.32m		73.7m			-1.25	
paidcontent	comv	-2.349%	2.910 usd	3.020	-0.0700	128,296	3.020	2.870	2.980	10.43	2.500	25,322,633						
pc-quote	comv	-2.35%	2.91	3.02	-0.07	128,296	3.02	2.87	2.98	10.43	2.50	25,932,131	-2.384	75,463,000				
personal-wealth-biz	comv	-2.35%	2.91	2.99	-0.07	128,296	3.02	2.87	2.98	10.43	3.41					0.00	-1.252	
predictwallstreet	comv	-2.35%	2.91		-0.07	128,296												
raymond-james	comv	-2.35	2.91	3.02	-0.07	128,296	3.02	2.87	2.91	10.43	2.50						-1.25	
renewable-energy-world	comv	-2.349%	2.910 usd	3.020	-0.0700	128,296	3.020	2.870	2.980	10.43	2.500	25,322,633						
screamingmedia	comv	-2.35%	$	open: 3.02	-0.07	600	$3.02	$2.87	$2.98	$10.43	$2.50			$75.46m				
scroli	comv	%	comv			0												
simple-stock-quotes	comv	-2.35%	last trade: 2.91		change: -0.070													
smartmoney	comv	(-2.35%)	2.91	$3.02	-0.07	128,296	$3.02	$2.87	$2.98	$10.43	$2.50			75,500	0.00%	$0.00		
stocknod	comv	-2.349%	2.910 usd	3.020	-0.0700	128,296	3.020	2.870	2.980	10.43	2.500	25,322,633						
stockpickr	comv	-2.35%	$2.91 -0.07 | -2.35%	3.02	-0.07	127.70k	3.02	2.87	2.98	10.43	2.50							
stocksmart	comv	.0 %	$3.44	7.13	0	26,197	3.58	3.43										
stocktwits	comv	-1.68%	2.93		-0.05													
streetinsider-com	comv	2.35%	2.91	$3.02	-0.07	128,296	$3.02	$2.87	$2.98	$10.43	$2.50						$-1.25	
thecramerreport	comv		2.98		0.00	0												
thestree	comv	-2.35%	$2.91	3.02	-0.07	127696	3.02	2.87	2.98	-10.43	2.5	2.5322633e7		7.5461446e7				
tickerspy	comv	-2.35%	$2.91	3.02	-0.07	128,296	3.02	2.87	2.98	10.43	2.50		-2.4	75.3m	0.00%	$0.00		
tmx-quotemedia	comv	-2.35%	2.910	3.020	-0.070	128,296	3.020	2.870	2.980	10.430	2.500	25,322,633		73,688,862			-1.25	
updown	comv	-2.35%	$2.91	$3.02	-$0.07	127,696	$3.02	$2.87	$2.98	$10.43	$2.50	25.32b		$75m			-1.25	
wallstreetsurvivor	comv	-2.02%	2.91	3.02	-0.06	120,196	3.02	2.87		8.99	2.50			$75m			-1.27	
yahoo-finance	comv	2.35%	2.91	2.99	0.07	128,296	3.02	2.87	2.98	10.43	2.50			72.29m			-1.25	
ycharts-com	comv	-1.68%	2.93		-0.05					10.43	2.50			74.25m	0.00%		-1.25	
zacks	comv	(-2.35%)	2.91		-0.07	vol.  128,296	3.02	2.87		10.43	2.50			75.46 m	0.00	0.00	-.8	
advfn	ilmn	2.39	77.83	76.25	1.82	2350714	78.43	75.36										
barchart	ilmn	+2.39%	77.83	76.25	+1.82	2,328,594	78.43	75.36	76.01	78.43	41.15		62.63	$9.96 b			+0.86	
barrons	ilmn	2.39%	77.83	76.25	+1.82	2.350m	78.43	75.36				143.43 million		$11.16 billion	ilmn has not issued dividends in more than 1 year.			
bloomberg	ilmn	2.394%	77.830	76.250	1.820	2,350,714	78.430	75.360		78.43	41.16	123.132mil	74.836	9,583.364mil			1.040	
boston-com	ilmn	+2.394%	77.83 usd	76.25	+1.820	2,337,807	78.43	75.36	76.01	76.81	41.16	123,132,000						
bostonmerchant	ilmn	+2.394%	77.83 usd	76.25	+1.820	2,337,807	78.43	75.36	76.01	76.81	41.16	123,132,000						
business-insider	ilmn	+2.394%	77.83 usd	76.25	+1.820	2,337,807	78.43	75.36	76.01	76.81	41.16	123,132,000						
chron	ilmn	+2.394%	77.83 usd	76.25	+1.820	2,337,807	78.43	75.36	76.01	76.81	41.16	123,132,000						
cio-com	ilmn	+2.39%	77.83 usd	76.25	+1.820	2,337,807	78.43	75.36	76.01	76.81	41.16	123,132,000	89.46	10b				
cnn-money	ilmn	+2.39%	77.83	76.25	+1.82	2,350,714	78.43	75.36	76.01				89.5	$9.6b				
easystockalterts	ilmn	2.39%	77.83	76.25	+1.82	2337807	78.43	75.36	76.01	76.81	41.16		89.46				0.87	
eresearch-fidelity-com	ilmn	2.39%	77.8300	76.2500	1.8200	2,350,714	78.4300	75.3600	76.0100	76.8100	41.1550	123,132,000	88.38	$9.36b				
finance-abc7-com	ilmn	+2.394%	77.83 usd	76.25	+1.820	2,337,807	78.43	75.36	76.01	76.81	41.16	123,132,000						
finance-abc7chicago-com	ilmn	+2.394%	77.83 usd	76.25	+1.820	2,337,807	78.43	75.36	76.01	76.81	41.16	123,132,000						
financial-content	ilmn	+2.394%	77.83 usd	76.25	+1.820	2,337,807	78.43	75.36	76.01	76.81	41.16	123,132,000						
finapps-forbes-com	ilmn	2.4%	$77.83	76.25	1.82	2,350,714	78.43	75.36	76.01	76.81	41.15	123 mil	90.5	10 bil	0.0	0.00	0.86	
finviz	ilmn	2.39%	77.83			2,350,614			76.01	1.33%	89.14%	123.13m	87.37	9.36b			0.87	
fool	ilmn	+2.39%	$77.83	$76.25	1.82	2,350,714	$78.43	$75.36	$76.01	$76.81	$41.15		87.40	$9.58b				
foxbusiness	ilmn		$77.83		+1.82	2,355,589			$76.01									
google-finance	ilmn	(2.39%)	77.83	76.25	+1.82	2.35m	78.43	75.36		78.43	41.15	123.13m	89.73	9.58b			0.87	
howthemarketworks	ilmn	3.566%	77.83	76.25	2.68	2,337,807	78.43	75.36	75.15									
hpcwire	ilmn	+2.394%	77.83 usd	76.25	+1.820	2,337,807	78.43	75.36	76.01	76.81	41.16	123,132,000						
insidestocks	ilmn	+2.39%	77.83	76.25	+1.82	2269348	78.43	75.36					price earnings ratio: 64.86					
investopedia	ilmn	+2.39 %	$77.83	76.25	+1.82				76.01									
investorguide	ilmn	+2.39%	77.83	76.44	+1.82		78.43	75.36		76.81	41.08		88.08	9.583b			0.863	
marketintellisearch	ilmn	2.28 %	$77.74	$76.25	1.73	2313.50k	$78.43	$75.36	$76.01			123.13m	87.37	9.36b	0.0 %		0.87	
marketwatch	ilmn	+2.39%	$77.83	open: 76.25	+1.82	883	$78.43	$75.36	$76.01	$78.43	$41.16		93.24	$11.16b			0.83	
minyanville	ilmn	+2.394%	77.83 usd	76.25	+1.820	2,337,807	78.43	75.36	76.01	76.81	41.16	123,132,000						
msn-money	ilmn	+2.39%	77.83	76.25	+1.82	2.35 mil	78.43	75.36	76.01	76.81	41.16	123.13 mil	89.46	9.36 bil			0.87	
nasdaq-com	ilmn	2.39%	$ 77.83	$ 76.25	1.82	2,350,714	$ 78.43	$ 75.36	$ 76.01	$ 76.81	$ 41.155	123,132,000	90.5	$ 9,583,363,560			$ 0.86	
optimum	ilmn	+2.39%	77.83 ( 4:00 pm edt)	76.25	+1.82	2,336,588	78.43	75.36	76.01	76.81	41.16	123.13m	89.5	9.6b			0.87	
paidcontent	ilmn	+2.394%	77.83 usd	76.25	+1.820	2,337,807	78.43	75.36	76.01	76.81	41.16	123,132,000						
pc-quote	ilmn	2.39%	77.83	76.25	1.82	2,355,589	78.43	75.36	76.01	76.81	41.16	120,252,653	87.36782	9,359,264,000				
personal-wealth-biz	ilmn	+2.39%	77.83	76.44		2,355,589	78.43	75.36	76.01	76.81	41.08		88.08			0.00	0.863	
predictwallstreet	ilmn	+2.39%	77.83		+1.82	2,350,714												
raymond-james	ilmn	2.39	77.83	76.25	1.82	2,350,714	78.43	75.36	77.83	76.81	41.16		76.30				1.02	
renewable-energy-world	ilmn	+2.394%	77.83 usd	76.25	+1.820	2,337,807	78.43	75.36	76.01	76.81	41.16	123,132,000						
screamingmedia	ilmn	+2.39%	$	open: 76.25	+1.82	883	$78.43	$75.36	$76.01	$78.43	$41.16		93.24	$11.16b			0.83	
scroli	ilmn	%	ilmn			0												
smartmoney	ilmn	(2.39%)	77.83	$76.25	1.82	2,350,714	$78.43	$75.36	$76.01	$76.81	$41.16			9,359,300	0.00%	$0.00		
stocknod	ilmn	+2.394%	77.83 usd	76.25	+1.820	2,337,807	78.43	75.36	76.01	76.81	41.16	123,132,000						
stockpickr	ilmn	2.39%	$77.83 1.82 | 2.39%	76.25	1.82	2.35m	78.43	75.36	76.01	76.81	41.16							
stocksmart	ilmn	.0 %	$72.52	64.03	0	129,060	72.81	71.88										
stocktwits	ilmn	2.37%	77.81		+1.80													
streetinsider-com	ilmn	2.39%	77.83	$76.25	+1.82	2,337,807	$78.43	$75.36	$76.01	$76.81	$41.16		89.46				$0.87	
thecramerreport	ilmn		76.01		0.00	0												
thestree	ilmn	2.39%	$77.83	76.25	1.82	2350714	78.43	75.36	76.01	-76.81	41.16	1.23132e8		9.35926332e9				
tickerspy	ilmn	2.39%	$77.83	76.25	+1.82	2,350,714	78.43	75.36	76.01	76.81	41.16		87.4	9.3b	0.00%	$0.00		
tmx-quotemedia	ilmn	2.39%	77.830	76.250	1.820	2,355,589	78.430	75.360	76.010	76.810	41.155	123,132,000	87.40	9,583,363,560			0.87	
updown	ilmn	2.39%	$77.83	$76.25	$1.82	2,350,064	$78.43	$75.36	$76.01	$76.81	$41.16	123.13b	74.36	$9.25b			1.02	
wallstreetsurvivor	ilmn	3.57%	77.83	76.25	2.68	2,337,807	78.43	75.36		76.81	42.60		87.40	$9b			0.87	
yahoo-finance	ilmn	2.39%	77.83	76.44	1.82	2,350,614	78.43	75.36	76.01	78.43	41.15		90.19	9.58b			0.86	
ycharts-com	ilmn	+2.37%	77.81		+1.80					76.81	41.15		89.44	9.96b	0.00%		0.87	
zacks	ilmn	(2.39%)	77.83		1.82	vol.  2,350,714	78.43	75.36		78.43	41.16		63.34	9.36 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	10.05	+0.00	13577	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	0.54 %	$41.25	$40.96	0.22	44.10k	$41.40	$40.59	$41.03						%			
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	$10.05		13,577	$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	0.59	6.83	6.8	0.04	19485	6.83	6.65										
barchart	outd	+0.59%	6.83	6.80	+0.04	21,612	6.83	6.65	6.79	8.50	4.43		85.50	$173.82 m			+0.08	
barrons	outd	0.59%	6.83	6.80	+0.04	19,485	6.83	6.65				25.63 million		$172.65 million		$0.25		
bloomberg	outd	0.589%	6.830	6.800	0.040	19,485	6.830	6.650		8.50	4.43	25.427mil	85.375	173.665mil		0.250 return of capital	0.080	
boston-com	outd	+0.5891%	6.830 usd	6.800	+0.0400	19,485	6.830	6.650	6.790	8.500	4.590	25,426,804						
bostonmerchant	outd	+0.5891%	6.830 usd	6.800	+0.0400	19,485	6.830	6.650	6.790	8.500	4.590	25,426,804						
business-insider	outd	+0.5891%	6.830 usd	6.800	+0.0400	19,485	6.830	6.650	6.790	8.500	4.590	25,426,804						
chron	outd	+0.5891%	6.830 usd	6.800	+0.0400	19,485	6.830	6.650	6.790	8.500	4.590	25,426,804						
cio-com	outd	+0.59%	6.830 usd	6.800	+0.0400	19,485	6.830	6.650	6.790	8.500	4.590	25,426,804	85.38	174m				
cnn-money	outd	+0.59%	6.83	6.80	+0.04	19,485	6.83	6.65	6.79				85.4	$173.7m				
easystockalterts	outd	0.59%	6.83	6.80	+0.04	19485	6.83	6.65	6.79	8.50	4.50		85.38				0.08	
eresearch-fidelity-com	outd	0.59%	6.8300	6.8000	0.0400	19,485	6.8300	6.6500	6.7900	8.5000	4.5000	25,427,000	84.88	$172.65m				
finance-abc7-com	outd	+0.5891%	6.830 usd	6.800	+0.0400	19,485	6.830	6.650	6.790	8.500	4.590	25,426,804						
finance-abc7chicago-com	outd	+0.5891%	6.830 usd	6.800	+0.0400	19,485	6.830	6.650	6.790	8.500	4.590	25,426,804						
financial-content	outd	+0.5891%	6.830 usd	6.800	+0.0400	19,485	6.830	6.650	6.790	8.500	4.590	25,426,804						
finapps-forbes-com	outd	0.6%	$6.83	6.80	0.04	19,485	6.83	6.65	6.79	8.50	4.59	25 mil	85.4	174 mil	0.0	0.00	0.08	
finviz	outd	0.59%	6.83			19,485			6.79	-19.65%	51.78%	25.43m	85.37	173.69m			0.08	
fool	outd	+0.59%	$6.83	$6.80	0.04	19,485	$6.83	$6.65	$6.79	$8.50	$4.50		84.90	$173.67m				
foxbusiness	outd		$6.83		+0.04	19,485			$6.79									
google-finance	outd	(0.59%)	6.83	6.80	+0.04	19,485.00	6.83	6.65		8.50	4.50	25.43m	89.99	173.67m	null	null	0.08	
howthemarketworks	outd	-0.146%	6.83	6.8	-0.01	16,917	6.83	6.65	6.84									
hpcwire	outd	+0.5891%	6.830 usd	6.800	+0.0400	19,485	6.830	6.650	6.790	8.500	4.590	25,426,804						
insidestocks	outd	+0.59%	6.83	6.80	+0.04	19485	6.83	6.65										
investopedia	outd	+0.59 %	$6.83	6.80	+0.04				6.79									
investorguide	outd	+0.59%	6.83	6.80	+0.04		6.83	6.65		8.50	4.31		87.05	169.0m			0.078	
marketintellisearch	outd	0.59 %	$6.83	$6.80	0.04	13.00k	$6.83	$6.65	$6.79			25.43m	84.87	0.17b	0.0 %		0.08	
marketwatch	outd	+0.59%	$6.83	open: 6.80	+0.04	2,368	$6.83	$6.65	$6.79	$8.50	$4.59		87.23	$172.65m		0.25	0.08	
minyanville	outd	+0.5891%	6.830 usd	6.800	+0.0400	19,485	6.830	6.650	6.790	8.500	4.590	25,426,804						
msn-money	outd	+0.59%	6.83	6.80	+0.04	19,485	6.83	6.65	6.79	8.50	4.50	25.43 mil	85.38	172.65 mil			0.08	
nasdaq-com	outd	0.59%	$ 6.83	$ 6.80	0.04	19,485	$ 6.83	$ 6.65	$ 6.79	$ 8.50	$ 4.50	25,427,000	85.38	$ 173,666,410			$ 0.08	
optimum	outd	+0.59%	6.83 ( 4:30 pm edt)	6.80	+0.04	19,485	6.83	6.65	6.79	8.50	4.50	25.43m	85.4	173.7m			0.08	
paidcontent	outd	+0.5891%	6.830 usd	6.800	+0.0400	19,485	6.830	6.650	6.790	8.500	4.590	25,426,804						
pc-quote	outd	0.59%	6.83	6.8	0.04	19,485	6.83	6.65	6.79	8.50	4.50	25,278,082	84.875	172,649,000		0.25		
personal-wealth-biz	outd	+0.59%	6.83	6.80		19,485	6.83	6.65	6.79	8.50	4.31		87.05			0.00	0.078	
predictwallstreet	outd	+0.59%	6.83		+0.04	19,485												
raymond-james	outd	0.59	6.83	6.80	0.04	19,485	6.83	6.65	6.83	8.50	4.59		85.38				0.08	
renewable-energy-world	outd	+0.5891%	6.830 usd	6.800	+0.0400	19,485	6.830	6.650	6.790	8.500	4.590	25,426,804						
screamingmedia	outd	+0.59%	$	open: 6.80	+0.04	2,368	$6.83	$6.65	$6.79	$8.50	$4.59		87.23	$172.65m		0.25	0.08	
scroli	outd	%	outd			0												
simple-stock-quotes	outd	+0.59%	last trade: 6.83		change: 0.040								p/e ratio: 87.05					
smartmoney	outd	(0.59%)	6.83	$6.80	0.04	19,485	$6.83	$6.65	$6.79	$8.50	$4.50			172,600	0.00%	$0.00		
stocknod	outd	+0.5891%	6.830 usd	6.800	+0.0400	19,485	6.830	6.650	6.790	8.500	4.590	25,426,804						
stockpickr	outd	0.59%	$6.83 0.04 | 0.59%	6.80	0.04	19.49k	6.83	6.65	6.79	8.50	4.50							
stocksmart	outd	.0 %	$5.99	7.06	0	4,176	6.1	5.97										
stocktwits	outd	0.15%	6.80		+0.01													
streetinsider-com	outd	0.59%	6.83	$6.80	+0.04	19,485	$6.83	$6.65	$6.79	$8.50	$4.50		85.38				$0.08	
thecramerreport	outd		6.83	6.80	+0.04	19485	6.83	6.65										
thestree	outd	0.59%	$6.83	6.8	0.04	19485	6.83	6.65	6.79	-8.5	4.5	2.5426804e7		1.72647999e8				
tickerspy	outd	0.59%	$6.83	6.80	+0.04	19,485	6.83	6.65	6.79	8.50	4.50		84.9	172.6m	0.00%	$0.25		
tmx-quotemedia	outd	0.59%	6.830	6.800	0.040	19,485	6.830	6.650	6.790	8.500	4.590	25,426,804	84.90	173,665,071			0.08	
updown	outd	0.59%	$6.83	$6.80	$0.04	17,117	$6.83	$6.65	$6.79	$8.50	$4.59	25.42b	86.56	$174m			0.08	
wallstreetsurvivor	outd	-0.15%	6.83	6.80	-0.01	16,917	6.83	6.65		8.50	4.84		84.90	$173m			0.05	
yahoo-finance	outd	0.59%	6.83	6.80	0.04	19,485	6.83	6.65	6.79	8.50	4.50		87.56	169.04m			0.08	
ycharts-com	outd	+0.15%	6.80		+0.01					8.50	4.59		85.00	173.06m	0.00%		0.08	
zacks	outd	(0.59%)	6.83		0.04	vol.  19,485	6.83	6.65		8.50	4.47		84.88	172.65 m	0.00	0.00	.08	
advfn	utr	-2.21	29.19	29.84	-0.66	261379	29.89	29.16										
barchart	utr	-2.21%	29.19	29.84	-0.66	261,379	29.89	29.16	29.85	31.44	22.13		10.09	$1.78 b	3.24%	$0.96	+3.11	
barrons	utr	2.21%	29.19	29.84	-0.66	257,022	29.89	29.16				61.77 million		$1.80 billion	3.29%	$0.24		
bloomberg	utr	-2.211%	29.190	29.840	-0.660	261,379	29.890	29.160		31.69	22.70	60.453mil	10.314	1,764.622mil	3.149	0.240 regular cash	2.830	
boston-com	utr	-2.211%	29.19 usd	29.84	-0.6600	261,379	29.89	29.16	29.85	31.69	22.70	60,452,971						
bostonmerchant	utr	-2.211%	29.19 usd	29.84	-0.6600	261,379	29.89	29.16	29.85	31.69	22.70	60,452,971						
business-insider	utr	-2.211%	29.19 usd	29.84	-0.6600	261,379	29.89	29.16	29.85	31.69	22.70	60,452,971						
chron	utr	-2.211%	29.19 usd	29.84	-0.6600	261,379	29.89	29.16	29.85	31.69	22.70	60,452,971						
cio-com	utr	-2.21%	29.19 usd	29.84	-0.6600	261,379	29.89	29.16	29.85	31.69	22.70	60,452,971	9.416	2b	3.2	0.96		
easystockalterts	utr	-2.21%	29.19	29.84	-0.66	261379	29.89	29.16	29.85	31.69	22.70		9.42				3.10	
eresearch-fidelity-com	utr	-2.21%	29.1900	29.8400	-0.6600	261,379	29.8900	29.1600	29.8500	31.6900	22.7000	60,453,000	9.57	$1.80b	3.22%	$0.240000		
finance-abc7-com	utr	-2.211%	29.19 usd	29.84	-0.6600	261,379	29.89	29.16	29.85	31.69	22.70	60,452,971						
finance-abc7chicago-com	utr	-2.211%	29.19 usd	29.84	-0.6600	261,379	29.89	29.16	29.85	31.69	22.70	60,452,971						
financial-content	utr	-2.211%	29.19 usd	29.84	-0.6600	261,379	29.89	29.16	29.85	31.69	22.70	60,452,971						
finapps-forbes-com	utr	-2.2%	$29.19	29.84	-0.66	261,379	29.89	29.16	29.85	31.69	22.70	60 mil		2 bil	3.3	0.96		
finviz	utr	-2.21%	29.19			261,379			29.85	-7.15%	31.92%	60.45m	9.33	1.76b		0.96	3.13	
fool	utr	-2.21%	$29.19	$29.84	-0.66	256,852	$29.89	$29.16	$29.85	$31.69	$22.70		9.70	$1.76b	3.50%	0.96		
foxbusiness	utr		$29.19		-0.66	261,379			$29.85									
google-finance	utr	(-2.21%)	29.19	29.84	-0.66	261,379.00	29.89	29.16		31.69	22.70	60.45m	9.32	1.76b	3.29	0.24	3.13	
howthemarketworks	utr	-1.618%	29.19	29.84	-0.48	257,022	29.89	29.16	29.67									
hpcwire	utr	-2.211%	29.19 usd	29.84	-0.6600	261,379	29.89	29.16	29.85	31.69	22.70	60,452,971						
insidestocks	utr	-2.21%	29.19	29.84	-0.66	257022	29.89	29.16					price earnings ratio: 9.48					
investopedia	utr	-2.21 %	$29.19	29.84	-0.66				29.85									
investorguide	utr	-2.21%	29.19	29.84	-0.66		29.89	29.26		31.69	22.70		9.64	1.765b			3.098	
marketintellisearch	utr	-2.21 %	$29.19	$29.84	-0.66	243.70k	$29.89	$29.16	$29.85			60.45m	9.54	1.80b	3.22 %		3.13	
marketwatch	utr	-2.21%	$29.19	open: 29.84	-0.66	4,359	$29.89	$29.16	$29.85	$31.69	$22.70		9.42	$1.80b	3.29%	0.24	3.10	
minyanville	utr	-2.211%	29.19 usd	29.84	-0.6600	261,379	29.89	29.16	29.85	31.69	22.70	60,452,971						
msn-money	utr	-2.21%	29.19	29.84	-0.66	261,379	29.89	29.16	29.85	31.69	22.70	60.45 mil	9.33	1.8 bil	3.22%	0.96	3.11	
nasdaq-com	utr	2.21%	$ 29.19		0.66	261,379	$ 29.89	$ 29.16	$ 29.85	$ 31.69	$ 22.70	60,453,000	9.39	$ 1,764,623,070	3.22 %	$0.960000	$ 3.11	
optimum	utr	-2.21%	29.19 ( 4:15 pm edt)	29.84	-0.66	261,379	29.89	29.16	29.85	31.69	22.70	60.45m	9.4	1.8b	3.29	0.96	3.10	
paidcontent	utr	-2.211%	29.19 usd	29.84	-0.6600	261,379	29.89	29.16	29.85	31.69	22.70	60,452,971						
pc-quote	utr	-2.21%	29.19	29.84	-0.66	261,379	29.89	29.16	29.85	31.69	22.70	61,819,873	9.53674	1,804,522,000		0.24		
personal-wealth-biz	utr	-2.21%	29.19	29.84	-0.66	261,379	29.89	29.16	29.85	31.69	22.70		9.64		3.08	0.92	3.098	
predictwallstreet	utr	-2.21%	29.19		-0.66	261,379												
raymond-james	utr	-2.21	29.19	29.84	-0.66	261,379	29.89	29.16	29.19	31.69	22.70		9.33				3.13	
renewable-energy-world	utr	-2.211%	29.19 usd	29.84	-0.6600	261,379	29.89	29.16	29.85	31.69	22.70	60,452,971						
screamingmedia	utr	-2.21%	$	open: 29.84	-0.66	4,359	$29.89	$29.16	$29.85	$31.69	$22.70		9.42	$1.80b	3.29%	0.24	3.10	
scroli	utr	%	utr			0												
simple-stock-quotes	utr	-2.21%	last trade: 29.19		change: -0.660								p/e ratio: 9.64					
stocknod	utr	-2.211%	29.19 usd	29.84	-0.6600	261,379	29.89	29.16	29.85	31.69	22.70	60,452,971						
stockpickr	utr	-2.21%	$29.19 -0.66 | -2.21%	29.84	-0.66	261.38k	29.89	29.16	29.85	31.69	22.70							
stocksmart	utr	.0 %	$28.72	24.58	0	20,807	29.87	28.72										
stocktwits	utr	-2.21%	29.19		-0.66													
streetinsider-com	utr	2.21%	29.19	$29.84	-0.66	261,379	$29.89	$29.16	$29.85	$31.69	$22.70		9.42				$3.10	
thecramerreport	utr		29.19	29.84	-0.66	261379	29.89	29.16										
thestree	utr	-2.21%	$29.19	29.84	-0.66	261379	29.89	29.16	29.85	-31.69	22.7	6.0452971e7		1.804521184e9				
tickerspy	utr	-2.21%	$29.19	29.84	-0.66	261,379	29.89	29.16	29.85	31.69	22.70		9.5	1.8b	3.22%	$0.24		
tmx-quotemedia	utr	-2.21%	29.190	29.840	-0.660	261,379	29.890	29.160	29.850	31.690	22.700	60,452,971	9.70	1,764,622,223	3.216	0.240 usd	3.09	
updown	utr	-2.21%	$29.19	$29.84	-$0.66	256,852	$29.89	$29.16	$29.85	$31.69	$22.70	60.45b	9.61	$1.79b			3.11	
wallstreetsurvivor	utr	-1.62%	29.19	29.84	-0.48	257,022	29.89	29.16		31.69	22.70		9.70	$2b	3.20%	0.88 -	2.97	
yahoo-finance	utr	2.21%	29.19	29.84	0.66	261,379	29.89	29.16	29.85	31.69	22.70		9.42	1.76b	3.20%	0.96	3.10	
ycharts-com	utr	-2.21%	29.19		-0.66					31.69	22.70		9.42	1.78b	3.37%		3.10	
zacks	utr	(-2.21%)	29.19		-0.66	vol.  261,379	29.89	29.16		31.69	22.70		10.15	1.80 b	3.22	0.96	2.94	
advfn	coo	-0.37	79.99	80.38	-0.3	296301	80.5	79.67										
barchart	coo	-0.37%	79.99	80.38	-0.30	296,301	80.50	79.67	80.29	80.50	37.41		20.74	$3.70 b	0.08%	$0.06	+3.58	
barrons	coo	0.37%	79.99	80.38	-0.30	296,013	80.50	79.67				46.50 million		$3.77 billion	0.08%	$0.03		
bloomberg	coo	-0.374%	79.990	80.380	-0.300	296,301	80.500	79.670		80.50	37.43	46.933mil	21.445	3,754.166mil	0.075	0.030 regular cash	3.730	
boston-com	coo	-0.3736%	79.99 usd	80.38	-0.3000	296,301	80.50	79.67	80.29	80.39	37.43	46,932,942						
bostonmerchant	coo	-0.3736%	79.99 usd	80.38	-0.3000	296,301	80.50	79.67	80.29	80.39	37.43	46,932,942						
business-insider	coo	-0.3736%	79.99 usd	80.38	-0.3000	296,301	80.50	79.67	80.29	80.39	37.43	46,932,942						
chron	coo	-0.3736%	79.99 usd	80.38	-0.3000	296,301	80.50	79.67	80.29	80.39	37.43	46,932,942						
cio-com	coo	-0.37%	79.99 usd	80.38	-0.3000	296,301	80.50	79.67	80.29	80.39	37.43	46,932,942	22.34	4b	0.1	0.06		
cnn-money	coo	-0.37%	79.99	80.38	-0.30	296,301	80.50	79.67	80.29				22.3	$3.8b	0.08%			
easystockalterts	coo	-0.37%	79.99	80.38	-0.30	296301	80.50	79.67	80.29	80.39	37.43		22.34				3.58	
eresearch-fidelity-com	coo	-0.37%	79.9900	80.3800	-0.3000	296,301	80.5000	79.6700	80.2900	80.3900	37.4300	46,933,000	22.43	$3.77b	0.07%	$0.030000		
finance-abc7-com	coo	-0.3736%	79.99 usd	80.38	-0.3000	296,301	80.50	79.67	80.29	80.39	37.43	46,932,942						
finance-abc7chicago-com	coo	-0.3736%	79.99 usd	80.38	-0.3000	296,301	80.50	79.67	80.29	80.39	37.43	46,932,942						
financial-content	coo	-0.3736%	79.99 usd	80.38	-0.3000	296,301	80.50	79.67	80.29	80.39	37.43	46,932,942						
finapps-forbes-com	coo	-0.4%	$79.99	80.38	-0.30	296,301	80.50	79.67	80.29	80.39	37.43	47 mil	22.3	4 bil	0.1	0.06	3.58	
finviz	coo	-0.37%	79.99			296,301			80.29	-0.50%	113.82%	46.93m	22.41	3.75b		0.06	3.57	
fool	coo	-0.37%	$79.99	$80.38	-0.30	296,301	$80.50	$79.67	$80.29	$80.39	$37.43		22.40	$3.75b	0.20%	0.06		
foxbusiness	coo		$79.99		-0.30	296,301			$80.29									
google-finance	coo	(-0.37%)	79.99	80.38	-0.30	296,301.00	80.50	79.67		80.50	37.43	46.93m	22.42	3.75b	0.08	0.03	3.57	
howthemarketworks	coo	0.946%	79.99	80.38	0.75	296,013	80.5	79.67	79.24									
hpcwire	coo	-0.3736%	79.99 usd	80.38	-0.3000	296,301	80.50	79.67	80.29	80.39	37.43	46,932,942						
insidestocks	coo	-0.37%	79.99	80.38	-0.30	296013	80.50	79.67					price earnings ratio: 20.67					
investopedia	coo	-0.37 %	$79.99	80.38	-0.30				80.29									
investorguide	coo	-0.37%	79.99	80.38	-0.30		80.50	79.67		76.59	35.47		22.50	3.754b			3.569	
marketintellisearch	coo	-0.37 %	$79.99	$80.38	-0.30	279.10k	$80.50	$79.67	$80.29			46.93m	22.49	3.77b	0.07 %		3.57	
marketwatch	coo	-0.37%	$79.99	open: 80.38	-0.30	5,746	$80.50	$79.67	$80.29	$80.50	$37.43		22.89	$3.77b	0.08%	0.03	3.49	
minyanville	coo	-0.3736%	79.99 usd	80.38	-0.3000	296,301	80.50	79.67	80.29	80.39	37.43	46,932,942						
msn-money	coo	-0.37%	79.99	80.38	-0.30	296,301	80.50	79.67	80.29	80.39	37.43	46.93 mil	22.34	3.77 bil	0.07%	0.06	3.57	
nasdaq-com	coo	0.37%	$ 79.99		0.30	296,301	$ 80.50	$ 79.67	$ 80.29	$ 80.39	$ 37.43	46,933,000	22.34	$ 3,754,170,670	0.07 %	$0.060000	$ 3.58	
optimum	coo	-0.37%	79.99 ( 4:15 pm edt)	80.38	-0.30	296,301	80.50	79.67	80.29	80.39	37.43	46.93m	22.3	3.8b	0.08	0.06	3.58	
paidcontent	coo	-0.3736%	79.99 usd	80.38	-0.3000	296,301	80.50	79.67	80.29	80.39	37.43	46,932,942						
pc-quote	coo	-0.37%	79.99	80.38	-0.30	296,301	80.5	79.67	80.29	80.39	37.43	47,109,020	22.42737	3,768,251,000		0.03		
personal-wealth-biz	coo	-0.37%	79.99	80.38	-0.30	296,301	80.50	79.67	80.29	76.59	35.47		22.50		0.07	0.06	3.569	
predictwallstreet	coo	-0.37%	79.99		-0.30	296,301												
raymond-james	coo	-0.37	79.99	80.38	-0.30	296,301	80.50	79.67	79.99	80.39	37.43		21.80				3.67	
renewable-energy-world	coo	-0.3736%	79.99 usd	80.38	-0.3000	296,301	80.50	79.67	80.29	80.39	37.43	46,932,942						
screamingmedia	coo	-0.37%	$	open: 80.38	-0.30	5,746	$80.50	$79.67	$80.29	$80.50	$37.43		22.89	$3.77b	0.08%	0.03	3.49	
scroli	coo	%	coo			0												
simple-stock-quotes	coo	-0.37%	last trade: 79.99		change: -0.300								p/e ratio: 22.5					
smartmoney	coo	(-0.37%)	79.99	$80.38	-0.30	296,301	$80.50	$79.67	$80.29	$80.39	$37.43			3,768,200	0.07%	$0.03		
stocknod	coo	-0.3736%	79.99 usd	80.38	-0.3000	296,301	80.50	79.67	80.29	80.39	37.43	46,932,942						
stockpickr	coo	-0.37%	$79.99 -0.30 | -0.37%	80.38	-0.30	296.30k	80.50	79.67	80.29	80.39	37.43							
stocksmart	coo	.0 %	$73.54	56.21	0	18,929	75.3	73.51										
stocktwits	coo	-0.30%	80.05		-0.24													
streetinsider-com	coo	0.37%	79.99	$80.38	-0.3	296,301	$80.50	$79.67	$80.29	$80.39	$37.43		22.34				$3.58	
thecramerreport	coo		79.99	80.38	-0.30	296301	80.50	79.67										
thestree	coo	-0.37%	$79.99	80.38	-0.3	296301	80.5	79.67	80.29	-80.39	37.43	4.6932942e7		3.768245913e9				
tickerspy	coo	-0.37%	$79.99	80.38	-0.30	296,301	80.50	79.67	80.29	80.39	37.43		22.4	3.7b	0.07%	$0.03		
tmx-quotemedia	coo	-0.37%	79.990	80.380	-0.300	296,301	80.500	79.670	80.290	80.390	37.430	46,932,942	22.40	3,754,166,031	0.075	0.030 usd	3.58	
updown	coo	-0.37%	$79.99	$80.38	-$0.30	290,463	$80.50	$79.67	$80.29	$80.39	$37.43	46.23b	21.89	$3.71b			3.67	
wallstreetsurvivor	coo	0.95%	79.99	80.38	0.75	296,013	80.50	79.67		80.39	39.00		22.40	$4b	0.10%	0.06 -	2.43	
yahoo-finance	coo	0.37%	79.99	80.38	0.30	296,301	80.50	79.67	80.29	80.50	37.43		22.41	3.75b	0.10%	0.06	3.57	
ycharts-com	coo	-0.30%	80.05		-0.24					80.26	37.43		22.36	3.70b	0.10%		3.58	
zacks	coo	(-0.37%)	79.99		-0.30	vol.  296,301	80.50	79.67		80.50	37.43		21.02	3.77 b	0.07	0.06	3.82	
advfn	auxl	-1.62	19.47	19.79	-0.32	669296	19.8	19.22										
barchart	auxl	-1.62%	19.47	19.79	-0.32	670,959	19.80	19.22	19.79	28.56	18.55		0.00	$933.00 m			-1.14	
barrons	auxl	1.62%	19.47	19.79	-0.32	669,296	19.80	19.22				47.43 million		$946.75 million	auxl has not issued dividends in more than 1 year.			
bloomberg	auxl	-1.617%	19.470	19.790	-0.320	669,296	19.800	19.220		28.56	18.55	47.840mil		931.448mil			-1.140	
boston-com	auxl	-1.617%	19.47 usd	19.79	-0.3200	669,296	19.80	19.22	19.79	28.56	18.55	47,840,162						
bostonmerchant	auxl	-1.617%	19.47 usd	19.79	-0.3200	669,296	19.80	19.22	19.79	28.56	18.55	47,840,162						
business-insider	auxl	-1.617%	19.47 usd	19.79	-0.3200	669,296	19.80	19.22	19.79	28.56	18.55	47,840,162						
chron	auxl	-1.617%	19.47 usd	19.79	-0.3200	669,296	19.80	19.22	19.79	28.56	18.55	47,840,162						
cio-com	auxl	-1.62%	19.47 usd	19.79	-0.3200	669,296	19.80	19.22	19.79	28.56	18.55	47,840,162		931m				
cnn-money	auxl	-1.62%	19.47	19.79	-0.32	659,971	19.80	19.22	19.79				nm	$931.4m				
easystockalterts	auxl	-1.62%	19.47	19.79	-0.32	669296	19.80	19.22	19.79	28.56	18.55						-1.14	
eresearch-fidelity-com	auxl	-1.62%	19.4700	19.7900	-0.3200	669,296	19.8000	19.2200	19.7900	28.5600	18.5500	47,840,000	nm	$946.75m				
finance-abc7-com	auxl	-1.617%	19.47 usd	19.79	-0.3200	669,296	19.80	19.22	19.79	28.56	18.55	47,840,162						
finance-abc7chicago-com	auxl	-1.617%	19.47 usd	19.79	-0.3200	669,296	19.80	19.22	19.79	28.56	18.55	47,840,162						
financial-content	auxl	-1.617%	19.47 usd	19.79	-0.3200	669,296	19.80	19.22	19.79	28.56	18.55	47,840,162						
finapps-forbes-com	auxl	-1.6%	$19.47	19.79	-0.32	669,296	19.80	19.22	19.79	28.56	18.55	48 mil		931 mil	0.0	0.00	-1.14	
finviz	auxl	-1.62%	19.47			669,296			19.79	-31.83%	4.96%	47.84m		946.75m			-1.14	
fool	auxl	-1.62%	$19.47	$19.79	-0.32	661,473	$19.80	$19.22	$19.79	$28.56	$18.55		0.00	$931.45m				
foxbusiness	auxl		$19.47		-0.32	671,546			$19.79									
google-finance	auxl	(-1.62%)	19.47	19.79	-0.32	669,296.00	19.80	19.22		28.56	18.55	47.84m		931.45m			-1.14	
howthemarketworks	auxl	-0.663%	19.47	19.79	-0.13	661,173	19.8	19.22	19.6									
hpcwire	auxl	-1.617%	19.47 usd	19.79	-0.3200	669,296	19.80	19.22	19.79	28.56	18.55	47,840,162						
insidestocks	auxl	-1.62%	19.47	19.79	-0.32	669296	19.80	19.22										
investopedia	auxl	-1.62 %	$19.47	19.79	-0.32				19.79									
investorguide	auxl	-1.62%	19.47	19.64	-0.32		19.80	19.22		29.77	18.65			930.9m			-1.145	
marketintellisearch	auxl	-1.62 %	$19.47	$19.64	-0.32	672.70k	$19.80	$19.22	$19.79			47.84m	0.00	0.95b	0.0 %		-1.14	
marketwatch	auxl	-1.62%	$19.47	open: 19.79	-0.32	8,325	$19.80	$19.22	$19.79	$28.56	$18.55			$946.75m				
minyanville	auxl	-1.617%	19.47 usd	19.79	-0.3200	669,296	19.80	19.22	19.79	28.56	18.55	47,840,162						
msn-money	auxl	-1.62%	19.47	19.79	-0.32	669,296	19.80	19.22	19.79	28.56	18.55	47.84 mil	-16.93	946.76 mil			-1.15	
nasdaq-com	auxl	1.62%	$ 19.47	$ 19.79	0.32	669,296	$ 19.80	$ 19.22	$ 19.79	$ 28.56	$ 18.55	47,840,000		$ 931,444,800			$ -1.14	
optimum	auxl	-1.62%	19.47 ( 4:00 pm edt)	19.79	-0.32	661,173	19.80	19.22	19.79	28.56	18.55	47.84m		931.4m			-1.14	
paidcontent	auxl	-1.617%	19.47 usd	19.79	-0.3200	669,296	19.80	19.22	19.79	28.56	18.55	47,840,162						
pc-quote	auxl	-1.62%	19.47	19.79	-0.32	669,296	19.8	19.22	19.79	28.56	18.55	48,626,276	-17.2087	946,754,000				
personal-wealth-biz	auxl	-1.62%	19.47	19.64	-0.32	671,546	19.80	19.22	19.79	29.77	18.65					0.00	-1.145	
predictwallstreet	auxl	-1.62%	19.47		-0.32	669,296												
raymond-james	auxl	-1.62	19.47	19.79	-0.32	669,296	19.80	19.22	19.47	28.56	18.55						-1.14	
renewable-energy-world	auxl	-1.617%	19.47 usd	19.79	-0.3200	669,296	19.80	19.22	19.79	28.56	18.55	47,840,162						
screamingmedia	auxl	-1.62%	$	open: 19.79	-0.32	8,325	$19.80	$19.22	$19.79	$28.56	$18.55			$946.75m				
scroli	auxl	%	auxl			0												
simple-stock-quotes	auxl	-1.62%	last trade: 19.47		change: -0.320													
smartmoney	auxl	(-1.62%)	19.47	$19.79	-0.32	669,296	$19.80	$19.22	$19.79	$28.56	$18.55			946,800	0.00%	$0.00		
stocknod	auxl	-1.617%	19.47 usd	19.79	-0.3200	669,296	19.80	19.22	19.79	28.56	18.55	47,840,162						
stockpickr	auxl	-1.62%	$19.47 -0.32 | -1.62%	19.79	-0.32	669.30k	19.80	19.22	19.79	28.56	18.55							
stocksmart	auxl	.0 %	$22.02	21.12	0	39,277	22.47	21.96										
stocktwits	auxl	-1.59%	19.48		-0.32													
streetinsider-com	auxl	1.62%	19.47	$19.79	-0.32	669,296	$19.80	$19.22	$19.79	$28.56	$18.55						$-1.14	
thecramerreport	auxl		19.47	19.64	-0.32	669296	19.80	19.22										
thestree	auxl	-1.62%	$19.47	19.79	-0.32	669296	19.8	19.22	19.79	-28.56	18.55	4.7840162e7		9.46756806e8				
tickerspy	auxl	-1.62%	$19.47	19.79	-0.32	669,296	19.80	19.22	19.79	28.56	18.55		-17.2	946.7m	0.00%	$0.00		
tmx-quotemedia	auxl	-1.62%	19.470	19.790	-0.320	671,546	19.800	19.220	19.790	28.560	18.550	47,840,162		931,447,954			-1.14	
updown	auxl	-1.62%	$19.47	$19.79	-$0.32	659,971	$19.80	$19.22	$19.79	$28.56	$18.55	47.84b		$938m			-1.14	
wallstreetsurvivor	auxl	-0.66%	19.47	19.79	-0.13	661,173	19.80	19.22		28.56	18.55			$947m			-1.08	
yahoo-finance	auxl	1.62%	19.47	19.64	0.32	669,296	19.80	19.22	19.79	28.56	18.55			930.88m			-1.15	
ycharts-com	auxl	-1.59%	19.48		-0.32					28.56	18.55			933.24m	0.00%		-1.15	
zacks	auxl	(-1.62%)	19.47		-0.32	vol.  669,296	19.80	19.22		28.56	18.55			946.75 m	0.00	0.00	-1.14	
advfn	pss	-0.65	15.2	15.29	-0.1	1056605	15.31	14.82										
barchart	pss	-0.65%	15.20	15.29	-0.10	1,056,605	15.31	14.82	15.30	23.96	12.41		10.96	$935.71 m			+1.33	
barrons	pss	0.65%	15.20	15.29	-0.10	1.046m	15.31	14.82				63.34 million		$941.78 million	pss has not issued dividends in more than 1 year.			
bloomberg	pss	-0.654%	15.200	15.290	-0.100	1,056,605	15.310	14.820		23.96	12.41	61.554mil	11.343	935.623mil			1.340	
boston-com	pss	-0.6536%	15.20 usd	15.29	-0.1000	1,056,605	15.31	14.82	15.30	23.96	12.41	61,554,169						
bostonmerchant	pss	-0.6536%	15.20 usd	15.29	-0.1000	1,056,605	15.31	14.82	15.30	23.96	12.41	61,554,169						
business-insider	pss	-0.6536%	15.20 usd	15.29	-0.1000	1,056,605	15.31	14.82	15.30	23.96	12.41	61,554,169						
chron	pss	-0.6536%	15.20 usd	15.29	-0.1000	1,056,605	15.31	14.82	15.30	23.96	12.41	61,554,169						
cio-com	pss	-0.65%	15.20 usd	15.29	-0.1000	1,056,605	15.31	14.82	15.30	23.96	12.41	61,554,169	11.34	936m				
cnn-money	pss	-0.65%	15.20	15.29	-0.10	1,056,605	15.31	14.82	15.30				11.3	$935.6m				
easystockalterts	pss	-0.65%	15.20	15.29	-0.10	1056605	15.31	14.82	15.30	23.96	12.41		11.34				1.34	
eresearch-fidelity-com	pss	-0.65%	15.2000	15.2900	-0.1000	1,056,605	15.3100	14.8200	15.3000	23.9600	12.4100	61,554,000	11.50	$941.78m				
finance-abc7-com	pss	-0.6536%	15.20 usd	15.29	-0.1000	1,056,605	15.31	14.82	15.30	23.96	12.41	61,554,169						
finance-abc7chicago-com	pss	-0.6536%	15.20 usd	15.29	-0.1000	1,056,605	15.31	14.82	15.30	23.96	12.41	61,554,169						
financial-content	pss	-0.6536%	15.20 usd	15.29	-0.1000	1,056,605	15.31	14.82	15.30	23.96	12.41	61,554,169						
finapps-forbes-com	pss	-0.6%	$15.20	15.29	-0.10	1,056,605	15.31	14.82	15.30	23.96	12.41	62 mil	11.4	936 mil	0.0	0.00	1.33	
finviz	pss	-0.65%	15.20			1,056,605			15.30	-36.56%	22.48%	61.55m	11.43	935.56m			1.33	
fool	pss	-0.65%	$15.20	$15.29	-0.10	1,046,410	$15.31	$14.82	$15.30	$23.96	$12.41		11.40	$935.62m				
foxbusiness	pss		$15.20		-0.10	1,056,798			$15.30									
google-finance	pss	(-0.65%)	15.20	15.29	-0.10	1.06m	15.31	14.82		23.96	12.41	61.55m	11.41	935.62m			1.33	
howthemarketworks	pss	3.472%	15.2	15.29	0.51	1,046,410	15.31	14.82	14.69									
hpcwire	pss	-0.6536%	15.20 usd	15.29	-0.1000	1,056,605	15.31	14.82	15.30	23.96	12.41	61,554,169						
insidestocks	pss	-0.65%	15.20	15.29	-0.10	1049510	15.31	14.82					price earnings ratio: 11.43					
investopedia	pss	-0.65 %	$15.20	15.29	-0.10				15.30									
investorguide	pss	-0.65%	15.20	15.29	-0.10		15.31	14.82		23.96	12.41		11.52	935.6m			1.328	
marketintellisearch	pss	-0.65 %	$15.20	$15.29	-0.10	1040.50k	$15.31	$14.82	$15.30			61.55m	11.50	0.94b	0.0 %		1.33	
marketwatch	pss	-0.65%	$15.20	open: 15.29	-0.10	9,991	$15.31	$14.82	$15.30	$23.96	$12.41		11.03	$941.78m			1.38	
minyanville	pss	-0.6536%	15.20 usd	15.29	-0.1000	1,056,605	15.31	14.82	15.30	23.96	12.41	61,554,169						
msn-money	pss	-0.65%	15.20	15.29	-0.10	1.06 mil	15.31	14.82	15.30	23.96	12.41	61.55 mil	11.34	941.78 mil			1.33	
nasdaq-com	pss	0.65%	$ 15.20		0.10	1,056,605	$ 15.31	$ 14.82	$ 15.30	$ 23.96	$ 12.41	61,554,000	11.43	$ 935,620,800			$ 1.33	
optimum	pss	-0.65%	15.20 ( 4:15 pm edt)	15.29	-0.10	1,056,605	15.31	14.82	15.30	23.96	12.41	61.55m	11.3	935.6m			1.34	
paidcontent	pss	-0.6536%	15.20 usd	15.29	-0.1000	1,056,605	15.31	14.82	15.30	23.96	12.41	61,554,169						
pc-quote	pss	-0.65%	15.2	15.29	-0.10	1,056,605	15.31	14.82	15.3	23.96	12.41	61,958,961	11.41791	941,776,000				
personal-wealth-biz	pss	-0.65%	15.20	15.29	-0.10	1,056,798	15.31	14.82	15.30	23.96	12.41		11.52			0.00	1.328	
predictwallstreet	pss	-0.65%	15.20		-0.10	1,056,605												
raymond-james	pss	-0.65	15.20	15.29	-0.10	1,056,605	15.31	14.82	15.20	23.96	12.41		11.26				1.35	
renewable-energy-world	pss	-0.6536%	15.20 usd	15.29	-0.1000	1,056,605	15.31	14.82	15.30	23.96	12.41	61,554,169						
screamingmedia	pss	-0.65%	$	open: 15.29	-0.10	9,991	$15.31	$14.82	$15.30	$23.96	$12.41		11.03	$941.78m			1.38	
scroli	pss	%	pss			0												
simple-stock-quotes	pss	-0.65%	last trade: 15.20		change: -0.100								p/e ratio: 11.52					
smartmoney	pss	(-0.65%)	15.20	$15.29	-0.10	1,056,605	$15.31	$14.82	$15.30	$23.96	$12.41			941,800	0.00%	$0.00		
stocknod	pss	-0.6536%	15.20 usd	15.29	-0.1000	1,056,605	15.31	14.82	15.30	23.96	12.41	61,554,169						
stockpickr	pss	-0.65%	$15.20 -0.10 | -0.65%	15.29	-0.10	1.06m	15.31	14.82	15.30	23.96	12.41							
stocksmart	pss	.0 %	$14.9	20.93	0	143,623	15.62	14.83										
stocktwits	pss	-0.78%	15.18		-0.12													
streetinsider-com	pss	0.65%	15.20	$15.29	-0.1	1,056,605	$15.31	$14.82	$15.30	$23.96	$12.41		11.34				$1.34	
thecramerreport	pss		15.20	15.29	-0.10	1056605	15.31	14.82										
thestree	pss	-0.65%	$15.2	15.29	-0.1	1056605	15.31	14.82	15.3	-23.96	12.41	6.1554169e7		9.41778786e8				
tickerspy	pss	-0.65%	$15.20	15.29	-0.10	1,056,605	15.31	14.82	15.30	23.96	12.41		11.4	941.7m	0.00%	$0.00		
tmx-quotemedia	pss	-0.65%	15.200	15.290	-0.100	1,056,798	15.310	14.820	15.300	23.960	12.410	61,554,169	11.40	935,623,369			1.34	
updown	pss	-0.65%	$15.20	$15.29	-$0.10	1,046,410	$15.31	$14.82	$15.30	$23.96	$12.41	61.55b	11.14	$904m			1.37	
wallstreetsurvivor	pss	3.47%	15.20	15.29	0.51	1,046,410	15.31	14.82		23.96	12.41		11.40	$942m			1.75	
yahoo-finance	pss	0.65%	15.20	15.29	0.10	1,056,605	15.31	14.82	15.30	23.96	12.41		11.45	935.62m			1.33	
ycharts-com	pss	-0.78%	15.18		-0.12					23.96	12.41		11.33	934.48m	0.00%		1.34	
zacks	pss	(-0.65%)	15.20		-0.10	vol.  1,056,605	15.31	14.82		23.96	12.41		11.42	941.78 m	0.00	0.00	1.34	
advfn	dvox	2.80	7.71	7.47	0.21	48212	7.85	7.47										
barchart	dvox	+2.80%	7.71	7.47	+0.21	50,342	7.85	7.47	7.50	16.80	3.80		50.67	$72.32 m			+0.07	
barrons	dvox	2.80%	7.71	7.47	+0.21	48,212	7.85	7.47				9.69 million		$71.31 million	dvox has not issued dividends in more than 1 year.			
bloomberg	dvox	2.800%	7.710	7.470	0.210	48,212	7.850	7.470		16.80	3.80	29.383mil	20.838	226.546mil			0.370	
boston-com	dvox	+2.800%	7.710 usd	7.470	+0.2100	48,212	7.850	7.470	7.500	16.80	3.800	9,383,335						
bostonmerchant	dvox	+2.800%	7.710 usd	7.470	+0.2100	48,212	7.850	7.470	7.500	16.80	3.800	9,383,335						
business-insider	dvox	+2.800%	7.710 usd	7.470	+0.2100	48,212	7.850	7.470	7.500	16.80	3.800	9,383,335						
chron	dvox	+2.800%	7.710 usd	7.470	+0.2100	48,212	7.850	7.470	7.500	16.80	3.800	9,383,335						
cio-com	dvox	+2.80%	7.710 usd	7.470	+0.2100	48,212	7.850	7.470	7.500	16.80	3.800	9,383,335	192.75	72m				
cnn-money	dvox	+2.80%	7.71	7.48	+0.21	48,212	7.85	7.47	7.50				192.8	$72.3m				
easystockalterts	dvox	2.81%	7.71	7.47	+0.21	48212	7.85	7.47	7.50	16.80	3.80		192.75				0.04	
eresearch-fidelity-com	dvox	2.80%	7.7100	7.4700	0.2100	48,212	7.8500	7.4700	7.5000	16.8000	3.8000	29,800,000	31.25	$223.50m				
finance-abc7-com	dvox	+2.800%	7.710 usd	7.470	+0.2100	48,212	7.850	7.470	7.500	16.80	3.800	9,383,335						
finance-abc7chicago-com	dvox	+2.800%	7.710 usd	7.470	+0.2100	48,212	7.850	7.470	7.500	16.80	3.800	9,383,335						
financial-content	dvox	+2.800%	7.710 usd	7.470	+0.2100	48,212	7.850	7.470	7.500	16.80	3.800	9,383,335						
finapps-forbes-com	dvox	2.8%	$7.71	7.47	0.21	48,212	7.85	7.47	7.50	16.80	3.80	30 mil	55.1	230 mil	0.0	0.00	0.14	
finviz	dvox	2.80%	7.71			48,212			7.50	-54.11%	102.89%	9.38m	85.67	72.32m			0.09	
fool	dvox	+2.80%	$7.71	$7.47	0.21	48,212	$7.85	$7.47	$7.50	$16.80	$3.80		187.50	$72.35m				
foxbusiness	dvox		$7.71		+0.21	48,212			$7.50									
google-finance	dvox	(2.80%)	7.71	7.47	+0.21	48,212.00	7.85	7.47		16.80	3.80	9.38m	84.16	72.35m			0.09	
howthemarketworks	dvox	1.447%	7.71	7.47	0.11	46,675	7.85	7.47	7.6									
hpcwire	dvox	+2.800%	7.710 usd	7.470	+0.2100	48,212	7.850	7.470	7.500	16.80	3.800	9,383,335						
insidestocks	dvox	+2.80%	7.71	7.47	+0.21	48212	7.85	7.47										
investopedia	dvox	+2.80 %	$7.71	7.47	+0.21				7.50									
marketintellisearch	dvox	2.8 %	$7.71	$7.58	0.21	46.30k	$7.85	$7.47	$7.50			9.38m	83.33	0.07b	0.0 %		0.09	
marketwatch	dvox	+2.80%	$7.71	open: 7.47	+0.21	1,537	$7.85	$7.47	$7.50	$16.80	$3.80			$70.37m				
minyanville	dvox	+2.800%	7.710 usd	7.470	+0.2100	48,212	7.850	7.470	7.500	16.80	3.800	9,383,335						
msn-money	dvox	+2.80%	7.71	7.47	+0.21	48,212	7.85	7.47	7.50	16.80	3.80	29.80 mil		223.5 mil			0.09	
nasdaq-com	dvox	2.8%	$ 7.71	$ 7.47	0.21	48,212	$ 7.85	$ 7.47	$ 7.50	$ 16.80	$ 3.80	9,383,000	110.14	$ 72,342,930			$ 0.07	
optimum	dvox	+2.80%	7.71 ( 4:30 pm edt)	7.47	+0.21	48,212	7.85	7.47	7.50	16.80	3.80	9.38m	192.8	72.3m			0.04	
paidcontent	dvox	+2.800%	7.710 usd	7.470	+0.2100	48,212	7.850	7.470	7.500	16.80	3.800	9,383,335						
pc-quote	dvox	2.80%	7.71	7.47	0.21	48,212	7.85	7.47	7.5	16.80	3.80	9,127,432		70,373,000				
personal-wealth-biz	dvox	+2.80%	7.71	7.58		48,212	7.85	7.47	7.50	19.20	3.80					0.00	-0.80	
predictwallstreet	dvox	+2.80%	7.71		+0.21	48,212												
raymond-james	dvox	2.80	7.71	7.47	0.21	48,212	7.85	7.47	7.71	16.80	3.80		33.52				0.23	
renewable-energy-world	dvox	+2.800%	7.710 usd	7.470	+0.2100	48,212	7.850	7.470	7.500	16.80	3.800	9,383,335						
screamingmedia	dvox	+2.80%	$	open: 7.47	+0.21	1,537	$7.85	$7.47	$7.50	$16.80	$3.80			$70.37m				
scroli	dvox	%	dvox			0												
simple-stock-quotes	dvox	+2.80%	last trade: 7.71		change: 0.210													
smartmoney	dvox	(2.80%)	7.71	$7.47	0.21	48,212	$7.85	$7.47	$7.50	$16.80	$3.80			70,400	0.00%	$0.00		
stocknod	dvox	+2.800%	7.710 usd	7.470	+0.2100	48,212	7.850	7.470	7.500	16.80	3.800	9,383,335						
stockpickr	dvox	2.80%	$7.71 0.21 | 2.80%	7.47	0.21	48.21k	7.85	7.47	7.50	16.80	3.80							
stocksmart	dvox	.0 %	$6.98	5.09	0	4,419	7.315	6.97										
stocktwits	dvox	2.67%	7.70		+0.20													
streetinsider-com	dvox	2.80%	7.71	$7.47	+0.21	48,212	$7.85	$7.47	$7.50	$16.80	$3.80		192.75				$0.04	
thecramerreport	dvox		7.71	7.58	+0.21	48212	7.85	7.47										
thestree	dvox	2.8%	$7.71	7.47	0.21	48212	7.85	7.47	7.5	-16.8	3.8	9383435.0		7.0375013e7				
tickerspy	dvox	2.80%	$7.71	7.47	+0.21	48,212	7.85	7.47	7.50	16.80	3.80		0.0	70.3m	0.00%	$0.00		
tmx-quotemedia	dvox	2.80%	7.710	7.470	0.210	48,212	7.850	7.470	7.500	16.800	3.800	9,383,435	187.50	72,346,284			0.04	
updown	dvox	2.80%	$7.71	$7.47	$0.21	46,675	$7.85	$7.47	$7.50	$16.80	$3.80	9.38b		$71m			0.00	
wallstreetsurvivor	dvox	1.45%	7.71	7.47	0.11	46,675	7.85	7.47		16.19	3.80		187.50	$70m			0.00	
yahoo-finance	dvox	2.80%	7.71	7.58	0.21	48,212	7.85	7.47	7.50	16.80	3.80			72.28m			-0.80	
ycharts-com	dvox	+2.67%	7.70		+0.20					16.80	3.80		110.00	72.23m	0.00%		0.07	
zacks	dvox	(2.80%)	7.71		0.21	vol.  48,212	7.85	7.47		16.80	3.80		50	70.37 m	0.00	0.00	.15	
advfn	nue	-0.87	41.21	41.4	-0.36	2543151	41.49	40.98										
barchart	nue	-0.87%	41.21	41.40	-0.36	2,543,151	41.49	40.98	41.57	48.63	34.65		49.07	$13.02 b	3.52%	$1.45	+0.82	
barrons	nue	0.87%	41.21	41.40	-0.36	2.537m	41.49	40.98				316.51 million		$13.14 billion	3.52%	$0.36		
bloomberg	nue	-0.866%	41.210	41.400	-0.360	2,543,151	41.490	40.980		49.24	35.71	316.062mil	49.060	13,024.920mil	3.530	0.362 regular cash	0.840	
boston-com	nue	-0.8660%	41.21 usd	41.40	-0.3600	2,543,151	41.49	40.98	41.57	49.24	35.71	316,061,998						
bostonmerchant	nue	-0.8660%	41.21 usd	41.40	-0.3600	2,543,151	41.49	40.98	41.57	49.24	35.71	316,061,998						
business-insider	nue	-0.8660%	41.21 usd	41.40	-0.3600	2,543,151	41.49	40.98	41.57	49.24	35.71	316,061,998						
chron	nue	-0.8660%	41.21 usd	41.40	-0.3600	2,543,151	41.49	40.98	41.57	49.24	35.71	316,061,998						
cio-com	nue	-0.87%	41.21 usd	41.40	-0.3600	2,543,151	41.49	40.98	41.57	49.24	35.71	316,061,998	50.26	13b	3.5	1.45		
cnn-money	nue	-0.87%	41.21	41.40	-0.36	2,537,984	41.49	40.98	41.57				50.3	$13.0b	3.52%			
easystockalterts	nue	-0.87%	41.21	41.40	-0.36	2543151	41.49	40.98	41.57	49.24	35.71		50.26				0.82	
eresearch-fidelity-com	nue	-0.87%	41.2100	41.4000	-0.3600	2,543,151	41.4900	40.9800	41.5700	49.2400	35.7100	316,062,000	50.70	$13.14b	3.49%	$0.362500		
finance-abc7-com	nue	-0.8660%	41.21 usd	41.40	-0.3600	2,543,151	41.49	40.98	41.57	49.24	35.71	316,061,998						
finance-abc7chicago-com	nue	-0.8660%	41.21 usd	41.40	-0.3600	2,543,151	41.49	40.98	41.57	49.24	35.71	316,061,998						
financial-content	nue	-0.8660%	41.21 usd	41.40	-0.3600	2,543,151	41.49	40.98	41.57	49.24	35.71	316,061,998						
finapps-forbes-com	nue	-0.9%	$41.21	41.40	-0.36	2,543,151	41.49	40.98	41.57	49.24	35.71	316 mil	50.3	13 bil	3.5	1.45	0.82	
finviz	nue	-0.87%	41.21			2,540,167			41.57	-14.86%	19.51%	316.06m	50.70	13.14b		1.45	0.82	
fool	nue	-0.87%	$41.21	$41.40	-0.36	2,537,884	$41.49	$40.98	$41.57	$49.24	$35.71		50.70	$13.02b	3.40%	1.45		
foxbusiness	nue		$41.21		-0.36	2,543,790			$41.57									
google-finance	nue	(-0.87%)	41.21	41.40	-0.36	2.54m	41.49	40.98		49.24	35.71	316.04m	50.00	13.02b	3.52	0.36	0.82	
howthemarketworks	nue	-0.024%	41.21	41.4	-0.01	2,543,151	41.49	40.98	41.22									
hpcwire	nue	-0.8660%	41.21 usd	41.40	-0.3600	2,543,151	41.49	40.98	41.57	49.24	35.71	316,061,998						
insidestocks	nue	-0.87%	41.21	41.40	-0.36	2543151	41.49	40.98					price earnings ratio: 50.26					
investopedia	nue	-0.87 %	$41.21	41.40	-0.36				41.57									
investorguide	nue	-0.88%	41.205	41.40	-0.365		41.47	40.98		49.24	35.71		50.70	13.023b			0.82	
marketintellisearch	nue	-0.87 %	$41.21	$41.40	-0.36	2390.30k	$41.49	$40.98	$41.57			316.06m	50.70	13.14b	3.49 %		0.82	
marketwatch	nue	-0.87%	$41.21	open: 41.40	-0.36	1,783	$41.49	$40.98	$41.57	$49.24	$35.71		49.66	$13.14b	3.52%	0.36	0.83	
minyanville	nue	-0.8660%	41.21 usd	41.40	-0.3600	2,543,151	41.49	40.98	41.57	49.24	35.71	316,061,998						
msn-money	nue	-0.87%	41.21	41.40	-0.36	2.54 mil	41.49	40.98	41.57	49.24	35.71	316.06 mil	50.26	13.14 bil	3.49%	1.45	0.82	
nasdaq-com	nue	0.87%	$ 41.21		0.36	2,537,984	$ 41.49	$ 40.98	$ 41.57	$ 49.24	$ 35.71	316,062,000	50.26	$ 13,024,915,020	3.49 %	$1.450000	$ 0.82	
optimum	nue	-0.87%	41.21 ( 4:03 pm edt)	41.40	-0.36	2,537,884	41.49	40.98	41.57	49.24	35.71	316.06m	50.3	13.0b	3.52	1.45	0.82	
paidcontent	nue	-0.8660%	41.21 usd	41.40	-0.3600	2,543,151	41.49	40.98	41.57	49.24	35.71	316,061,998						
pc-quote	nue	-0.87%	41.21	41.4	-0.36	2,543,490	41.49	40.98	41.57	49.24	35.71	318,823,028	50.69512	13,138,697,000		0.3625		
personal-wealth-biz	nue	-0.87%	41.21	41.40	-0.36	2,543,790	41.49	40.98	41.57	49.24	35.71		50.70		3.49	1.449	0.82	
predictwallstreet	nue	-0.87%	41.21		-0.36	2,543,151												
raymond-james	nue	-0.87	41.21	41.40	-0.36	2,543,151	41.49	40.98	41.21	49.24	35.71		50.26				0.82	
renewable-energy-world	nue	-0.8660%	41.21 usd	41.40	-0.3600	2,543,151	41.49	40.98	41.57	49.24	35.71	316,061,998						
screamingmedia	nue	-0.87%	$	open: 41.40	-0.36	1,783	$41.49	$40.98	$41.57	$49.24	$35.71		49.66	$13.14b	3.52%	0.36	0.83	
scroli	nue	-0.87%	nue 41.21	41.40	-0.36	2,156,759	41.49	40.98	41.57	49.24	35.71		50.00				0.82	
simple-stock-quotes	nue	-0.87%	last trade: 41.21		change: -0.360								p/e ratio: 50.7					
smartmoney	nue	(-0.87%)	41.21	$41.40	-0.36	2,543,151	$41.49	$40.98	$41.57	$49.24	$35.71			13,138,700	3.49%	$0.36		
stocknod	nue	-0.8660%	41.21 usd	41.40	-0.3600	2,543,151	41.49	40.98	41.57	49.24	35.71	316,061,998						
stockpickr	nue	-0.87%	$41.21 -0.36 | -0.87%	41.49	-0.36	2.54m	41.49	40.98	41.57	49.24	35.71							
stocksmart	nue	.0 %	$40.905	44.26	0	224,267	42.05	40.83										
stocktwits	nue	-0.89%	41.20		-0.37													
streetinsider-com	nue	0.87%	41.21	$41.40	-0.36	2,543,151	$41.49	$40.98	$41.57	$49.24	$35.71		50.26				$0.82	
thecramerreport	nue		41.21	41.40	-0.36	2543151	41.49	40.98										
thestree	nue	-0.87%	$41.21	41.49	-0.36	2543151	41.49	40.98	41.57	-49.24	35.71	3.16061998e8		1.3138697257e10				
tickerspy	nue	-0.87%	$41.21	41.40	-0.36	2,543,151	41.49	40.98	41.57	49.24	35.71		50.7	13.1b	3.49%	$0.36		
tmx-quotemedia	nue	-0.87%	41.210	41.400	-0.360	2,543,790	41.490	40.980	41.570	49.240	35.710	316,061,998	50.70	13,024,914,938	3.488	0.363 usd	0.82	
updown	nue	-0.87%	$41.21	$41.40	-$0.36	2,536,884	$41.49	$40.98	$41.57	$49.24	$35.71	316.06b	49.99	$13.02b			0.83	
wallstreetsurvivor	nue	-0.02%	41.21	41.40	-0.01	2,543,151	41.49	40.98		49.24	35.71		50.70	$13b	3.50%	1.44 -	0.42	
yahoo-finance	nue	0.87%	41.21	41.40	0.36	2,540,167	41.47	40.98	41.57	49.24	35.71		50.26	13.02b	3.50%	1.45	0.82	
ycharts-com	nue	-0.89%	41.20		-0.37					49.24	35.71		50.24	13.02b	3.63%		0.82	
zacks	nue	(-0.87%)	41.21		-0.36	vol.  2,543,151	41.49	40.98		49.24	35.71		49.49	13.14 b	3.49	1.45	.84	
advfn	ltm	-0.13	39.3	39.4	-0.05	279213	39.65	39.04										
barchart	ltm	-0.13%	39.30	39.40	-0.05	279,213	39.65	39.04	39.35	44.25	32.69		19.56	$1.65 b			+2.04	
barrons	ltm	0.13%	39.30	39.40	-0.05	278,957	39.65	39.04				40.38 million		$1.69 billion	ltm has not issued dividends in more than 1 year.			
bloomberg	ltm	-0.127%	39.300	39.400	-0.050	279,213	39.650	39.040		44.25	32.69	42.291mil	19.265	1,662.047mil			2.040	
boston-com	ltm	-0.1271%	39.30 usd	39.40	-0.0500	279,213	39.65	39.04	39.35	44.25	32.69	42,291,285						
bostonmerchant	ltm	-0.1271%	39.30 usd	39.40	-0.0500	279,213	39.65	39.04	39.35	44.25	32.69	42,291,285						
business-insider	ltm	-0.1271%	39.30 usd	39.40	-0.0500	279,213	39.65	39.04	39.35	44.25	32.69	42,291,285						
chron	ltm	-0.1271%	39.30 usd	39.40	-0.0500	278,957	39.65	39.04	39.35	44.25	32.69	42,291,285						
cio-com	ltm	-0.13%	39.30 usd	39.40	-0.0500	278,957	39.65	39.04	39.35	44.25	32.69	42,291,285	19.08	2b				
cnn-money	ltm	-0.13%	39.30	39.41	-0.05	278,957	39.65	39.04	39.35				19.1	$1.7b				
easystockalterts	ltm	-0.13%	39.30	39.40	-0.05	278957	39.65	39.04	39.35	44.25	31.79		19.08				2.06	
eresearch-fidelity-com	ltm	-0.13%	39.3000	39.4000	-0.0500	278,957	39.6500	39.0400	39.3500	44.2500	31.7900	42,291,000	19.29	$1.66b				
finance-abc7-com	ltm	-0.1271%	39.30 usd	39.40	-0.0500	278,957	39.65	39.04	39.35	44.25	32.69	42,291,285						
finance-abc7chicago-com	ltm	-0.1271%	39.30 usd	39.40	-0.0500	278,957	39.65	39.04	39.35	44.25	32.69	42,291,285						
financial-content	ltm	-0.1271%	39.30 usd	39.40	-0.0500	278,957	39.65	39.04	39.35	44.25	32.69	42,291,285						
finapps-forbes-com	ltm	-0.1%	$39.30	39.40	-0.05	278,957	39.65	39.04	39.35	44.25	32.69	42 mil	19.3	2 bil	0.0	0.00	2.04	
finviz	ltm	-0.13%	39.30			278,957			39.35	-11.19%	23.62%	42.29m	19.29	1.66b			2.04	
fool	ltm	-0.13%	$39.30	$39.40	-0.05	273,867	$39.65	$39.04	$39.35	$44.25	$31.79		19.10	$1.66b				
foxbusiness	ltm		$39.30		-0.05	284,100			$39.35									
google-finance	ltm	(-0.13%)	39.30	39.40	-0.05	278,957.00	39.65	39.04		44.25	31.79	42.29m	19.26	1.66b			2.04	
howthemarketworks	ltm	-1.528%	39.3	39.4	-0.61	278,957	39.65	39.04	39.91									
hpcwire	ltm	-0.1271%	39.30 usd	39.40	-0.0500	278,957	39.65	39.04	39.35	44.25	32.69	42,291,285						
insidestocks	ltm	-0.13%	39.30	39.40	-0.05	279157	39.65	39.04					price earnings ratio: 19.26					
investopedia	ltm	-0.13 %	$39.30	39.40	-0.05				39.35									
investorguide	ltm	-0.13%	39.30	39.40	-0.05		39.65	39.04		44.25	30.39		19.00	1.586b			2.071	
marketintellisearch	ltm	-0.13 %	$39.30	$39.40	-0.05	280.10k	$39.65	$39.04	$39.35			42.29m	19.29	1.66b	0.0 %		2.04	
marketwatch	ltm	-0.13%	$39.30	open: 39.40	-0.05	9,777	$39.65	$39.04	$39.35	$44.25	$32.69		19.23	$1.66b			2.04	
minyanville	ltm	-0.1271%	39.30 usd	39.40	-0.0500	278,957	39.65	39.04	39.35	44.25	32.69	42,291,285						
msn-money	ltm	-0.13%	39.30	39.40	-0.05	278,957	39.65	39.04	39.35	44.25	31.79	42.29 mil	18.99	1.66 bil			2.04	
nasdaq-com	ltm	0.13%	$ 39.30		0.05	278,957	$ 39.65	$ 39.04	$ 39.35	$ 44.25	$ 31.79	42,291,000	19.26	$ 1,662,036,300			$ 2.04	
optimum	ltm	-0.13%	39.30 ( 4:15 pm edt)	39.40	-0.05	278,957	39.65	39.04	39.35	44.25	31.79	42.29m	19.1	1.7b			2.06	
paidcontent	ltm	-0.1271%	39.30 usd	39.40	-0.0500	278,957	39.65	39.04	39.35	44.25	32.69	42,291,285						
pc-quote	ltm	-0.13%	39.3	39.4	-0.05	284,100	39.65	39.04	39.35	44.25	31.79	42,320,774	19.00966	1,663,206,000				
personal-wealth-biz	ltm	-0.13%	39.30	39.40	-0.05	284,100	39.65	39.04	39.35	44.25	30.39		19.00			0.00	2.071	
predictwallstreet	ltm	-0.13%	39.30		-0.05	278,957												
raymond-james	ltm	-0.13	39.30	39.40	-0.05	278,957	39.65	39.04	39.30	44.25	32.69		18.71				2.10	
renewable-energy-world	ltm	-0.1271%	39.30 usd	39.40	-0.0500	278,957	39.65	39.04	39.35	44.25	32.69	42,291,285						
screamingmedia	ltm	-0.13%	$	open: 39.40	-0.05	9,777	$39.65	$39.04	$39.35	$44.25	$32.69		19.23	$1.66b			2.04	
scroli	ltm	%	ltm			0												
simple-stock-quotes	ltm	-0.13%	last trade: 39.30		change: -0.050								p/e ratio: 19.0					
smartmoney	ltm	(-0.13%)	39.30	$39.40	-0.05	278,957	$39.65	$39.04	$39.35	$44.25	$31.79			1,664,200	0.00%	$0.00		
stocknod	ltm	-0.1271%	39.30 usd	39.40	-0.0500	278,957	39.65	39.04	39.35	44.25	32.69	42,291,285						
stockpickr	ltm	-0.13%	$39.30 -0.05 | -0.13%	39.48	-0.05	278.96k	39.65	39.04	39.35	44.25	31.79							
stocksmart	ltm	.0 %	$35.4	41.26	0	28,699	36.6	35.4										
stocktwits	ltm	-0.13%	39.30		-0.05													
streetinsider-com	ltm	0.13%	39.30	$39.40	-0.05	278,957	$39.65	$39.04	$39.35	$44.25	$31.79		19.08				$2.06	
thecramerreport	ltm		39.30	39.40	-0.05	278957	39.65	39.04										
thestree	ltm	-0.13%	$39.3	39.48	-0.05	278957	39.65	39.04	39.35	-44.25	31.79	4.2291285e7		1.664162065e9				
tickerspy	ltm	-0.13%	$39.30	39.40	-0.05	278,957	39.65	39.04	39.35	44.25	31.79		19.0	1.6b	0.00%	$0.00		
tmx-quotemedia	ltm	-0.13%	39.300	39.400	-0.050	284,100	39.650	39.040	39.350	44.250	32.690	42,291,285	19.10	1,662,047,500			2.06	
updown	ltm	-0.13%	$39.30	$39.40	-$0.05	273,867	$39.65	$39.04	$39.35	$44.25	$32.69	42.29b	18.79	$1.68b			2.09	
wallstreetsurvivor	ltm	-1.53%	39.30	39.40	-0.61	278,957	39.65	39.04		44.25	32.77		19.10	$2b			2.00	
yahoo-finance	ltm	0.13%	39.30	39.40	0.05	278,957	39.65	39.04	39.35	44.25	31.79		18.98	1.59b			2.07	
ycharts-com	ltm	-0.13%	39.30		-0.05					44.25	32.69		18.99	1.65b	0.00%		2.07	
zacks	ltm	(-0.13%)	39.30		-0.05	vol.  278,957	39.65	39.04		44.25	30.39		19.29	1.66 b	0.00	0.00	2.04	
advfn	cov	-0.81	53.78	54.17	-0.44	2576273	54.17	53.52										
barchart	cov	-0.81%	53.78	54.17	-0.44	2,576,273	54.17	53.52	54.22	57.65	34.67		14.91	$26.56 b	1.5%	$0.80	+3.38	
barrons	cov	0.81%	53.78	54.17	-0.44	2.574m	54.17	53.52				504.00 million		$26.88 billion	cov has not issued dividends in more than 1 year.	$0.16		
bloomberg	cov	-0.812%	53.780	54.170	-0.440	2,576,273	54.170	53.520		57.65	35.12	495.733mil	15.064	26,660.540mil	1.452	0.200 regular cash	3.570	
boston-com	cov	-0.8115%	53.78 usd	54.17	-0.4400	2,576,273	54.17	53.52	54.22	57.65	51.13							
bostonmerchant	cov	-0.8115%	53.78 usd	54.17	-0.4400	2,576,273	54.17	53.52	54.22	57.65	51.13							
business-insider	cov	-0.8115%	53.78 usd	54.17	-0.4400	2,576,273	54.17	53.52	54.22	57.65	51.13							
chron	cov	-0.8115%	53.78 usd	54.17	-0.4400	2,576,273	54.17	53.52	54.22	57.65	51.13							
cio-com	cov	-0.81%	53.78 usd	54.17	-0.4400	2,576,273	54.17	53.52	54.22	57.65	51.13				1.5	0.8		
cnn-money	cov	-0.81%	53.78	54.17	-0.44	2,537,731	54.17	53.52	54.22					$26.9b	1.45%			
easystockalterts	cov	-0.81%	53.78	54.17	-0.44	2576273	54.17	53.52	54.22	57.65	35.12						0.00	
eresearch-fidelity-com	cov	-0.81%	53.7800	54.1700	-0.4400	2,576,273	54.1700	53.5200	54.2200	57.6500	35.1200	495,733,000	16.63	$26.88b	1.44%	$0.200000		
finance-abc7-com	cov	-0.8115%	53.78 usd	54.17	-0.4400	2,576,273	54.17	53.52	54.22	57.65	51.13							
finance-abc7chicago-com	cov	-0.8115%	53.78 usd	54.17	-0.4400	2,576,273	54.17	53.52	54.22	57.65	51.13							
financial-content	cov	-0.8115%	53.78 usd	54.17	-0.4400	2,576,273	54.17	53.52	54.22	57.65	51.13							
finapps-forbes-com	cov	-0.8%	$53.78	54.17	-0.44	2,576,273	54.17	53.52	54.22	57.65	35.12	496 mil	15.9	27 bil	1.5	0.80	3.38	
finviz	cov	-0.81%	53.78			2,576,273			54.22	-6.71%	55.15%	495.73m	16.63	26.88b		0.80	3.26	
fool	cov	-0.81%	$53.78	$54.17	-0.44	2,548,981	$54.17	$53.52	$54.22	$57.65	$35.12		16.10	$26.66b	1.40%	0.80		
foxbusiness	cov		$53.78		-0.44	2,582,425			$54.22									
google-finance	cov	(-0.81%)	53.78	54.17	-0.44	2.58m	54.17	53.52		57.65	35.12	495.73m	16.50	26.66b	1.49	0.20	3.26	
howthemarketworks	cov	1.033%	53.78	54.17	0.55	2,573,610	54.17	53.52	53.23									
hpcwire	cov	-0.8115%	53.78 usd	54.17	-0.4400	2,576,273	54.17	53.52	54.22	57.65	51.13							
insidestocks	cov	-0.81%	53.78	54.17	-0.44	2573610	54.17	53.52					price earnings ratio: 15.06					
investopedia	cov	-0.81 %	$53.78	54.17	-0.44				54.22									
investorguide	cov	-0.81%	53.78	54.17	-0.44		54.17	53.52		57.65	35.12		16.07	26.661b			3.374	
marketintellisearch	cov	-0.81 %	$53.78	$54.17	-0.44	2723.40k	$54.17	$53.52	$54.22			495.73m	16.63	26.88b	1.48 %		3.26	
marketwatch	cov	-0.81%	$53.78	open: 54.17	-0.44	30,218	$54.17	$53.52	$54.22	$58.69	$35.12		16.69	$26.88b			3.22	
minyanville	cov	-0.8115%	53.78 usd	54.17	-0.4400	2,576,273	54.17	53.52	54.22	57.65	51.13							
msn-money	cov	-0.81%	53.78	54.17	-0.44	2.58 mil	54.17	53.52	54.22	57.65	35.12	495.73 mil	16.50	26.88 bil	1.48%	0.80	3.38	
nasdaq-com	cov	0.81%	$ 53.78		0.44	2,576,273	$ 54.17	$ 53.52	$ 54.22	$ 57.65	$ 35.12	495,733,000	15.91	$ 26,660,520,740	1.48 %	$0.800000	$ 3.38	
optimum	cov	-0.81%	53.78 ( 4:15 pm edt)	54.17	-0.44	2,576,273	54.17	53.52	54.22	57.65	35.12				1.49	0.80		
paidcontent	cov	-0.8115%	53.78 usd	54.17	-0.4400	2,576,273	54.17	53.52	54.22	57.65	51.13							
pc-quote	cov	-0.81%	53.78	54.17	-0.44	2,576,273	54.17	53.52	54.22	57.65	35.12	499,788,825	16.6319	26,878,643,000		0.2		
personal-wealth-biz	cov	-0.81%	53.78	54.17	-0.44	2,582,425	54.17	53.52	54.22	57.65	35.12		16.07		1.44	0.78	3.374	
predictwallstreet	cov	-0.81%	53.78		-0.44	2,576,273												
raymond-james	cov	-0.81	53.78	54.17	-0.44	2,576,273	54.17	53.52	53.78	57.65	35.12		16.40				3.28	
renewable-energy-world	cov	-0.8115%	53.78 usd	54.17	-0.4400	2,576,273	54.17	53.52	54.22	57.65	51.13							
screamingmedia	cov	-0.81%	$	open: 54.17	-0.44	30,218	$54.17	$53.52	$54.22	$58.69	$35.12		16.69	$26.88b			3.22	
scroli	cov	-0.81%	cov 53.78	54.17	-0.44	2,015,071	54.17	53.52	54.22	57.65	35.12		16.50				3.26	
simple-stock-quotes	cov	-0.81%	last trade: 53.78		change: -0.440								p/e ratio: 16.07					
smartmoney	cov	(-0.81%)	53.78	$54.17	-0.44	2,576,273	$54.17	$53.52	$54.22	$57.65	$35.12			26,878,700	1.48%	$0.20		
stocknod	cov	-0.8115%	53.78 usd	54.17	-0.4400	2,576,273	54.17	53.52	54.22	57.65	51.13							
stockpickr	cov	-0.81%	$53.78 -0.44 | -0.81%	54.04	-0.44	2.58m	54.17	53.52	54.22	57.65	35.12							
stocksmart	cov	%	$54.65	45.51		291,651	55.15	54.54										
stocktwits	cov	-0.85%	53.76		-0.46													
streetinsider-com	cov	0.81%	53.78	$54.17	-0.44	2,576,273	$54.17	$53.52	$54.22	$57.65	$35.12						$0.00	
thecramerreport	cov		54.22		0.00	0												
thestree	cov	-0.81%	$53.78	54.04	-0.44	2576273	54.17	53.52	54.22	-57.65	35.12	4.95733388e8		2.6878664297e10				
tickerspy	cov	-0.81%	$53.78	54.17	-0.44	2,576,273	54.17	53.52	54.22	57.65	35.12		16.6	26.8b	1.48%	$0.20		
tmx-quotemedia	cov	-0.81%	53.780	54.170	-0.440	2,582,425	54.170	53.520	54.220	57.650	35.120	495,733,388	16.10	26,660,541,607	1.475	0.200 usd	3.37	
updown	cov	-0.81%	$53.78	$54.17	-$0.44	2,537,731	$54.17	$53.52	$54.22	$57.65	$35.12	495.73b	15.97	$26.38b			3.39	
wallstreetsurvivor	cov	1.03%	53.78	54.17	0.55	2,573,610	54.17	53.52		57.65	35.12		16.10	$27b	1.50%	0.92 -	3.24	
yahoo-finance	cov	0.81%	53.78	54.17	0.44	2,576,273	54.17	53.52	54.22	57.65	35.12		15.94	26.66b	1.50%	0.80	3.37	
ycharts-com	cov	-0.85%	53.76		-0.46					57.65	35.12		15.95	26.55b	1.51%		3.37	
zacks	cov	(-0.81%)	53.78		-0.44	vol.  2,576,273	54.17	53.52		57.65	35.12		15.19	26.88 b	1.48	0.80	3.57	
advfn	ipi	-0.37	32.35	32.59	-0.12	726349	32.77	31.978										
barchart	ipi	-0.37%	32.35	32.59	-0.12	726,349	32.77	31.98	32.47	40.22	19.77		45.14	$2.43 b			+0.83	
barrons	ipi	0.37%	32.35	32.59	-0.12	725,872	32.77	31.978				75.15 million		$2.44 billion	ipi has not issued dividends in more than 1 year.			
bloomberg	ipi	-0.370%	32.350	32.590	-0.120	726,349	32.770	31.978		40.22	19.77	75.188mil	44.315	2,432.332mil			0.730	
boston-com	ipi	-0.3696%	32.35 usd	32.59	-0.1200	726,349	32.77	31.98	32.47	40.22	19.77	75,187,997						
bostonmerchant	ipi	-0.3696%	32.35 usd	32.59	-0.1200	726,349	32.77	31.98	32.47	40.22	19.77	75,187,997						
business-insider	ipi	-0.3696%	32.35 usd	32.59	-0.1200	726,349	32.77	31.98	32.47	40.22	19.77	75,187,997						
chron	ipi	-0.3696%	32.35 usd	32.59	-0.1200	726,349	32.77	31.98	32.47	40.22	19.77	75,187,997						
cio-com	ipi	-0.37%	32.35 usd	32.59	-0.1200	726,349	32.77	31.98	32.47	40.22	19.77	75,187,997	38.98	2b				
cnn-money	ipi	-0.37%	32.35	32.59	-0.12	726,349	32.77	31.98	32.47				39.0	$2.4b				
easystockalterts	ipi	-0.37%	32.35	32.59	-0.12	726349	32.77	31.98	32.47	40.22	19.73		38.98				0.83	
eresearch-fidelity-com	ipi	-0.37%	32.3500	32.5900	-0.1200	726,349	32.7700	31.9780	32.4700	40.2200	19.7300	75,188,000	39.12	$2.44b				
finance-abc7-com	ipi	-0.3696%	32.35 usd	32.59	-0.1200	726,349	32.77	31.98	32.47	40.22	19.77	75,187,997						
finance-abc7chicago-com	ipi	-0.3696%	32.35 usd	32.59	-0.1200	726,349	32.77	31.98	32.47	40.22	19.77	75,187,997						
financial-content	ipi	-0.3696%	32.35 usd	32.59	-0.1200	726,349	32.77	31.98	32.47	40.22	19.77	75,187,997						
finapps-forbes-com	ipi	-0.4%	$32.35	32.59	-0.12	726,349	32.77	31.98	32.47	40.22	19.77	75 mil	39.0	2 bil	0.0	0.00	0.83	
finviz	ipi	-0.37%	32.35			726,349			32.47	-19.57%	63.96%	75.19m	39.45	2.43b			0.82	
fool	ipi	-0.37%	$32.35	$32.59	-0.12	726,349	$32.77	$31.98	$32.47	$40.22	$19.73		39.10	$2.43b				
foxbusiness	ipi		$32.35		-0.12	726,349			$32.47									
google-finance	ipi	(-0.37%)	32.35	32.59	-0.12	726,349.00	32.77	31.98		40.22	19.73	75.19m	39.43	2.43b			0.82	
howthemarketworks	ipi	-0.462%	32.35	32.59	-0.15	725,872	32.77	31.978	32.5									
hpcwire	ipi	-0.3696%	32.35 usd	32.59	-0.1200	726,349	32.77	31.98	32.47	40.22	19.77	75,187,997						
insidestocks	ipi	-0.37%	32.35	32.59	-0.12	725872	32.77	31.98					price earnings ratio: 38.98					
investopedia	ipi	-0.37 %	$32.35	32.59	-0.12				32.47									
investorguide	ipi	-0.37%	32.35	32.59	-0.12		32.77	31.978		40.22	19.08		39.60	2.432b			0.82	
marketintellisearch	ipi	-0.37 %	$32.35	$32.59	-0.12	714.70k	$32.77	$31.98	$32.47			75.19m	39.60	2.44b	0.0 %		0.82	
marketwatch	ipi	-0.37%	$32.35	open: 32.59	-0.12	4,819	$32.77	$31.98	$32.47	$40.22	$19.77		39.45	$2.44b			0.82	
minyanville	ipi	-0.3696%	32.35 usd	32.59	-0.1200	726,349	32.77	31.98	32.47	40.22	19.77	75,187,997						
msn-money	ipi	-0.37%	32.35	32.59	-0.12	726,349	32.77	31.98	32.47	40.22	19.73	75.19 mil	39.45	2.44 bil			0.82	
nasdaq-com	ipi	0.37%	$ 32.35		0.12	726,349	$ 32.77	$ 31.978	$ 32.47	$ 40.22	$ 19.73	75,188,000	38.98	$ 2,432,331,800			$ 0.83	
optimum	ipi	-0.37%	32.35 ( 4:15 pm edt)	32.59	-0.12	726,349	32.77	31.98	32.47	40.22	19.73	75.19m	39.0	2.4b			0.83	
paidcontent	ipi	-0.3696%	32.35 usd	32.59	-0.1200	726,349	32.77	31.98	32.47	40.22	19.77	75,187,997						
pc-quote	ipi	-0.37%	32.35	32.59	-0.12	726,349	32.77	31.978	32.47	40.22	19.73	75,466,909	39.59756	2,441,355,000				
personal-wealth-biz	ipi	-0.37%	32.35	32.59	-0.12	726,349	32.77	31.978	32.47	40.22	19.08		39.60			0.00	0.82	
predictwallstreet	ipi	-0.37%	32.35		-0.12	726,349												
raymond-james	ipi	-0.37	32.35	32.59	-0.12	726,349	32.77	31.98	32.35	40.22	19.77		38.98				0.83	
renewable-energy-world	ipi	-0.3696%	32.35 usd	32.59	-0.1200	726,349	32.77	31.98	32.47	40.22	19.77	75,187,997						
screamingmedia	ipi	-0.37%	$	open: 32.59	-0.12	4,819	$32.77	$31.98	$32.47	$40.22	$19.77		39.45	$2.44b			0.82	
scroli	ipi	%	ipi			0												
simple-stock-quotes	ipi	-0.37%	last trade: 32.35		change: -0.120								p/e ratio: 39.6					
smartmoney	ipi	(-0.37%)	32.35	$32.59	-0.12	726,349	$32.77	$31.98	$32.47	$40.22	$19.73			2,441,400	0.00%	$0.00		
stocknod	ipi	-0.3696%	32.35 usd	32.59	-0.1200	726,349	32.77	31.98	32.47	40.22	19.77	75,187,997						
stockpickr	ipi	-0.37%	$32.35 -0.12 | -0.37%	32.73	-0.12	726.35k	32.77	31.98	32.47	40.22	19.73							
stocksmart	ipi	.0 %	$30.97	36.76	0	18,780	32.18	30.9										
stocktwits	ipi	-0.46%	32.32		-0.15													
streetinsider-com	ipi	0.37%	32.35	$32.59	-0.12	726,349	$32.77	$31.98	$32.47	$40.22	$19.73		38.98				$0.83	
thecramerreport	ipi		32.35	32.59	-0.12	726349	32.77	31.978										
thestree	ipi	-0.37%	$32.35	32.73	-0.12	726349	32.77	31.98	32.47	-40.22	19.73	7.5187997e7		2.441354263e9				
tickerspy	ipi	-0.37%	$32.35	32.59	-0.12	726,349	32.77	31.98	32.47	40.22	19.73		39.6	2.4b	0.00%	$0.00		
tmx-quotemedia	ipi	-0.37%	32.350	32.590	-0.120	726,349	32.770	31.978	32.470	40.220	19.770	75,187,997	39.10	2,432,331,703			0.83	
updown	ipi	-0.37%	$32.35	$32.59	-$0.12	721,242	$32.77	$31.98	$32.47	$40.22	$19.77	75.18b	39.51	$2.44b			0.82	
wallstreetsurvivor	ipi	-0.46%	32.35	32.59	-0.15	725,872	32.77	31.98		40.22	21.74		39.10	$2b			0.60	
yahoo-finance	ipi	0.37%	32.35	32.59	0.12	726,349	32.77	31.98	32.47	40.22	19.73		39.45	2.43b			0.82	
ycharts-com	ipi	-0.46%	32.32		-0.15					40.22	19.77		39.41	2.43b	0.00%		0.82	
zacks	ipi	(-0.37%)	32.35		-0.12	vol.  726,349	32.77	31.98		40.22	19.08		45.1	2.44 b	0.00	0.00	.72	
advfn	ltre	1.51	9.39	9.449	0.14	24075	9.49	9.23										
barchart	ltre	+1.51%	9.39	9.45	+0.14	24,075	9.49	9.23	9.25	11.20	7.69		34.31	$126.95 m			+0.30	
barrons	ltre	1.51%	9.39	9.449	+0.14	24,075	9.49	9.23				13.74 million		$124.68 million		$2.2		
bloomberg	ltre	1.514%	9.390	9.449	0.140	24,075	9.490	9.230		11.20	7.69	13.479mil	31.300	126.572mil	23.429	2.200 special cash	0.300	
boston-com	ltre	+1.514%	9.390 usd	9.449	+0.1400	24,075	9.490	9.230	9.250	13.40	7.690	13,479,409						
bostonmerchant	ltre	+1.514%	9.390 usd	9.449	+0.1400	24,075	9.490	9.230	9.250	13.40	7.690	13,479,409						
business-insider	ltre	+1.514%	9.390 usd	9.449	+0.1400	24,075	9.490	9.230	9.250	13.40	7.690	13,479,409						
chron	ltre	+1.514%	9.390 usd	9.449	+0.1400	24,075	9.490	9.230	9.250	13.40	7.690	13,479,409						
cio-com	ltre	+1.51%	9.390 usd	9.449	+0.1400	24,075	9.490	9.230	9.250	13.40	7.690	13,479,409	30.29	127m				
cnn-money	ltre	+1.51%	9.39	9.45	+0.14	24,075	9.49	9.23	9.25				32.4	$126.6m				
easystockalterts	ltre	1.48%	9.39	9.45	+0.14	24075	9.49	9.23	9.25	13.40	7.69		30.29				0.31	
finance-abc7-com	ltre	+1.514%	9.390 usd	9.449	+0.1400	24,075	9.490	9.230	9.250	13.40	7.690	13,479,409						
finance-abc7chicago-com	ltre	+1.514%	9.390 usd	9.449	+0.1400	24,075	9.490	9.230	9.250	13.40	7.690	13,479,409						
financial-content	ltre	+1.514%	9.390 usd	9.449	+0.1400	24,075	9.490	9.230	9.250	13.40	7.690	13,479,409						
finapps-forbes-com	ltre	1.5%	$9.39	9.45	0.14	24,075	9.49	9.23	9.25	13.40	7.69	13 mil	31.3	127 mil	0.0	0.00	0.30	
finviz	ltre	1.51%	9.39			24,075			9.25	-16.16%	22.11%	13.48m	31.30	126.58m			0.30	
fool	ltre	+1.51%	$9.39	$9.45	0.14	24,075	$9.49	$9.23	$9.25	$13.40	$7.69		29.80	$126.57m				
foxbusiness	ltre		$9.39		+0.14	24,075			$9.25									
google-finance	ltre	(1.51%)	9.39	9.45	+0.14	24,075.00	9.49	9.23		13.40	7.69	13.48m	31.11	126.57m	null	null	0.30	
howthemarketworks	ltre	5.269%	9.39	9.449	0.47	24,075	9.49	9.23	8.92									
hpcwire	ltre	+1.514%	9.390 usd	9.449	+0.1400	24,075	9.490	9.230	9.250	13.40	7.690	13,479,409						
insidestocks	ltre	+1.51%	9.39	9.45	+0.14	24075	9.49	9.23					price earnings ratio: 31.30					
investopedia	ltre	+1.51 %	$9.39	9.45	+0.14				9.25									
investorguide	ltre	+1.19%	9.36	9.25	+0.11		9.49	9.23		13.40	8.00		29.65	126.2m			0.312	
marketintellisearch	ltre	1.51 %	$9.39	$9.25	0.14	22.00k	$9.49	$9.23	$9.25			13.48m	30.83	0.12b	0.0 %		0.30	
marketwatch	ltre	+1.51%	$9.39	open: 9.45	+0.14	24,075	$9.49	$9.23	$9.25	$13.40	$7.69		30.26	$124.68m		2.20	0.31	
minyanville	ltre	+1.514%	9.390 usd	9.449	+0.1400	24,075	9.490	9.230	9.250	13.40	7.690	13,479,409						
msn-money	ltre	+1.51%	9.39	9.45	+0.14	24,075	9.49	9.23	9.25	13.40	7.69	13.48 mil	30.29	124.68 mil	23.78%	2.20	0.30	
nasdaq-com	ltre	1.51%	$ 9.39	$ 9.31	0.14	24,075	$ 9.49	$ 9.23	$ 9.25	$ 13.40	$ 7.69	13,479,000	31.3	$ 126,567,810			$ 0.30	
optimum	ltre	+1.51%	9.39 ( 4:30 pm edt)	9.45	+0.14	24,075	9.49	9.23	9.25	13.40	7.69	13.48m	30.3	126.6m			0.31	
paidcontent	ltre	+1.514%	9.390 usd	9.449	+0.1400	24,075	9.490	9.230	9.250	13.40	7.690	13,479,409						
pc-quote	ltre	1.51%	9.39	9.449	0.14	24,075	9.49	9.23	9.25	13.40	7.69	13,278,040	29.83871	124,681,000		2.2		
personal-wealth-biz	ltre	+1.51%	9.39	9.25		24,075	9.49	9.23	9.25	13.40	8.00		29.65		23.78	2.20	0.312	
predictwallstreet	ltre	+1.51%	9.39		+0.14	24,075												
raymond-james	ltre	1.51	9.39	9.45	0.14	24,075	9.49	9.23	9.39	13.40	7.69		31.30				0.30	
renewable-energy-world	ltre	+1.514%	9.390 usd	9.449	+0.1400	24,075	9.490	9.230	9.250	13.40	7.690	13,479,409						
screamingmedia	ltre	+1.51%	$	open: 9.45	+0.14	24,075	$9.49	$9.23	$9.25	$13.40	$7.69		30.26	$124.68m		2.20	0.31	
scroli	ltre	%	ltre			0												
simple-stock-quotes	ltre	+1.51%	last trade: 9.39		change: 0.140								p/e ratio: 29.65					
smartmoney	ltre	(1.51%)	9.39	$9.45	0.14	24,075	$9.49	$9.23	$9.25	$13.40	$7.69			124,700	0.00%	$2.20		
stocknod	ltre	+1.514%	9.390 usd	9.449	+0.1400	24,075	9.490	9.230	9.250	13.40	7.690	13,479,409						
stockpickr	ltre	1.51%	$9.39 0.14 | 1.51%	9.45	0.14	24.08k	9.49	9.23	9.25	13.40	7.69							
stocksmart	ltre	.0 %	$9.32	9.56	0	16	9.54	9.32										
stocktwits	ltre	1.73%	9.41		+0.16													
streetinsider-com	ltre	1.51%	9.39	$9.45	+0.14	24,075	$9.49	$9.23	$9.25	$13.40	$7.69		30.29				$0.31	
thecramerreport	ltre		9.39	9.25	+0.14	24075	9.49	9.23										
thestree	ltre	1.51%	$9.39	9.45	0.14	24075	9.49	9.23	9.25	-13.4	7.69	1.3479409e7		1.24684533e8				
tickerspy	ltre	1.51%	$9.39	9.45	+0.14	24,075	9.49	9.23	9.25	13.40	7.69		29.8	124.6m	0.00%	$2.20		
tmx-quotemedia	ltre	1.51%	9.390	9.449	0.140	24,075	9.490	9.230	9.250	13.400	7.690	13,479,409	29.80	126,571,651			0.31	
updown	ltre	1.51%	$9.39	$9.45	$0.14	23,875	$9.49	$9.23	$9.25	$13.40	$7.69	13.47b	29.91	$120m			0.31	
wallstreetsurvivor	ltre	5.27%	9.39	9.45	0.47	24,075	9.49	9.23		13.40	7.69		29.80	$125m		2.20 -	0.32	
yahoo-finance	ltre	1.51%	9.39	9.25	0.14	24,075	9.49	9.23	9.25	13.40	7.69		30.10	126.57m			0.31	
ycharts-com	ltre	+1.73%	9.41		+0.16					13.40	7.69		31.37	127.22m	0.00%		0.30	
zacks	ltre	(1.51%)	9.39		0.14	vol.  24,075	9.49	9.23		13.40	7.69		35.58	124.68 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	33.16	63,443,119						
bostonmerchant	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	33.16	63,443,119						
business-insider	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	33.16	63,443,119						
chron	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	33.16	63,443,119						
cio-com	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	33.16	63,443,119	13.99	3b				
cnn-money	nty																	
easystockalterts	nty	0.00%	54.98	88.09	+0.00	1991449	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	33.16	63,443,119						
finance-abc7chicago-com	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	33.16	63,443,119						
financial-content	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	33.16	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	33.16	63,443,119						
insidestocks	nty			symbol			exchange											
investorguide	nty		0.00															
marketintellisearch	nty	1.82 %	$16.82	$16.54	0.30	283.10k	$16.89	$16.54	$16.52						%			
marketwatch	nty																	
minyanville	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	33.16	63,443,119						
msn-money	nty																	
paidcontent	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	33.16	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	33.16		13.71				4.01	
renewable-energy-world	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	33.16	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	33.16	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	$88.09		1,991,449	$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	33.160	63,418,619	14.00	3,486,755,673			3.93	
wallstreetsurvivor	nty	-			-		- -											
ycharts-com	nty																	
zacks	nty																	
advfn	ipg	0.31	12.75	12.68	0.04	7183889	12.87	12.64										
barchart	ipg	+0.31%	12.75	12.68	+0.04	7,183,889	12.87	12.64	12.71	13.22	6.92		25.51	$6.24 b	1.92%	$0.24	+0.49	
barrons	ipg	0.31%	12.75	12.68	+0.04	7.180m	12.87	12.64				542.10 million		$6.21 billion	1.88%	$0.06		
bloomberg	ipg	0.315%	12.750	12.680	0.040	7,183,889	12.870	12.640		13.34	6.99	488.694mil	19.922	6,230.854mil	0.941	0.060 regular cash	0.640	
boston-com	ipg	+0.3147%	12.75 usd	12.68	+0.0400	7,183,889	12.87	12.64	12.71	13.35	6.990	488,694,439						
bostonmerchant	ipg	+0.3147%	12.75 usd	12.68	+0.0400	7,183,889	12.87	12.64	12.71	13.35	6.990	488,694,439						
business-insider	ipg	+0.3147%	12.75 usd	12.68	+0.0400	7,183,889	12.87	12.64	12.71	13.35	6.990	488,694,439						
chron	ipg	+0.3147%	12.75 usd	12.68	+0.0400	7,182,389	12.87	12.64	12.71	13.35	6.990	488,694,439						
cio-com	ipg	+0.31%	12.75 usd	12.68	+0.0400	7,182,389	12.87	12.64	12.71	13.35	6.990	488,694,439	26.02	6b	1.9	0.24		
cnn-money	ipg	+0.31%	12.75	12.68	+0.04	6,657,782	12.87	12.64	12.71				26.0	$6.2b	1.88%			
easystockalterts	ipg	0.32%	12.75	12.68	+0.04	7182389	12.87	12.64	12.71	13.35	6.86		26.02				0.49	
eresearch-fidelity-com	ipg	0.31%	12.7500	12.6800	0.0400	7,182,389	12.8700	12.6400	12.7100	13.3450	6.8600	488,694,000	25.94	$6.21b	1.89%	$0.060000		
finance-abc7-com	ipg	+0.3147%	12.75 usd	12.68	+0.0400	7,182,389	12.87	12.64	12.71	13.35	6.990	488,694,439						
finance-abc7chicago-com	ipg	+0.3147%	12.75 usd	12.68	+0.0400	7,182,389	12.87	12.64	12.71	13.35	6.990	488,694,439						
financial-content	ipg	+0.3147%	12.75 usd	12.68	+0.0400	7,182,389	12.87	12.64	12.71	13.35	6.990	488,694,439						
finapps-forbes-com	ipg	0.3%	$12.75	12.68	0.04	7,182,389	12.87	12.64	12.71	13.34	6.99	489 mil	26.0	6 bil	1.9	0.24	0.49	
finviz	ipg	0.31%	12.75			7,182,389			12.71	-3.54%	87.76%	488.69m	25.94	6.21b		0.24	0.49	
fool	ipg	+0.31%	$12.75	$12.68	0.04	7,182,389	$12.87	$12.64	$12.71	$13.35	$6.86		25.90	$6.23b		0.24		
foxbusiness	ipg		$12.75		+0.04	7,193,289			$12.71									
google-finance	ipg	(0.31%)	12.75	12.68	+0.04	7.18m	12.87	12.64		13.35	6.86	488.69m	25.80	6.23b	1.88	0.06	0.49	
howthemarketworks	ipg	2%	12.75	12.68	0.25	7,179,552	12.87	12.64	12.5									
hpcwire	ipg	+0.3147%	12.75 usd	12.68	+0.0400	7,182,389	12.87	12.64	12.71	13.35	6.990	488,694,439						
insidestocks	ipg	+0.31%	12.75	12.68	+0.04	7179553	12.87	12.64					price earnings ratio: 26.02					
investopedia	ipg	+0.31 %	$12.75	12.68	+0.04				12.71									
investorguide	ipg	+0.31%	12.75	12.68	+0.04		12.87	12.64		13.35	6.99		24.82	6.231b			0.512	
marketintellisearch	ipg	0.31 %	$12.75	$12.68	0.04	6342.40k	$12.87	$12.64	$12.71			488.69m	25.94	6.21b	1.89 %		0.49	
marketwatch	ipg	+0.31%	$12.76	open: 12.68	+0.04	535,837	$12.87	$12.64	$12.71	$13.35	$6.99		20.60	$6.21b	1.88%	0.06	0.62	
minyanville	ipg	+0.3147%	12.75 usd	12.68	+0.0400	7,182,389	12.87	12.64	12.71	13.35	6.990	488,694,439						
msn-money	ipg	+0.31%	12.75	12.68	+0.04	7.18 mil	12.87	12.64	12.71	13.35	6.86	488.69 mil	24.52	6.21 bil	1.89%	0.24	0.49	
nasdaq-com	ipg	0.31%	$ 12.75		0.04	7,182,389	$ 12.87	$ 12.64	$ 12.71	$ 13.345	$ 6.86	488,694,000	26.02	$ 6,230,848,500	1.89 %	$0.240000	$ 0.49	
optimum	ipg	+0.31%	12.75 ( 4:15 pm edt)	12.68	+0.04	7,182,389	12.87	12.64	12.71	13.35	6.86	488.69m	26.0	6.2b	1.88	0.24	0.49	
paidcontent	ipg	+0.3147%	12.75 usd	12.68	+0.0400	7,182,389	12.87	12.64	12.71	13.35	6.990	488,694,439						
pc-quote	ipg	0.31%	12.75	12.68	0.04	7,183,889	12.87	12.64	12.71	13.35	6.86	487,160,863	24.44231	6,211,301,000		0.06		
personal-wealth-biz	ipg	+0.31%	12.75	12.68		7,193,289	12.87	12.64	12.71	13.35	6.99		24.82		0.94	0.12	0.512	
predictwallstreet	ipg	+0.31%	12.75		+0.04	7,182,389												
raymond-james	ipg	0.31	12.75	12.68	0.04	7,182,389	12.87	12.64	12.75	13.35	6.99		20.57				0.62	
renewable-energy-world	ipg	+0.3147%	12.75 usd	12.68	+0.0400	7,182,389	12.87	12.64	12.71	13.35	6.990	488,694,439						
screamingmedia	ipg	+0.31%	$	open: 12.68	+0.04	526,437	$12.87	$12.64	$12.71	$13.35	$6.99		20.60	$6.21b	1.88%	0.06	0.62	
scroli	ipg	0.00%	ipg 12.71	12.68	0.00	5,962,254	12.87	12.64	12.71	13.35	6.86		25.72				0.49	
simple-stock-quotes	ipg	+0.31%	last trade: 12.75		change: 0.040								p/e ratio: 24.82					
smartmoney	ipg	(0.31%)	12.75	$12.68	0.04	7,182,389	$12.87	$12.64	$12.71	$13.34	$6.86			6,211,300	1.89%	$0.06		
stocknod	ipg	+0.3147%	12.75 usd	12.68	+0.0400	7,182,389	12.87	12.64	12.71	13.35	6.990	488,694,439						
stockpickr	ipg	0.31%	$12.75 0.04 | 0.31%	12.67	0.04	7.18m	12.87	12.64	12.71	13.35	6.86							
stocksmart	ipg	.0 %	$11.52	10.59	0	640,330	11.89	11.505										
stocktwits	ipg	0.32%	12.75		+0.04													
streetinsider-com	ipg	0.31%	12.75	$12.68	+0.04	7,182,389	$12.87	$12.64	$12.71	$13.35	$6.86		26.02				$0.49	
thecramerreport	ipg																	
thestree	ipg	0.31%	$12.75	12.67	0.04	7182389	12.87	12.64	12.71	-13.35	6.86	4.88694439e8		6.21130632e9				
tickerspy	ipg	0.31%	$12.75	12.68	+0.04	7,182,389	12.87	12.64	12.71	13.35	6.86		24.4	6.2b	1.89%	$0.06		
tmx-quotemedia	ipg	0.31%	12.750	12.680	0.040	7,193,289	12.870	12.640	12.710	13.345	6.990	488,694,439	25.90	6,230,854,097	1.888	0.060 usd	0.49	
updown	ipg	0.31%	$12.75	$12.68	$0.04	6,657,782	$12.87	$12.64	$12.71	$13.34	$6.99	488.69b	20.48	$6.10b			0.62	
wallstreetsurvivor	ipg	2.00%	12.75	12.68	0.25	7,179,552	12.87	12.64		13.35	8.19		25.90	$6b	1.90%		0.47	
yahoo-finance	ipg	0.31%	12.75	12.68	0.04	7,182,389	12.87	12.64	12.71	13.35	6.99		24.90	6.23b	1.90%	0.24	0.51	
ycharts-com	ipg	+0.31%	12.75		+0.04					13.35	6.99		24.52	6.24b	1.89%		0.52	
zacks	ipg	(0.31%)	12.75		0.04	vol.  7,182,389	12.87	12.64		13.35	6.86		25.94	6.21 b	1.89	0.24	.49	
advfn	cmls	-4.18	3.44	3.58	-0.15	175932	3.58	3.39										
barchart	cmls	-4.18%	3.44	3.52	-0.15	178,699	3.58	3.39	3.59	5.78	2.03		4.02	$146.27 m			+1.08	
barrons	cmls	4.18%	3.44	3.58	-0.15	172,400	3.58	3.39				41.19 million		$152.79 million	cmls has not issued dividends in more than 1 year.			
bloomberg	cmls	-4.178%	3.440	3.580	-0.150	175,932	3.580	3.390		5.78	2.03	36.068mil	3.909	146.277mil			0.880	
boston-com	cmls	-4.178%	3.440 usd	3.580	-0.1500	175,932	3.580	3.390	3.590	5.780	2.030	36,103,867						
bostonmerchant	cmls	-4.178%	3.440 usd	3.580	-0.1500	175,932	3.580	3.390	3.590	5.780	2.030	36,103,867						
business-insider	cmls	-4.178%	3.440 usd	3.580	-0.1500	175,932	3.580	3.390	3.590	5.780	2.030	36,103,867						
chron	cmls	-4.178%	3.440 usd	3.580	-0.1500	175,932	3.580	3.390	3.590	5.780	2.030	36,103,867						
cio-com	cmls	-4.18%	3.440 usd	3.580	-0.1500	175,932	3.580	3.390	3.590	5.780	2.030	36,103,867	3.215	124m				
cnn-money	cmls	-4.18%today&rsquo;s change	3.44data as of 4:00pm et	3.58	-0.15	175,932	3.58	3.39	3.59				3.2	$124.2m				
easystockalterts	cmls	-4.19%	3.44	3.58	-0.15	175932	3.58	3.39	3.59	5.78	2.03		3.21				1.07	
eresearch-fidelity-com	cmls	-4.18%	3.4400	3.5800	-0.1500	175,932	3.5800	3.3900	3.5900	5.7800	2.0300	42,522,000	3.39	$152.65m				
finance-abc7-com	cmls	-4.178%	3.440 usd	3.580	-0.1500	175,932	3.580	3.390	3.590	5.780	2.030	36,103,867						
finance-abc7chicago-com	cmls	-4.178%	3.440 usd	3.580	-0.1500	175,932	3.580	3.390	3.590	5.780	2.030	36,103,867						
financial-content	cmls	-4.178%	3.440 usd	3.580	-0.1500	175,932	3.580	3.390	3.590	5.780	2.030	36,103,867						
finapps-forbes-com	cmls	-4.2%	$3.44	3.58	-0.15	175,932	3.58	3.39	3.59	5.78	2.03	36 mil		124 mil	0.0	0.00		
finviz	cmls	-4.18%	3.44			175,932			3.59	-40.48%	69.46%	42.52m	3.42	152.65m			1.05	
fool	cmls	-4.18%	$3.44	$3.58	-0.15	172,400	$3.58	$3.39	$3.59	$5.78	$2.03		3.40	$146.28m				
foxbusiness	cmls		$3.44		-0.15	175,932			$3.59									
google-finance	cmls	(-4.18%)	3.44	3.58	-0.15	175,932.00	3.58	3.39		5.78	2.03	42.52m	3.27	146.28m			1.05	
howthemarketworks	cmls	-1.714%	3.44	3.58	-0.06	171,779	3.58	3.39	3.5									
hpcwire	cmls	-4.178%	3.440 usd	3.580	-0.1500	175,932	3.580	3.390	3.590	5.780	2.030	36,103,867						
insidestocks	cmls	-4.18%	3.44	3.52	-0.15	175932	3.58	3.39										
investopedia	cmls	-4.18 %	$3.44	3.58	-0.15				3.59									
investorguide	cmls	-4.46%	3.43	3.58	-0.16		3.58	3.39		5.78	2.03		3.37	145.9m			1.066	
marketintellisearch	cmls	-4.18 %	$3.44	$3.58	-0.15	149.10k	$3.58	$3.39	$3.59			42.52m	3.42	0.15b	0.0 %		1.05	
marketwatch	cmls	-4.18%	$3.44	open: 3.58	-0.15	3,532	$3.58	$3.39	$3.59	$5.78	$2.03		3.22	$152.79m			1.07	
minyanville	cmls	-4.178%	3.440 usd	3.580	-0.1500	172,913	3.580	3.390	3.590	5.780	2.030	36,103,867						
msn-money	cmls	-4.18%	3.44	3.58	-0.15	173,534	3.58	3.39	3.59	5.78	2.03	42.52 mil	3.21	152.66 mil			1.05	
nasdaq-com	cmls	4.18%	$ 3.44	$ 3.58	0.15	175,932	$ 3.58	$ 3.39	$ 3.59	$ 5.78	$ 2.03	36,068,000	3.19	$ 124,073,920			$ 1.08	
optimum	cmls	-4.18%	3.44 ( 4:00 pm edt)	3.58	-0.15	171,779	3.58	3.39	3.59	5.78	2.03	36.10m	3.2	124.2m			1.07	
paidcontent	cmls	-4.178%	3.440 usd	3.580	-0.1500	172,913	3.580	3.390	3.590	5.780	2.030	36,103,867						
pc-quote	cmls	-4.18%	3.44	3.58	-0.15	175,932	3.58	3.39	3.59	5.78	2.03	37,678,314	3.35514	129,613,000				
personal-wealth-biz	cmls	-4.18%	3.44	3.58	-0.15	175,932	3.58	3.39	3.59	5.78	2.03		3.37			0.00	1.066	
predictwallstreet	cmls	-4.18%	3.44		-0.15	173,839												
raymond-james	cmls	-4.18	3.44	3.58	-0.15	173,839	3.58	3.39	3.44	5.78	2.03		3.19				1.08	
renewable-energy-world	cmls	-4.178%	3.440 usd	3.580	-0.1500	173,218	3.580	3.390	3.590	5.780	2.030	36,103,867						
screamingmedia	cmls	-4.18%	$	open: 3.58	-0.15	3,837	$3.58	$3.39	$3.59	$5.78	$2.03		3.22	$152.79m			1.07	
scroli	cmls	%	cmls			0												
simple-stock-quotes	cmls	-4.18%	last trade: 3.44		change: -0.150								p/e ratio: 3.37					
smartmoney	cmls	(-4.18%)	3.44	$3.58	-0.15	175,932	$3.58	$3.39	$3.59	$5.78	$2.03			129,600	0.00%	$0.00		
stocknod	cmls	-4.178%	3.440 usd	3.580	-0.1500	175,311	3.580	3.390	3.590	5.780	2.030	36,103,867						
stockpickr	cmls	-4.18%	$3.44 -0.15 | -4.18%	3.58	-0.15	173.53k	3.58	3.39	3.59	5.78	2.03							
stocksmart	cmls	.0 %	$3.93	4.36	0	7,921	3.93	3.8										
stocktwits	cmls	-4.46%	3.43		-0.16													
streetinsider-com	cmls	4.18%	3.44	$3.58	-0.15	175,932	$3.58	$3.39	$3.59	$5.78	$2.03		3.21				$1.07	
thecramerreport	cmls		3.44	3.58	-0.15	175932	3.58	3.39										
thestree	cmls	-4.18%	$3.44	3.58	-0.15	175932	3.58	3.39	3.59	-5.78	2.03	4.2522379e7		1.29612883e8				
tickerspy	cmls	-4.18%	$3.44	3.58	-0.15	173,534	3.58	3.39	3.59	5.78	2.03		3.4	152.6m	0.00%	$0.00		
tmx-quotemedia	cmls	-4.18%	3.440	3.580	-0.150	175,932	3.580	3.390	3.590	5.780	2.030	42,522,379	3.40	146,276,984			1.07	
updown	cmls	-4.18%	$3.44	$3.58	-$0.15	172,400	$3.58	$3.39	$3.59	$5.78	$2.03	42.52b	3.17	$149m			1.13	
wallstreetsurvivor	cmls	-1.71%	3.44	3.58	-0.06	171,779	3.58	3.39		5.78	2.03		3.40	$130m			0.69	
yahoo-finance	cmls	4.18%	3.44	3.58	0.15	175,932	3.58	3.39	3.59	5.78	2.03		3.23	146.28m			1.07	
ycharts-com	cmls	-4.46%	3.43		-0.16					5.78	2.03		3.21	145.84m	0.00%		1.07	
zacks	cmls	(-4.18%)	3.44		-0.15	vol.  175,932	3.58	3.39		5.78	2.03		4.13	152.65 m	0.00	0.00	.87	
advfn	fnsr	-1.49	18.55	18.78	-0.28	3098883	18.92	18.435										
barchart	fnsr	-1.49%	18.55	18.80	-0.28	3,098,883	18.92	18.43	18.83	46.09	11.98		13.76	$1.66 b			+1.02	
barrons	fnsr	1.49%	18.55	18.78	-0.28	3.098m	18.92	18.435				92.72 million		$1.62 billion	fnsr has not issued dividends in more than 1 year.			
bloomberg	fnsr	-1.487%	18.550	18.780	-0.280	3,098,883	18.920	18.435		46.09	11.98	89.946mil	17.018	1,668.497mil			1.090	
boston-com	fnsr	-1.487%	18.55 usd	18.78	-0.2800	3,098,883	18.92	18.43	18.83	46.09	11.97	89,945,953						
bostonmerchant	fnsr	-1.487%	18.55 usd	18.78	-0.2800	3,098,883	18.92	18.43	18.83	46.09	11.97	89,945,953						
business-insider	fnsr	-1.487%	18.55 usd	18.78	-0.2800	3,098,883	18.92	18.43	18.83	46.09	11.97	89,945,953						
chron	fnsr	-1.487%	18.55 usd	18.78	-0.2800	3,098,883	18.92	18.43	18.83	46.09	11.97	89,945,953						
cio-com	fnsr	-1.49%	18.55 usd	18.78	-0.2800	3,098,883	18.92	18.43	18.83	46.09	11.97	89,945,953	18.55	2b				
cnn-money	fnsr	-1.49%	18.55	18.78	-0.28	3,098,002	18.92	18.43	18.83				18.6	$1.7b				
easystockalterts	fnsr	-1.49%	18.55	18.78	-0.28	3098883	18.92	18.44	18.83	46.09	11.98		18.55				1.00	
eresearch-fidelity-com	fnsr	-1.49%	18.5500	18.7800	-0.2800	3,098,883	18.9200	18.4350	18.8300	46.0900	11.9750	89,946,000	18.46	$1.69b				
finance-abc7-com	fnsr	-1.487%	18.55 usd	18.78	-0.2800	3,098,883	18.92	18.43	18.83	46.09	11.97	89,945,953						
finance-abc7chicago-com	fnsr	-1.487%	18.55 usd	18.78	-0.2800	3,098,883	18.92	18.43	18.83	46.09	11.97	89,945,953						
financial-content	fnsr	-1.487%	18.55 usd	18.78	-0.2800	3,098,883	18.92	18.43	18.83	46.09	11.97	89,945,953						
finapps-forbes-com	fnsr	-1.5%	$18.55	18.78	-0.28	3,098,883	18.92	18.43	18.83	46.09	11.97	90 mil	18.2	2 bil	0.0	0.00	1.02	
finviz	fnsr	-1.49%	18.55			3,098,002			18.83	-59.75%	54.84%	89.95m	18.19	1.67b			1.02	
fool	fnsr	-1.49%	$18.55	$18.78	-0.28	2,992,322	$18.92	$18.43	$18.83	$46.09	$11.98		18.80	$1.67b				
foxbusiness	fnsr		$18.55		-0.28	3,098,883			$18.83									
google-finance	fnsr	(-1.49%)	18.55	18.78	-0.28	3.10m	18.92	18.43		46.09	11.98	89.95m	18.24	1.67b			1.02	
howthemarketworks	fnsr	2.884%	18.55	18.78	0.52	3,065,894	18.92	18.435	18.03									
hpcwire	fnsr	-1.487%	18.55 usd	18.78	-0.2800	3,098,883	18.92	18.43	18.83	46.09	11.97	89,945,953						
insidestocks	fnsr	-1.49%	18.55	18.80	-0.28	3098883	18.92	18.43					price earnings ratio: 11.97					
investopedia	fnsr	-1.49 %	$18.55	18.78	-0.28				18.83									
investorguide	fnsr	-1.49%	18.55	18.78	-0.28		18.92	18.435		46.09	11.98		18.83	1.668b			1.00	
marketintellisearch	fnsr	-1.49 %	$18.55	$18.78	-0.28	3016.20k	$18.92	$18.43	$18.83			89.95m	18.46	1.69b	0.0 %		1.02	
marketwatch	fnsr	-1.49%	$18.55	open: 18.78	-0.28	105,145	$18.92	$18.44	$18.83	$46.09	$11.98		20.06	$1.69b			0.92	
minyanville	fnsr	-1.487%	18.55 usd	18.78	-0.2800	3,098,602	18.92	18.43	18.83	46.09	11.97	89,945,953						
msn-money	fnsr	-1.49%	18.55	18.78	-0.28	3.1 mil	18.92	18.44	18.83	46.09	11.98	89.95 mil	18.55	1.69 bil			1.01	
nasdaq-com	fnsr	1.49%	$ 18.55	$ 18.78	0.28	3,098,883	$ 18.92	$ 18.435	$ 18.83	$ 46.09	$ 11.975	89,632,000	18.19	$ 1,662,673,600			$ 1.02	
optimum	fnsr	-1.49%	18.55 ( 4:30 pm edt)	18.78	-0.28	3,098,602	18.92	18.43	18.83	46.09	11.97	89.95m	18.6	1.7b			1.00	
paidcontent	fnsr	-1.487%	18.55 usd	18.78	-0.2800	3,098,602	18.92	18.43	18.83	46.09	11.97	89,945,953						
pc-quote	fnsr	-1.49%	18.55	18.78	-0.28	3,098,883	18.92	18.435	18.83	46.09	11.98	91,303,677	18.83	1,693,683,000				
personal-wealth-biz	fnsr	-1.49%	18.55	18.78	-0.28	3,098,883	18.92	18.435	18.83	46.09	11.98		18.83			0.00	1.00	
predictwallstreet	fnsr	-1.49%	18.55		-0.28	3,098,602												
raymond-james	fnsr	-1.49	18.55	18.78	-0.28	3,098,602	18.92	18.44	18.55	46.09	11.98		16.86				1.10	
renewable-energy-world	fnsr	-1.487%	18.55 usd	18.78	-0.2800	3,098,602	18.92	18.43	18.83	46.09	11.97	89,945,953						
screamingmedia	fnsr	-1.49%	$	open: 18.78	-0.28	105,145	$18.92	$18.44	$18.83	$46.09	$11.98		20.06	$1.69b			0.92	
scroli	fnsr	%	fnsr			0												
simple-stock-quotes	fnsr	-1.49%	last trade: 18.55		change: -0.280								p/e ratio: 18.83					
smartmoney	fnsr	(-1.49%)	18.55	$18.78	-0.28	3,098,883	$18.92	$18.44	$18.83	$46.09	$11.98			1,693,700	0.00%	$0.00		
stocknod	fnsr	-1.487%	18.55 usd	18.78	-0.2800	3,098,883	18.92	18.43	18.83	46.09	11.97	89,945,953						
stockpickr	fnsr	-1.49%	$18.55 -0.28 | -1.49%	18.78	-0.28	3.10m	18.92	18.44	18.83	46.09	11.98							
stocksmart	fnsr	.0 %	$22.37	28.42	0	311,561	24.31	22.27										
stocktwits	fnsr	-1.49%	18.55		-0.28													
streetinsider-com	fnsr	1.49%	18.55	$18.78	-0.28	3,098,883	$18.92	$18.44	$18.83	$46.09	$11.98		18.55				$1.00	
thecramerreport	fnsr		18.55	18.78	-0.28	3098883	18.92	18.435										
thestree	fnsr	-1.49%	$18.55	18.78	-0.28	3098002	18.92	18.44	18.83	-46.09	11.98	8.9945953e7		1.693682295e9				
tickerspy	fnsr	-1.49%	$18.55	18.78	-0.28	3,098,883	18.92	18.43	18.83	46.09	11.97		18.8	1.6b	0.00%	$0.00		
tmx-quotemedia	fnsr	-1.49%	18.550	18.780	-0.280	3,098,883	18.920	18.435	18.830	46.090	11.975	89,945,953	18.80	1,668,497,428			1.00	
updown	fnsr	-1.49%	$18.55	$18.78	-$0.28	2,992,322	$18.92	$18.44	$18.83	$46.09	$11.98	89.63b	17.12	$1.62b			1.10	
wallstreetsurvivor	fnsr	2.88%	18.55	18.78	0.52	3,065,894	18.92	18.44		46.09	11.98		18.80	$2b			1.00	
yahoo-finance	fnsr	1.49%	18.55	18.78	0.28	3,098,883	18.92	18.43	18.83	46.09	11.98		18.55	1.67b			1.00	
ycharts-com	fnsr	-1.49%	18.55		-0.28					46.09	11.98		18.55	1.66b	0.00%		1.00	
zacks	fnsr	(-1.49%)	18.55		-0.28	vol.  3,098,883	18.92	18.44		46.09	11.98		14.37	1.69 b	0.00	0.00	1.31	
advfn	buse	-0.76	5.23	5.27	-0.04	200768	5.27	5.16										
barchart	buse	-0.76%	5.23	5.27	-0.04	242,313	5.27	5.16	5.27	5.66	3.94		16.53	$452.92 m	3.02%	$0.16	+0.32	
barrons	buse	0.76%	5.23	5.27	-0.04	200,668	5.27	5.16				66.40 million		$456.90 million	3.06%	$0.04		
bloomberg	buse	-0.759%	5.230	5.270	-0.040	200,768	5.270	5.160		5.70	4.04	86.597mil	16.344	452.900mil	3.059	0.040 regular cash	0.320	
boston-com	buse	-0.7590%	5.230 usd	5.270	-0.0400	200,768	5.270	5.160	5.270	5.700	4.040	86,596,527						
bostonmerchant	buse	-0.7590%	5.230 usd	5.270	-0.0400	200,768	5.270	5.160	5.270	5.700	4.040	86,596,527						
business-insider	buse	-0.7590%	5.230 usd	5.270	-0.0400	200,768	5.270	5.160	5.270	5.700	4.040	86,596,527						
chron	buse	-0.7590%	5.230 usd	5.270	-0.0400	200,768	5.270	5.160	5.270	5.700	4.040	86,596,527						
cio-com	buse	-0.76%	5.230 usd	5.270	-0.0400	200,768	5.270	5.160	5.270	5.700	4.040	86,596,527	16.34	453m	3	0.16		
cnn-money	buse	-0.76%today&rsquo;s change	5.23data as of 3:59pm et	5.27	-0.04	158,567	5.27	5.17	5.27				16.3	$452.9m	3.06%			
easystockalterts	buse	-0.76%	5.23	5.27	-0.04	200768	5.27	5.16	5.27	5.70	4.04		16.34				0.32	
eresearch-fidelity-com	buse	-0.76%	5.2300	5.2700	-0.0400	200,768	5.2700	5.1600	5.2700	5.7000	4.0400	86,597,000	16.47	$456.37m	3.04%	$0.040000		
finance-abc7-com	buse	-0.7590%	5.230 usd	5.270	-0.0400	200,768	5.270	5.160	5.270	5.700	4.040	86,596,527						
finance-abc7chicago-com	buse	-0.7590%	5.230 usd	5.270	-0.0400	200,768	5.270	5.160	5.270	5.700	4.040	86,596,527						
financial-content	buse	-0.7590%	5.230 usd	5.270	-0.0400	200,768	5.270	5.160	5.270	5.700	4.040	86,596,527						
finapps-forbes-com	buse	-0.8%	$5.23	5.27	-0.04	200,768	5.27	5.16	5.27	5.70	4.04	87 mil	16.3	453 mil	3.1	0.16	0.32	
finviz	buse	-0.76%	5.23			200,768			5.27	-7.59%	32.57%	86.60m	16.47	456.38m		0.16	0.32	
fool	buse	-0.76%	$5.23	$5.27	-0.04	200,768	$5.27	$5.16	$5.27	$5.70	$4.04		16.50	$452.90m	4.40%	0.16		
foxbusiness	buse		$5.23		-0.04	213,465			$5.27									
google-finance	buse	(-0.76%)	5.23	5.27	-0.04	200,768.00	5.27	5.16		5.70	4.04	86.60m	16.45	452.90m	3.06	0.04	0.32	
howthemarketworks	buse	-1.134%	5.23	5.27	-0.06	200,768	5.27	5.16	5.29									
hpcwire	buse	-0.7590%	5.230 usd	5.270	-0.0400	200,768	5.270	5.160	5.270	5.700	4.040	86,596,527						
insidestocks	buse	-0.76%	5.23	5.27	-0.04	213465	5.27	5.16										
investopedia	buse	-0.76 %	$5.23	5.27	-0.04				5.27									
investorguide	buse	-0.76%	5.23	5.25	-0.04		5.27	5.16		5.70	3.93		16.37	452.9m			0.322	
marketintellisearch	buse	-0.76 %	$5.23	$5.25	-0.04	70.40k	$5.27	$5.16	$5.27			86.60m	16.47	0.46b	3.04 %		0.32	
marketwatch	buse	-0.76%	$5.23	open: 5.27	-0.04	11,489	$5.27	$5.16	$5.27	$5.70	$4.04		18.94	$456.90m	3.06%	0.04	0.28	
minyanville	buse	-0.7590%	5.230 usd	5.270	-0.0400	200,768	5.270	5.160	5.270	5.700	4.040	86,596,527						
msn-money	buse	-0.76%	5.23	5.27	-0.04	200,768	5.27	5.16	5.27	5.70	4.04	86.60 mil	16.34	456.36 mil	3.04%	0.16	0.32	
nasdaq-com	buse	0.76%	$ 5.23	$ 5.27	0.04	200,768	$ 5.27	$ 5.16	$ 5.27	$ 5.70	$ 4.04	86,597,000	16.34	$ 452,902,310	3.04 %	$0.160000	$ 0.32	
optimum	buse	-0.76%	5.23 ( 4:00 pm edt)	5.27	-0.04	200,768	5.27	5.16	5.27	5.70	4.04	86.60m	16.3	452.9m	3.06	0.16	0.32	
paidcontent	buse	-0.7590%	5.230 usd	5.270	-0.0400	200,768	5.270	5.160	5.270	5.700	4.040	86,596,527						
pc-quote	buse	-0.76%	5.23	5.27	-0.04	213,465	5.27	5.16	5.27	5.70	4.04	87,259,312	16.46875	456,366,000		0.04		
personal-wealth-biz	buse	-0.76%	5.23	5.25	-0.04	213,465	5.27	5.16	5.27	5.70	3.93		16.37		3.04	0.16	0.322	
predictwallstreet	buse	-0.76%	5.23		-0.04	200,768												
raymond-james	buse	-0.76	5.23	5.27	-0.04	200,768	5.27	5.16	5.23	5.70	4.04		16.34				0.32	
renewable-energy-world	buse	-0.7590%	5.230 usd	5.270	-0.0400	200,768	5.270	5.160	5.270	5.700	4.040	86,596,527						
screamingmedia	buse	-0.76%	$	open: 5.27	-0.04	11,489	$5.27	$5.16	$5.27	$5.70	$4.04		18.94	$456.90m	3.06%	0.04	0.28	
scroli	buse	%	buse			0												
simple-stock-quotes	buse	-0.76%	last trade: 5.23		change: -0.040								p/e ratio: 16.37					
smartmoney	buse	(-0.76%)	5.23	$5.27	-0.04	200,768	$5.27	$5.16	$5.27	$5.70	$4.04			456,400	3.04%	$0.04		
stocknod	buse	-0.7590%	5.230 usd	5.270	-0.0400	200,768	5.270	5.160	5.270	5.700	4.040	86,596,527						
stockpickr	buse	-0.76%	$5.23 -0.04 | -0.76%	5.27	-0.04	200.77k	5.27	5.16	5.27	5.70	4.04							
stocksmart	buse	.0 %	$5.02	4.71	0	42,824	5.09	4.96										
stocktwits	buse	-0.76%	5.23		-0.04													
streetinsider-com	buse	0.76%	5.23	$5.27	-0.04	200,768	$5.27	$5.16	$5.27	$5.70	$4.04		16.34				$0.32	
thecramerreport	buse		5.23	5.25	-0.04	200768	5.27	5.16										
thestree	buse	-0.76%	$5.23	5.27	-0.04	200768	5.27	5.16	5.27	-5.7	4.04	8.6596527e7		4.56363697e8				
tickerspy	buse	-0.76%	$5.23	5.27	-0.04	200,768	5.27	5.16	5.27	5.70	4.04		16.5	456.5m	3.04%	$0.04		
tmx-quotemedia	buse	-0.76%	5.230	5.270	-0.040	213,465	5.270	5.160	5.270	5.700	4.040	86,596,527	16.50	452,899,836	3.036	0.040 usd	0.32	
updown	buse	-0.76%	$5.23	$5.27	-$0.04	200,668	$5.27	$5.16	$5.27	$5.70	$4.04	86.59b	16.46	$458m			0.32	
wallstreetsurvivor	buse	-1.13%	5.23	5.27	-0.06	200,768	5.27	5.16		5.70	4.04		16.50	$456m	3.00%	0.16 -	0.27	
yahoo-finance	buse	0.76%	5.23	5.25	0.04	200,768	5.27	5.16	5.27	5.70	4.04		16.24	452.90m	3.00%	0.16	0.32	
ycharts-com	buse	-0.76%	5.23		-0.04					5.70	4.04		16.34	452.92m	3.22%		0.32	
zacks	buse	(-0.76%)	5.23		-0.04	vol.  200,768	5.27	5.16		5.70	4.04		16.47	456.37 m	3.04	0.16	.32	
advfn	cpa	-1.03	67.15	68.17	-0.7	255067	68.17	66.71										
barchart	cpa	-1.03%	67.15	67.74	-0.70	255,067	68.17	66.71	67.85	68.44	43.04		12.03	$2.95 b	2.46%	$1.64	+6.12	
barrons	cpa	1.03%	67.15	68.17	-0.70	255,067	68.17	66.71				44.00 million		$3.11 billion	2.44%	$1.64		
bloomberg	cpa	-1.032%	67.150	68.170	-0.700	255,067	68.170	66.710		68.44	44.20	33.025mil	11.658	2,952.143mil	2.427	1.640 regular cash	5.760	
boston-com	cpa	-1.032%	67.15 usd	68.17	-0.7000	255,067	68.17	66.71	67.85	68.44	44.20	15,750,000						
bostonmerchant	cpa	-1.032%	67.15 usd	68.17	-0.7000	255,067	68.17	66.71	67.85	68.44	44.20	15,750,000						
business-insider	cpa	-1.032%	67.15 usd	68.17	-0.7000	255,067	68.17	66.71	67.85	68.44	44.20	15,750,000						
chron	cpa	-1.032%	67.15 usd	68.17	-0.7000	255,067	68.17	66.71	67.85	68.44	44.20	15,750,000						
cio-com	cpa	-1.03%	67.15 usd	68.17	-0.7000	255,067	68.17	66.71	67.85	68.44	44.20	15,750,000		1b	2.4	1.64		
cnn-money	cpa	-1.03%	67.15	67.93	-0.70	255,067	68.17	66.71	67.85				31.1	$1.1b	2.44%			
easystockalterts	cpa	-1.03%	67.15	68.17	-0.70	255067	68.17	66.71	67.85	68.44	43.59						0.00	
eresearch-fidelity-com	cpa	-1.03%	67.1500	68.1700	-0.7000	255,067	68.1700	66.7100	67.8500	68.4400	43.5900	43,598,000	10.01	$2.96b	2.42%	$1.640000		
finance-abc7-com	cpa	-1.032%	67.15 usd	68.17	-0.7000	255,067	68.17	66.71	67.85	68.44	44.20	15,750,000						
financial-content	cpa	-1.032%	67.15 usd	68.17	-0.7000	255,067	68.17	66.71	67.85	68.44	44.20	15,750,000						
finapps-forbes-com	cpa	-1.0%	$67.15	68.17	-0.70	255,067	68.17	66.71	67.85	68.44	44.20	44 mil	11.0	3 bil	2.4	1.64	6.12	
finviz	cpa	-1.03%	67.15			255,067			67.85	-1.88%	58.20%	43.60m	10.59	2.93b		1.64	6.34	
fool	cpa	-1.03%	$67.15	$68.17	-0.70	255,067	$68.17	$66.71	$67.85	$68.44	$43.59		7.10	$2.95b	0.70%	1.64		
foxbusiness	cpa		$67.15		-0.70	255,067			$67.85									
google-finance	cpa	(-1.03%)	67.15	68.17	-0.70	255,067.00	68.17	66.71		68.44	43.59	43.34m	10.59	2.91b	2.44	1.64	6.34	
howthemarketworks	cpa	0.614%	67.15	68.17	0.41	255,067	68.17	66.71	66.74									
hpcwire	cpa	-1.032%	67.15 usd	68.17	-0.7000	255,067	68.17	66.71	67.85	68.44	44.20	15,750,000						
insidestocks	cpa	-1.03%	67.15	67.74	-0.70	255067	68.17	66.71					price earnings ratio: 12.48					
investopedia	cpa	-1.03 %	$67.15	68.17	-0.70				67.85									
investorguide	cpa	-1.03%	67.15	68.17	-0.70		68.17	66.71		67.84	42.60		11.31	2.952b			5.997	
marketintellisearch	cpa	-1.03 %	$67.15	$68.17	-0.70	227.30k	$68.17	$66.71	$67.85			43.60m	10.70	2.96b	2.42 %		6.34	
marketwatch	cpa	-1.03%	$67.15	open: 68.17	-0.70	5,080	$68.17	$66.71	$67.85	$68.44	$44.20		13.93	$3.11b	2.44%	1.64	4.82	
minyanville	cpa	-1.032%	67.15 usd	68.17	-0.7000	255,067	68.17	66.71	67.85	68.44	44.20	15,750,000						
msn-money	cpa	-1.03%	67.15	68.17	-0.70	255,067	68.17	66.71	67.85	68.44	43.59	43.60 mil	12.39	2.96 bil	2.42%	1.64	6.34	
nasdaq-com	cpa	1.03%	$ 67.15		0.70	255,067	$ 68.17	$ 66.71	$ 67.85	$ 68.44	$ 43.59	32,660,000	10.97	$ 2,193,119,000	2.42 %	$1.640000	$ 6.12	
optimum	cpa	-1.03%	67.15 ( 4:15 pm edt)	68.17	-0.70	255,067	68.17	66.71	67.85	68.44	43.59	15.75m		1.1b	2.44	1.64		
paidcontent	cpa	-1.032%	67.15 usd	68.17	-0.7000	255,067	68.17	66.71	67.85	68.44	44.20	15,750,000						
pc-quote	cpa	-1.03%	67.15	68.17	-0.70	255,067	68.17	66.71	67.85	68.44	43.59	33,369,267	12.51845	2,240,746,000		1.64		
personal-wealth-biz	cpa	-1.03%	67.15	68.17	-0.70	255,067	68.17	66.71	67.85	67.84	42.60		11.31		2.42	1.64	5.997	
predictwallstreet	cpa	-1.03%	67.15		-0.70	255,067												
raymond-james	cpa	-1.03	67.15	68.17	-0.70	255,067	68.17	66.71	67.15	68.44	44.20		10.97				6.12	
renewable-energy-world	cpa	-1.032%	67.15 usd	68.17	-0.7000	255,067	68.17	66.71	67.85	68.44	44.20	15,750,000						
screamingmedia	cpa	-1.03%	$	open: 68.17	-0.70	5,080	$68.17	$66.71	$67.85	$68.44	$44.20		13.93	$3.06b	2.44%	1.64	4.82	
scroli	cpa	%	cpa			0												
simple-stock-quotes	cpa	-1.03%	last trade: 67.15		change: -0.700								p/e ratio: 11.31					
smartmoney	cpa	(-1.03%)	67.15	$68.17	-0.70	255,067	$68.17	$66.71	$67.85	$68.44	$43.59			2,240,800	2.42%	$1.64		
stocknod	cpa	-1.032%	67.15 usd	68.17	-0.7000	255,067	68.17	66.71	67.85	68.44	44.20	15,750,000						
stockpickr	cpa	-1.03%	$67.15 -0.70 | -1.03%	68.17	-0.70	255.07k	68.17	66.71	67.85	68.44	43.59							
stocksmart	cpa	.0 %	$61.24	58.84	0	9,610	62.41	61.19										
stocktwits	cpa	-1.08%	67.12		-0.73													
streetinsider-com	cpa	1.03%	67.15	$68.17	-0.7	255,067	$68.17	$66.71	$67.85	$68.44	$43.59						$0.00	
thecramerreport	cpa		67.85	67.04	+1.11	122235	68.21	66.74										
thestree	cpa	-1.03%	$67.15	68.17	-0.7	255067	68.17	66.71	67.85	-68.44	43.59	4.3963409e7		2.240765519e9				
tickerspy	cpa	-1.03%	$67.15	68.17	-0.70	255,067	68.17	66.71	67.85	68.44	43.59		12.5	2.9b	2.42%	$1.64		
tmx-quotemedia	cpa	-1.03%	67.150	68.170	-0.700	255,067	68.170	66.710	67.850	68.440	44.200	43,963,409	7.10	2,952,142,914	2.442	1.640 usd	9.49	
updown	cpa	-1.03%	$67.15	$68.17	-$0.70	249,987	$68.17	$66.71	$67.85	$68.44	$44.20	43.96b	10.09	$2.93b			6.73	
wallstreetsurvivor	cpa	0.61%	67.15	68.17	0.41	255,067	68.17	66.71		68.44	46.97		7.10	$2b	2.40%	1.09 -	5.48	
yahoo-finance	cpa	1.03%	67.15	68.17	0.70	255,067	68.17	66.71	67.85	68.44	43.59		11.20	2.95b	2.40%	1.64	6.00	
ycharts-com	cpa	-1.08%	67.12		-0.73					68.08	44.20		10.97	2.95b	2.43%		6.12	
zacks	cpa	(-1.03%)	67.15		-0.70	vol.  255,067	68.17	66.71		68.44	42.60		12.23	2.98 b	2.42	1.64	5.55	
advfn	gps	-0.60	18.17	18.34	-0.11	6076758	18.5	18.14										
barchart	gps	-0.60%	18.17	18.34	-0.11	6,076,758	18.50	18.14	18.28	23.58	16.27		9.84	$10.59 b	2.49%	$0.45	+1.84	
barrons	gps	0.60%	18.17	18.34	-0.11	6.015m	18.50	18.14				641.00 million		$9.96 billion	2.48%	$0.11		
bloomberg	gps	-0.602%	18.170	18.340	-0.110	6,076,758	18.500	18.140		23.73	16.62	550.426mil	9.875	10,001.250mil	2.337	0.112 regular cash	1.840	
boston-com	gps	-0.6018%	18.17 usd	18.34	-0.1100	6,076,758	18.50	18.14	18.28	23.73	16.62	550,426,338						
bostonmerchant	gps	-0.6018%	18.17 usd	18.34	-0.1100	6,076,758	18.50	18.14	18.28	23.73	16.62	550,426,338						
business-insider	gps	-0.6018%	18.17 usd	18.34	-0.1100	6,076,758	18.50	18.14	18.28	23.73	16.62	550,426,338						
chron	gps	-0.6018%	18.17 usd	18.34	-0.1100	6,076,758	18.50	18.14	18.28	23.73	16.62	550,426,338						
cio-com	gps	-0.60%	18.17 usd	18.34	-0.1100	6,076,758	18.50	18.14	18.28	23.73	16.62	550,426,338	9.929	10b	2.5	0.45		
cnn-money	gps	-0.60%	18.17	18.32	-0.11	6,021,758	18.50	18.14	18.28				9.9	$10.0b	2.48%			
easystockalterts	gps	-0.60%	18.17	18.34	-0.11	6076758	18.50	18.14	18.28	23.73	16.62		9.93				1.83	
eresearch-fidelity-com	gps	-0.60%	18.1700	18.3400	-0.1100	6,076,758	18.5000	18.1400	18.2800	23.7300	16.6200	550,426,000	9.93	$10.06b	2.46%	$0.112500		
finance-abc7-com	gps	-0.6018%	18.17 usd	18.34	-0.1100	6,076,758	18.50	18.14	18.28	23.73	16.62	550,426,338						
finance-abc7chicago-com	gps	-0.6018%	18.17 usd	18.34	-0.1100	6,076,758	18.50	18.14	18.28	23.73	16.62	550,426,338						
financial-content	gps	-0.6018%	18.17 usd	18.34	-0.1100	6,076,758	18.50	18.14	18.28	23.73	16.62	550,426,338						
finapps-forbes-com	gps	-0.6%	$18.17	18.34	-0.11	6,076,758	18.50	18.14	18.28	23.73	16.62	550 mil	9.9	10 bil	2.5	0.45	1.84	
finviz	gps	-0.60%	18.17			6,021,758			18.28	-22.96%	11.69%	550.43m	9.88	10.00b		0.45	1.84	
fool	gps	-0.60%	$18.17	$18.34	-0.11	6,021,758	$18.50	$18.14	$18.28	$23.73	$16.62		10.00	$10.00b	1.80%	0.45		
foxbusiness	gps		$18.17		-0.11	6,076,758			$18.28									
google-finance	gps	(-0.60%)	18.17	18.34	-0.11	6.08m	18.50	18.14		23.73	16.62	550.43m	9.90	10.00b	2.48	0.11	1.84	
howthemarketworks	gps	0.387%	18.17	18.34	0.07	6,015,094	18.5	18.14	18.1									
hpcwire	gps	-0.6018%	18.17 usd	18.34	-0.1100	6,076,758	18.50	18.14	18.28	23.73	16.62	550,426,338						
insidestocks	gps	-0.60%	18.17	18.34	-0.11	6016394	18.50	18.14					price earnings ratio: 9.88					
investopedia	gps	-0.60 %	$18.17	18.34	-0.11				18.28									
investorguide	gps	-0.55%	18.18	18.34	-0.10		18.50	18.14		23.73	16.62		9.96	10.007b			1.835	
marketintellisearch	gps	-0.6 %	$18.17	$18.34	-0.11	5920.10k	$18.50	$18.14	$18.28			550.43m	9.93	10.06b	2.46 %		1.84	
marketwatch	gps	-0.60%	$18.17	open: 18.34	-0.11	93,732	$18.50	$18.14	$18.28	$23.73	$16.62		9.41	$10.06b	2.48%	0.11	1.93	
minyanville	gps	-0.6018%	18.17 usd	18.34	-0.1100	6,076,758	18.50	18.14	18.28	23.73	16.62	550,426,338						
msn-money	gps	-0.60%	18.17	18.34	-0.11	6.08 mil	18.50	18.14	18.28	23.73	16.62	550.43 mil	9.88	10.06 bil	2.46%	0.45	1.84	
nasdaq-com	gps	0.6%	$ 18.17		0.11	6,076,758	$ 18.50	$ 18.14	$ 18.28	$ 23.73	$ 16.62	582,680,000	9.88	$ 10,587,295,600	2.46 %	$0.450000	$ 1.84	
optimum	gps	-0.60%	18.17 ( 4:15 pm edt)	18.34	-0.11	6,021,758	18.50	18.14	18.28	23.73	16.62	550.43m	9.9	10.0b	2.48	0.45	1.83	
paidcontent	gps	-0.6018%	18.17 usd	18.34	-0.1100	6,076,758	18.50	18.14	18.28	23.73	16.62	550,426,338						
pc-quote	gps	-0.60%	18.17	18.34	-0.11	6,076,758	18.5	18.14	18.28	23.73	16.62	553,758,228	9.93478	10,061,787,000		0.1125		
personal-wealth-biz	gps	-0.60%	18.17	18.34	-0.11	6,076,758	18.50	18.14	18.28	23.73	16.62		9.96		2.33	0.426	1.835	
predictwallstreet	gps	-0.60%	18.17		-0.11	6,076,758												
raymond-james	gps	-0.60	18.17	18.34	-0.11	6,076,758	18.50	18.14	18.17	23.73	16.62		9.82				1.85	
renewable-energy-world	gps	-0.6018%	18.17 usd	18.34	-0.1100	6,076,758	18.50	18.14	18.28	23.73	16.62	550,426,338						
screamingmedia	gps	-0.60%	$	open: 18.34	-0.11	93,732	$18.50	$18.14	$18.28	$23.73	$16.62		9.41	$9.96b	2.48%	0.11	1.93	
scroli	gps	-0.60%	gps 18.17	18.34	-0.11	5,043,444	18.50	18.14	18.28	23.73	16.62		9.90				1.84	
simple-stock-quotes	gps	-0.60%	last trade: 18.17		change: -0.110								p/e ratio: 9.96					
smartmoney	gps	(-0.60%)	18.17	$18.34	-0.11	6,076,758	$18.50	$18.14	$18.28	$23.73	$16.62			10,061,800	2.46%	$0.11		
stocknod	gps	-0.6018%	18.17 usd	18.34	-0.1100	6,076,758	18.50	18.14	18.28	23.73	16.62	550,426,338						
stockpickr	gps	-0.60%	$18.17 -0.11 | -0.60%	18.34	-0.11	6.02m	18.50	18.14	18.28	23.73	16.62							
stocksmart	gps	.0 %	$18.935	22.39	0	857,412	19.31	18.88										
stocktwits	gps	-0.60%	18.17		-0.11													
streetinsider-com	gps	0.6%	18.17	$18.34	-0.11	6,076,758	$18.50	$18.14	$18.28	$23.73	$16.62		9.93				$1.83	
thecramerreport	gps		18.17	18.34	-0.11	6076758	18.50	18.14										
thestree	gps	-0.6%	$18.17	18.34	-0.11	6021758	18.5	18.14	18.28	-23.73	16.62	5.50426338e8		1.0061793459e10				
tickerspy	gps	-0.60%	$18.17	18.34	-0.11	6,076,758	18.50	18.14	18.28	23.73	16.62		9.9	10.4b	2.46%	$0.11		
tmx-quotemedia	gps	-0.60%	18.170	18.340	-0.110	6,076,758	18.500	18.140	18.280	23.730	16.620	550,426,338	10.00	10,001,246,561	2.462	0.113 usd	1.83	
updown	gps	-0.60%	$18.17	$18.34	-$0.11	5,974,805	$18.50	$18.14	$18.28	$23.73	$16.62	584.49b	9.90	$9.96b			1.85	
wallstreetsurvivor	gps	0.39%	18.17	18.34	0.07	6,015,094	18.50	18.14		23.73	16.62		10.00	$10b	2.50%	0.40 -	1.88	
yahoo-finance	gps	0.60%	18.17	18.34	0.11	6,076,758	18.50	18.14	18.28	23.73	16.62		9.90	10.00b	2.50%	0.45	1.84	
ycharts-com	gps	-0.60%	18.17		-0.11					23.73	16.62		9.93	10.59b	2.52%		1.83	
zacks	gps	(-0.60%)	18.17		-0.11	vol.  6,076,758	18.50	18.14		23.73	16.62		9.93	10.06 b	2.46	0.45	1.84	
advfn	hwkn	-2.19	36.16	36.86	-0.81	36701	37.76	35.82										
barchart	hwkn	-2.19%	36.16	36.86	-0.81	39,190	37.76	35.82	36.97	49.81	24.26		17.50	$373.17 m	1.66%	$0.60	+1.96	
barrons	hwkn	2.19%	36.16	36.86	-0.81	36,701	37.76	35.82				10.35 million		$381.20 million	1.66%	$0.3		
bloomberg	hwkn	-2.191%	36.160	36.860	-0.810	36,701	37.760	35.820		50.18	24.44	10.326mil	17.469	373.382mil	1.936	0.300 regular cash	2.070	
boston-com	hwkn	-2.191%	36.16 usd	36.86	-0.8100	36,701	37.76	35.82	36.97	50.18	24.51	10,311,235						
bostonmerchant	hwkn	-2.191%	36.16 usd	36.86	-0.8100	36,701	37.76	35.82	36.97	50.18	24.51	10,311,235						
business-insider	hwkn	-2.191%	36.16 usd	36.86	-0.8100	36,701	37.76	35.82	36.97	50.18	24.51	10,311,235						
chron	hwkn	-2.191%	36.16 usd	36.86	-0.8100	36,701	37.76	35.82	36.97	50.18	24.51	10,311,235						
cio-com	hwkn	-2.19%	36.16 usd	36.86	-0.8100	36,701	37.76	35.82	36.97	50.18	24.51	10,311,235	18.45	373m	1.6	0.6		
cnn-money	hwkn	-2.19%	36.16	36.86	-0.81	36,701	37.76	35.82	36.97				18.4	$372.8m	1.66%			
easystockalterts	hwkn	-2.20%	36.16	36.86	-0.81	36701	37.76	35.82	36.97	50.18	24.51		18.45				1.96	
eresearch-fidelity-com	hwkn	-2.19%	36.1600	36.8600	-0.8100	36,701	37.7600	35.8200	36.9700	50.1800	24.5100	10,311,000	18.86	$381.20m	1.62%	$0.300000		
finance-abc7-com	hwkn	-2.191%	36.16 usd	36.86	-0.8100	36,701	37.76	35.82	36.97	50.18	24.51	10,311,235						
finance-abc7chicago-com	hwkn	-2.191%	36.16 usd	36.86	-0.8100	36,701	37.76	35.82	36.97	50.18	24.51	10,311,235						
financial-content	hwkn	-2.191%	36.16 usd	36.86	-0.8100	36,701	37.76	35.82	36.97	50.18	24.51	10,311,235						
finapps-forbes-com	hwkn	-2.2%	$36.16	36.86	-0.81	36,701	37.76	35.82	36.97	50.18	24.51	10 mil		373 mil	1.9	0.70		
finviz	hwkn	-2.19%	36.16			36,701			36.97	-27.40%	50.29%	10.31m	18.36	372.81m		0.60	1.97	
fool	hwkn	-2.19%	$36.16	$36.86	-0.81	36,701	$37.76	$35.82	$36.97	$50.18	$24.51		18.90	$373.38m	2.80%	0.60		
foxbusiness	hwkn		$36.16		-0.81	36,701			$36.97									
google-finance	hwkn	(-2.19%)	36.16	36.86	-0.81	36,701.00	37.76	35.82		50.18	24.51	10.33m	18.39	373.38m	1.66	0.30	1.97	
howthemarketworks	hwkn	-0.166%	36.16	36.86	-0.06	35,280	37.76	35.82	36.22									
hpcwire	hwkn	-2.191%	36.16 usd	36.86	-0.8100	36,701	37.76	35.82	36.97	50.18	24.51	10,311,235						
insidestocks	hwkn	-2.19%	36.16	36.86	-0.81	36701	37.76	35.82										
investopedia	hwkn	-2.19 %	$36.16	36.86	-0.81				36.97									
investorguide	hwkn	-2.19%	36.16	36.84	-0.81		37.76	35.82		50.18	23.72		18.86	373.4m			1.96	
marketintellisearch	hwkn	-2.19 %	$36.16	$36.84	-0.81	33.80k	$37.76	$35.82	$36.97			10.31m	18.77	0.38b	1.62 %		1.97	
marketwatch	hwkn	-2.19%	$36.16	open: 36.86	-0.81	2,587	$37.76	$35.82	$36.97	$50.18	$24.51		18.43	$381.20m	1.66%	0.30	1.96	
minyanville	hwkn	-2.191%	36.16 usd	36.86	-0.8100	36,701	37.76	35.82	36.97	50.18	24.51	10,311,235						
msn-money	hwkn	-2.19%	36.16	36.86	-0.81	36,701	37.76	35.82	36.97	50.18	24.51	10.31 mil	18.45	381.21 mil	1.62%	0.60	1.97	
nasdaq-com	hwkn	2.19%	$ 36.16	$ 36.86	0.81	36,701	$ 37.76	$ 35.82	$ 36.97	$ 50.18	$ 24.51	10,316,000	18.45	$ 373,026,560	1.62 %	$0.600000	$ 1.96	
optimum	hwkn	-2.19%	36.16 ( 4:30 pm edt)	36.86	-0.81	36,701	37.76	35.82	36.97	50.18	24.51	10.31m	18.4	372.9m	1.66	0.60	1.96	
paidcontent	hwkn	-2.191%	36.16 usd	36.86	-0.8100	36,701	37.76	35.82	36.97	50.18	24.51	10,311,235						
pc-quote	hwkn	-2.19%	36.16	36.86	-0.81	36,701	37.76	35.82	36.97	50.18	24.51	10,541,972	18.86224	381,198,000		0.3		
personal-wealth-biz	hwkn	-2.19%	36.16	36.84	-0.81	36,701	37.76	35.82	36.97	50.18	23.72		18.86		1.89	0.70	1.96	
predictwallstreet	hwkn	-2.19%	36.16		-0.81	36,701												
raymond-james	hwkn	-2.19	36.16	36.86	-0.81	36,701	37.76	35.82	36.16	50.18	24.51		18.26				1.98	
renewable-energy-world	hwkn	-2.191%	36.16 usd	36.86	-0.8100	36,701	37.76	35.82	36.97	50.18	24.51	10,311,235						
screamingmedia	hwkn	-2.19%	$	open: 36.86	-0.81	2,587	$37.76	$35.82	$36.97	$50.18	$24.51		18.43	$381.20m	1.66%	0.30	1.96	
scroli	hwkn	%	hwkn			0												
simple-stock-quotes	hwkn	-2.19%	last trade: 36.16		change: -0.810								p/e ratio: 18.86					
smartmoney	hwkn	(-2.19%)	36.16	$36.86	-0.81	36,701	$37.76	$35.82	$36.97	$50.18	$24.51			381,200	1.62%	$0.30		
stocknod	hwkn	-2.191%	36.16 usd	36.86	-0.8100	36,701	37.76	35.82	36.97	50.18	24.51	10,311,235						
stockpickr	hwkn	-2.19%	$36.16 -0.81 | -2.19%	36.86	-0.81	36.70k	37.76	35.82	36.97	50.18	24.51							
stocksmart	hwkn	.0 %	$40.04	44.5	0	6,395	43.39	40.04										
stocktwits	hwkn	-1.95%	36.25		-0.72													
streetinsider-com	hwkn	2.19%	36.16	$36.86	-0.81	36,701	$37.76	$35.82	$36.97	$50.18	$24.51		18.45				$1.96	
thecramerreport	hwkn		36.16	36.84	-0.81	36701	37.76	35.82										
thestree	hwkn	-2.19%	$36.16	36.86	-0.81	36701	37.76	35.82	36.97	-50.18	24.51	1.032584e7		3.81206358e8				
tickerspy	hwkn	-2.19%	$36.16	36.86	-0.81	35,739	37.76	35.82	36.97	50.18	24.51		18.9	381.0m	1.62%	$0.30		
tmx-quotemedia	hwkn	-2.19%	36.160	36.860	-0.810	36,701	37.760	35.820	36.970	50.180	24.510	10,325,840	18.90	373,382,374	1.623	0.300 usd	1.96	
updown	hwkn	-2.19%	$36.16	$36.86	-$0.81	34,114	$37.76	$35.82	$36.97	$50.18	$24.51	10.31b	18.67	$374m			1.98	
wallstreetsurvivor	hwkn	-0.17%	36.16	36.86	-0.06	35,280	37.76	35.82		50.18	30.01		18.90	$381m	1.60%	0.70 -	1.96	
yahoo-finance	hwkn	2.19%	36.16	36.84	0.81	36,701	37.76	35.82	36.97	50.18	24.51		18.45	373.35m	1.60%	0.60	1.96	
ycharts-com	hwkn	-1.95%	36.25		-0.72					50.18	24.51		18.49	374.10m	1.73%		1.96	
zacks	hwkn	(-2.19%)	36.16		-0.81	vol.  36,701	37.76	35.82		50.18	24.21		17.86	381.20 m	1.62	0.60	2.07	
advfn	cpe	0.28	7.07	7.06	0.02	261809	7.15	6.94										
barchart	cpe	+0.28%	7.07	7.06	+0.02	261,809	7.15	6.94	7.05	9.36	3.54		33.43	$276.44 m			+0.26	
barrons	cpe	0.28%	7.07	7.06	+0.02	257,356	7.15	6.94				29.48 million		$275.75 million	cpe has not issued dividends in more than 1 year.			
bloomberg	cpe	0.284%	7.070	7.060	0.020	261,809	7.150	6.940		9.36	3.54	39.113mil	33.339	276.530mil			0.212	
boston-com	cpe	+0.2837%	7.070 usd	7.060	+0.0200	261,809	7.150	6.940	7.050	9.360	3.540	39,113,126						
bostonmerchant	cpe	+0.2837%	7.070 usd	7.060	+0.0200	261,809	7.150	6.940	7.050	9.360	3.540	39,113,126						
business-insider	cpe	+0.2837%	7.070 usd	7.060	+0.0200	261,809	7.150	6.940	7.050	9.360	3.540	39,113,126						
chron	cpe	+0.2837%	7.070 usd	7.060	+0.0200	261,809	7.150	6.940	7.050	9.360	3.540	39,113,126						
cio-com	cpe	+0.28%	7.070 usd	7.060	+0.0200	261,809	7.150	6.940	7.050	9.360	3.540	39,113,126	27.19	277m				
cnn-money	cpe	+0.28%	7.07	7.06	+0.02	261,686	7.15	6.94	7.05				27.2	$276.5m				
easystockalterts	cpe	0.28%	7.07	7.06	+0.02	261809	7.15	6.94	7.05	9.36	3.54		27.19				0.26	
eresearch-fidelity-com	cpe	0.28%	7.0700	7.0600	0.0200	261,809	7.1500	6.9400	7.0500	9.3600	3.5400	39,113,000	27.12	$275.75m				
finance-abc7-com	cpe	+0.2837%	7.070 usd	7.060	+0.0200	261,809	7.150	6.940	7.050	9.360	3.540	39,113,126						
finance-abc7chicago-com	cpe	+0.2837%	7.070 usd	7.060	+0.0200	261,809	7.150	6.940	7.050	9.360	3.540	39,113,126						
financial-content	cpe	+0.2837%	7.070 usd	7.060	+0.0200	261,809	7.150	6.940	7.050	9.360	3.540	39,113,126						
finapps-forbes-com	cpe	0.3%	$7.07	7.06	0.02	261,809	7.15	6.94	7.05	9.36	3.54	39 mil	27.2	277 mil	0.0	0.00	0.26	
finviz	cpe	0.28%	7.07			261,686			7.05	-24.47%	99.72%	39.11m	26.19	276.51m			0.27	
fool	cpe	+0.28%	$7.07	$7.06	0.02	261,686	$7.15	$6.94	$7.05	$9.36	$3.54		27.10	$276.53m				
foxbusiness	cpe		$7.07		+0.02	261,809			$7.05									
google-finance	cpe	(0.28%)	7.07	7.06	+0.02	261,809.00	7.15	6.94		9.36	3.54	39.11m	26.03	276.53m			0.27	
howthemarketworks	cpe	0.712%	7.07	7.06	0.05	257,356	7.15	6.94	7.02									
hpcwire	cpe	+0.2837%	7.070 usd	7.060	+0.0200	261,809	7.150	6.940	7.050	9.360	3.540	39,113,126						
insidestocks	cpe	+0.28%	7.07	7.06	+0.02	257356	7.15	6.94					price earnings ratio: 27.19					
investopedia	cpe	+0.28 %	$7.07	7.06	+0.02				7.05									
investorguide	cpe	+0.14%	7.06	7.06	+0.01		7.15	6.99		9.36	3.54		25.27	276.1m			0.279	
marketintellisearch	cpe	0.28 %	$7.07	$7.06	0.02	252.90k	$7.15	$6.94	$7.05			39.11m	26.11	0.28b	0.0 %		0.27	
marketwatch	cpe	+0.28%	$7.07	open: 7.06	+0.02	6,253	$7.15	$6.94	$7.05	$9.36	$3.54		28.30	$275.75m			0.25	
minyanville	cpe	+0.2837%	7.070 usd	7.060	+0.0200	261,809	7.150	6.940	7.050	9.360	3.540	39,113,126						
msn-money	cpe	+0.28%	7.07	7.06	+0.02	261,809	7.15	6.94	7.05	9.36	3.54	39.11 mil	26.19	275.75 mil			0.27	
nasdaq-com	cpe	0.28%	$ 7.07		0.02	261,809	$ 7.15	$ 6.94	$ 7.05	$ 9.36	$ 3.54	39,113,000	27.19	$ 276,528,910			$ 0.26	
optimum	cpe	+0.28%	7.07 ( 4:15 pm edt)	7.06	+0.02	261,686	7.15	6.94	7.05	9.36	3.54	39.11m	27.2	276.5m			0.26	
paidcontent	cpe	+0.2837%	7.070 usd	7.060	+0.0200	261,809	7.150	6.940	7.050	9.360	3.540	39,113,126						
pc-quote	cpe	0.28%	7.07	7.06	0.02	261,809	7.15	6.94	7.05	9.36	3.54	39,002,362	26.11111	275,747,000				
personal-wealth-biz	cpe	+0.28%	7.07	7.06		261,809	7.15	6.94	7.05	9.36	3.54		25.27			0.00	0.279	
predictwallstreet	cpe	+0.28%	7.07		+0.02	261,809												
raymond-james	cpe	0.28	7.07	7.06	0.02	261,809	7.15	6.94	7.07	9.36	3.54		25.25				0.28	
renewable-energy-world	cpe	+0.2837%	7.070 usd	7.060	+0.0200	261,809	7.150	6.940	7.050	9.360	3.540	39,113,126						
screamingmedia	cpe	+0.28%	$	open: 7.06	+0.02	6,253	$7.15	$6.94	$7.05	$9.36	$3.54		28.30	$275.75m			0.25	
scroli	cpe	%	cpe			0												
simple-stock-quotes	cpe	+0.28%	last trade: 7.07		change: 0.020								p/e ratio: 25.27					
smartmoney	cpe	(0.28%)	7.07	$7.06	0.02	261,809	$7.15	$6.94	$7.05	$9.36	$3.54			275,700	0.00%	$0.00		
stocknod	cpe	+0.2837%	7.070 usd	7.060	+0.0200	261,809	7.150	6.940	7.050	9.360	3.540	39,113,126						
stockpickr	cpe	0.28%	$7.07 0.02 | 0.28%	7.06	0.02	261.69k	7.15	6.94	7.05	9.36	3.54							
stocksmart	cpe	.0 %	$6.6	5.92	0	39,663	7.02	6.59										
stocktwits	cpe	0.28%	7.07		+0.02													
streetinsider-com	cpe	0.28%	7.07	$7.06	+0.02	261,809	$7.15	$6.94	$7.05	$9.36	$3.54		27.19				$0.26	
thecramerreport	cpe		7.07	7.06	+0.02	261809	7.15	6.94										
thestree	cpe	0.28%	$7.07	7.06	0.02	261686	7.15	6.94	7.05	-9.36	3.54	3.9113126e7		2.75747538e8				
tickerspy	cpe	0.28%	$7.07	7.06	+0.02	261,809	7.15	6.94	7.05	9.36	3.54		26.1	275.9m	0.00%	$0.00		
tmx-quotemedia	cpe	0.28%	7.070	7.060	0.020	261,809	7.150	6.940	7.050	9.360	3.540	39,113,126	27.10	276,529,801			0.26	
updown	cpe	0.28%	$7.07	$7.06	$0.02	255,556	$7.15	$6.94	$7.05	$9.36	$3.54	39.11b	24.57	$275m			0.29	
wallstreetsurvivor	cpe	0.71%	7.07	7.06	0.05	257,356	7.15	6.94		22.98	3.54		27.10	$276m			0.28	
yahoo-finance	cpe	0.28%	7.07	7.06	0.02	261,809	7.15	6.94	7.05	9.36	3.54		25.34	276.53m			0.28	
ycharts-com	cpe	+0.28%	7.07		+0.02					9.36	3.54		26.19	276.44m	0.00%		0.27	
zacks	cpe	(0.28%)	7.07		0.02	vol.  261,809	7.15	6.94		9.36	3.54		33.57	275.75 m	0.00	0.00	.21	
advfn	cpn	-1.47	16.08	16.37	-0.24	2130713	16.39	16.07										
barchart	cpn	-1.47%	16.08	16.37	-0.24	2,130,713	16.39	16.07	16.32	17.10	11.88		80.65	$7.15 b			-0.45	
barrons	cpn	1.47%	16.08	16.37	-0.24	2.130m	16.39	16.07				487.29 million		$7.28 billion	cpn has not issued dividends in more than 1 year.			
bloomberg	cpn	-1.471%	16.080	16.370	-0.240	2,130,713	16.390	16.070		17.10	11.88	445.841mil	55.448	7,169.118mil			0.290	
boston-com	cpn	-1.471%	16.08 usd	16.37	-0.2400	2,130,713	16.39	16.07	16.32	16.89	11.88	445,840,678						
bostonmerchant	cpn	-1.471%	16.08 usd	16.37	-0.2400	2,130,713	16.39	16.07	16.32	16.89	11.88	445,840,678						
business-insider	cpn	-1.471%	16.08 usd	16.37	-0.2400	2,130,713	16.39	16.07	16.32	16.89	11.88	445,840,678						
chron	cpn	-1.471%	16.08 usd	16.37	-0.2400	2,130,713	16.39	16.07	16.32	16.89	11.88	445,840,678						
cio-com	cpn	-1.47%	16.08 usd	16.37	-0.2400	2,130,713	16.39	16.07	16.32	16.89	11.88	445,840,678		7b				
cnn-money	cpn	-1.47%	16.08	16.37	-0.24	2,130,713	16.39	16.07	16.32				nm	$7.2b				
easystockalterts	cpn	-1.47%	16.08	16.37	-0.24	2130713	16.39	16.07	16.32	16.89	11.88						-0.83	
eresearch-fidelity-com	cpn	-1.47%	16.0800	16.3700	-0.2400	2,130,713	16.3900	16.0700	16.3200	17.1000	11.8800	445,841,000	nm	$7.28b				
finance-abc7-com	cpn	-1.471%	16.08 usd	16.37	-0.2400	2,130,713	16.39	16.07	16.32	16.89	11.88	445,840,678						
finance-abc7chicago-com	cpn	-1.471%	16.08 usd	16.37	-0.2400	2,130,713	16.39	16.07	16.32	16.89	11.88	445,840,678						
financial-content	cpn	-1.471%	16.08 usd	16.37	-0.2400	2,130,713	16.39	16.07	16.32	16.89	11.88	445,840,678						
finapps-forbes-com	cpn	-1.5%	$16.08	16.37	-0.24	2,130,713	16.39	16.07	16.32	17.10	11.88	446 mil		7 bil	0.0	0.00	-0.45	
finviz	cpn	-1.47%	16.08			2,130,713			16.32	-5.96%	35.35%	444.53m		7.15b			-0.83	
fool	cpn	-1.47%	$16.08	$16.37	-0.24	2,130,713	$16.39	$16.07	$16.32	$17.10	$11.88		0.00	$7.17b				
foxbusiness	cpn		$16.08		-0.24	2,130,713			$16.32									
google-finance	cpn	(-1.47%)	16.08	16.37	-0.24	2.13m	16.39	16.07		17.10	11.88	445.84m		7.17b			-0.83	
howthemarketworks	cpn	-0.31%	16.08	16.37	-0.05	2,129,804	16.39	16.07	16.13									
hpcwire	cpn	-1.471%	16.08 usd	16.37	-0.2400	2,130,713	16.39	16.07	16.32	16.89	11.88	445,840,678						
insidestocks	cpn	-1.47%	16.08	16.37	-0.24	2129804	16.39	16.07										
investopedia	cpn	-1.47 %	$16.08	16.37	-0.24				16.32									
investorguide	cpn	-1.47%	16.08	16.37	-0.24		16.39	16.09		17.10	11.88			7.169b			-0.448	
marketintellisearch	cpn	-1.47 %	$16.08	$16.37	-0.24	2020.80k	$16.39	$16.07	$16.32			444.53m	0.00	7.25b	0.0 %		-0.83	
marketwatch	cpn	-1.47%	$16.08	open: 16.37	-0.24	98,936	$16.39	$16.07	$16.32	$17.10	$11.88			$7.28b				
minyanville	cpn	-1.471%	16.08 usd	16.37	-0.2400	2,130,713	16.39	16.07	16.32	16.89	11.88	445,840,678						
msn-money	cpn	-1.47%	16.08	16.37	-0.24	2.13 mil	16.39	16.07	16.32	17.10	11.88	928.04 mil	-19.14	7.28 bil			-0.45	
nasdaq-com	cpn	1.47%	$ 16.08		0.24	2,130,713	$ 16.39	$ 16.07	$ 16.32	$ 17.10	$ 11.88	445,841,000		$ 7,169,123,280			$ -0.45	
optimum	cpn	-1.47%	16.08 ( 4:15 pm edt)	16.37	-0.24	2,130,713	16.39	16.07	16.32	16.89	11.88	445.84m		7.2b			-0.83	
paidcontent	cpn	-1.471%	16.08 usd	16.37	-0.2400	2,130,713	16.39	16.07	16.32	16.89	11.88	445,840,678						
pc-quote	cpn	-1.47%	16.08	16.37	-0.24	2,130,713	16.39	16.07	16.32	17.10	11.88	452,495,336	-19.42857	7,276,125,000				
personal-wealth-biz	cpn	-1.47%	16.08	16.37	-0.24	2,130,713	16.39	16.07	16.32	17.10	11.88					0.00	-0.448	
predictwallstreet	cpn	-1.47%	16.08		-0.24	2,130,713												
raymond-james	cpn	-1.47	16.08	16.37	-0.24	2,130,713	16.39	16.07	16.08	17.10	11.88						-0.83	
renewable-energy-world	cpn	-1.471%	16.08 usd	16.37	-0.2400	2,130,713	16.39	16.07	16.32	16.89	11.88	445,840,678						
screamingmedia	cpn	-1.47%	$	open: 16.37	-0.24	98,936	$16.39	$16.07	$16.32	$17.10	$11.88			$7.28b				
scroli	cpn	%	cpn			0												
simple-stock-quotes	cpn	-1.47%	last trade: 16.08		change: -0.240													
smartmoney	cpn	(-1.47%)	16.08	$16.37	-0.24	2,130,713	$16.39	$16.07	$16.32	$17.10	$11.88			7,276,100	0.00%	$0.00		
stocknod	cpn	-1.471%	16.08 usd	16.37	-0.2400	2,130,713	16.39	16.07	16.32	16.89	11.88	445,840,678						
stockpickr	cpn	-1.47%	$16.08 -0.24 | -1.47%	16.37	-0.24	2.13m	16.39	16.07	16.32	17.10	11.88							
stocksmart	cpn	.0 %	$15.5	13.34	0	141,553	15.85	15.46										
stocktwits	cpn	-1.44%	16.09		-0.23													
streetinsider-com	cpn	1.47%	16.08	$16.37	-0.24	2,130,713	$16.39	$16.07	$16.32	$16.89	$11.88						$-0.83	
thecramerreport	cpn		16.32	16.18	+0.19	2183177	16.42	16.00										
thestree	cpn	-1.47%	$16.08	16.37	-0.24	2130713	16.39	16.07	16.32	-17.1	11.88	4.45840678e8		7.276119865e9				
tickerspy	cpn	-1.47%	$16.08	16.37	-0.24	2,130,713	16.39	16.07	16.32	17.10	11.88		-19.4	7.2b	0.00%	$0.00		
tmx-quotemedia	cpn	-1.47%	16.080	16.370	-0.240	2,130,713	16.390	16.070	16.320	17.100	11.880	445,840,678		7,169,118,102			-0.45	
updown	cpn	-1.47%	$16.08	$16.37	-$0.24	2,031,097	$16.39	$16.07	$16.32	$17.10	$11.88	445.84b		$7.19b			-0.45	
wallstreetsurvivor	cpn	-0.31%	16.08	16.37	-0.05	2,129,804	16.39	16.07		17.10	11.88			$7b			0.06	
yahoo-finance	cpn	1.47%	16.08	16.37	0.24	2,130,713	16.39	16.07	16.32	17.10	11.88			7.17b			-0.45	
ycharts-com	cpn	-1.44%	16.09		-0.23					17.10	11.88			7.15b	0.00%		-0.45	
zacks	cpn	(-1.47%)	16.08		-0.24	vol.  2,130,713	16.39	16.07		17.10	11.88		81.6	7.28 b	0.00	0.00	.2	
advfn	lsi	-0.69	7.2	7.23	-0.05	2835431	7.25	7.14										
barchart	lsi	-0.69%	7.20	7.23	-0.05	2,835,431	7.25	7.14	7.25	7.74	3.89		18.74	$4.44 b			+0.05	
barrons	lsi	0.69%	7.20	7.23	-0.05	2.832m	7.25	7.14				646.32 million		$4.39 billion	lsi has not issued dividends in more than 1 year.			
bloomberg	lsi	-0.690%	7.200	7.230	-0.050	2,835,431	7.250	7.140		7.74	3.89	605.650mil	48.000	4,360.683mil			0.150	
boston-com	lsi	-0.6897%	7.200 usd	7.230	-0.0500	2,835,431	7.250	7.140	7.250	7.700	3.890	605,650,469						
bostonmerchant	lsi	-0.6897%	7.200 usd	7.230	-0.0500	2,835,431	7.250	7.140	7.250	7.700	3.890	605,650,469						
business-insider	lsi	-0.6897%	7.200 usd	7.230	-0.0500	2,835,431	7.250	7.140	7.250	7.700	3.890	605,650,469						
chron	lsi	-0.6897%	7.200 usd	7.230	-0.0500	2,832,206	7.250	7.140	7.250	7.700	3.890	605,650,469						
cio-com	lsi	-0.69%	7.200 usd	7.230	-0.0500	2,832,206	7.250	7.140	7.250	7.700	3.890	605,650,469	120.00	4b				
cnn-money	lsi	-0.69%	7.20	7.23	-0.05	2,810,935	7.25	7.14	7.25				120.0	$4.5b				
easystockalterts	lsi	-0.69%	7.20	7.23	-0.05	2832206	7.25	7.14	7.25	7.74	3.89		120.00				0.06	
eresearch-fidelity-com	lsi	-0.69%	7.2000	7.2300	-0.0500	2,832,206	7.2500	7.1400	7.2500	7.7400	3.8900	605,650,000	120.83	$4.39b				
finance-abc7-com	lsi	-0.6897%	7.200 usd	7.230	-0.0500	2,832,206	7.250	7.140	7.250	7.700	3.890	605,650,469						
finance-abc7chicago-com	lsi	-0.6897%	7.200 usd	7.230	-0.0500	2,832,206	7.250	7.140	7.250	7.700	3.890	605,650,469						
financial-content	lsi	-0.6897%	7.200 usd	7.230	-0.0500	2,832,206	7.250	7.140	7.250	7.700	3.890	605,650,469						
finapps-forbes-com	lsi	-0.7%	$7.20	7.23	-0.05	2,832,206	7.25	7.14	7.25	7.74	3.89	606 mil	144.0	4 bil	0.0	0.00	0.05	
finviz	lsi	-0.69%	7.20			2,832,206			7.25	-6.98%	85.09%	605.65m	80.56	4.39b			0.09	
fool	lsi	-0.69%	$7.20	$7.23	-0.05	2,832,206	$7.25	$7.14	$7.25	$7.74	$3.89		145.00	$4.36b				
foxbusiness	lsi		$7.20		-0.05	2,835,431			$7.25									
google-finance	lsi	(-0.69%)	7.20	7.23	-0.05	2.83m	7.25	7.14		7.74	3.89	605.65m	84.69	4.36b			0.09	
howthemarketworks	lsi	1.124%	7.2	7.23	0.08	2,832,206	7.25	7.14	7.12									
hpcwire	lsi	-0.6897%	7.200 usd	7.230	-0.0500	2,832,206	7.250	7.140	7.250	7.700	3.890	605,650,469						
insidestocks	lsi	-0.69%	7.20	7.23	-0.05	2832206	7.25	7.14					price earnings ratio: 15.00					
investopedia	lsi	-0.69 %	$7.20	7.23	-0.05				7.25									
investorguide	lsi	-0.69%	7.20	7.23	-0.05		7.25	7.14		7.70	3.89		164.77	4.361b			0.044	
marketintellisearch	lsi	-0.69 %	$7.20	$7.23	-0.05	2780.10k	$7.25	$7.14	$7.25			605.65m	80.56	4.39b	0.0 %		0.09	
marketwatch	lsi	-0.69%	$7.20	open: 7.23	-0.05	15,918	$7.25	$7.14	$7.25	$7.74	$3.89		125.87	$4.39b			0.06	
minyanville	lsi	-0.6897%	7.200 usd	7.230	-0.0500	2,832,206	7.250	7.140	7.250	7.700	3.890	605,650,469						
msn-money	lsi	-0.69%	7.20	7.23	-0.05	2.83 mil	7.25	7.14	7.25	7.74	3.89	605.65 mil	102.86	4.39 bil			0.04	
nasdaq-com	lsi	0.69%	$ 7.20		0.05	2,832,206	$ 7.25	$ 7.14	$ 7.25	$ 7.74	$ 3.89	605,650,000	144	$ 4,360,680,000			$ 0.05	
optimum	lsi	-0.69%	7.20 ( 4:02 pm edt)	7.23	-0.05	2,832,206	7.25	7.14	7.25	7.74	3.89	605.65m	120.0	4.4b			0.06	
paidcontent	lsi	-0.6897%	7.200 usd	7.230	-0.0500	2,832,206	7.250	7.140	7.250	7.700	3.890	605,650,469						
pc-quote	lsi	-0.69%	7.2	7.23	-0.05	2,835,431	7.25	7.14	7.25	7.74	3.89	609,855,889	103.57143	4,390,962,000				
personal-wealth-biz	lsi	-0.69%	7.20	7.23	-0.05	2,835,431	7.25	7.14	7.25	7.70	3.89		164.77			0.00	0.044	
predictwallstreet	lsi	-0.69%	7.20		-0.05	2,832,206												
raymond-james	lsi	-0.69	7.20	7.23	-0.05	2,832,206	7.25	7.14	7.20	7.74	3.89		120.00				0.06	
renewable-energy-world	lsi	-0.6897%	7.200 usd	7.230	-0.0500	2,832,206	7.250	7.140	7.250	7.700	3.890	605,650,469						
screamingmedia	lsi	-0.69%	$	open: 7.23	-0.05	15,918	$7.25	$7.14	$7.25	$7.74	$3.89		125.87	$4.39b			0.06	
scroli	lsi	-0.69%	lsi 7.20	7.23	-0.05	2,133,414	7.25	7.14	7.25	7.74	3.89		84.69				0.09	
simple-stock-quotes	lsi	-0.69%	last trade: 7.20		change: -0.050								p/e ratio: 164.77					
smartmoney	lsi	(-0.69%)	7.20	$7.23	-0.05	2,832,206	$7.25	$7.14	$7.25	$7.74	$3.89			4,391,000	0.00%	$0.00		
stocknod	lsi	-0.6897%	7.200 usd	7.230	-0.0500	2,832,206	7.250	7.140	7.250	7.700	3.890	605,650,469						
stockpickr	lsi	-0.69%	$7.20 -0.05 | -0.69%	7.23	-0.05	2.83m	7.25	7.14	7.25	7.74	3.89							
stocksmart	lsi	.0 %	$7.125	5.98	0	668,784	7.46	7.12										
stocktwits	lsi	-0.41%	7.22		-0.03													
streetinsider-com	lsi	0.69%	7.20	$7.23	-0.05	2,832,206	$7.25	$7.14	$7.25	$7.74	$3.89		120.00				$0.06	
thecramerreport	lsi		7.20	7.23	-0.05	2832206	7.25	7.14										
thestree	lsi	-0.69%	$7.2	7.23	-0.05	2832206	7.25	7.14	7.25	-7.74	3.89	6.05650469e8		4.3909659e9				
tickerspy	lsi	-0.69%	$7.20	7.23	-0.05	2,832,206	7.25	7.14	7.25	7.74	3.89		103.6	4.3b	0.00%	$0.00		
tmx-quotemedia	lsi	-0.69%	7.200	7.230	-0.050	2,835,431	7.250	7.140	7.250	7.740	3.890	605,650,469	145.00	4,360,683,377			0.05	
updown	lsi	-0.69%	$7.20	$7.23	-$0.05	2,810,835	$7.25	$7.14	$7.25	$7.74	$3.89	605.65b	165.12	$4.31b			0.04	
wallstreetsurvivor	lsi	1.12%	7.20	7.23	0.08	2,832,206	7.25	7.14		7.74	4.01		145.00	$4b			0.06	
yahoo-finance	lsi	0.69%	7.20	7.23	0.05	2,832,206	7.25	7.14	7.25	7.74	3.89		163.64	4.36b			0.04	
ycharts-com	lsi	-0.41%	7.22		-0.03					7.74	3.89		144.40	4.45b	0.00%		0.05	
zacks	lsi	(-0.69%)	7.20		-0.05	vol.  2,832,206	7.25	7.14		7.74	3.89		19.08	4.39 b	0.00	0.00	.38	
advfn	ptv	0.00	33.23		0.0													
barrons	ptv																	
bloomberg	ptv																	
boston-com	ptv	-2.778%	0.1750 cad	0.1750	-0.0050	183,500	0.1750	0.1650	0.1800	0.3050	0.1550	145,436,617						
bostonmerchant	ptv	-2.778%	0.1750 cad	0.1750	-0.0050	183,500	0.1750	0.1650	0.1800	0.3050	0.1550	145,436,617						
business-insider	ptv	-2.778%	0.1750 cad	0.1750	-0.0050	183,500	0.1750	0.1650	0.1800	0.3050	0.1550	145,436,617						
chron	ptv	-2.778%	0.1750 cad	0.1750	-0.0050	183,500	0.1750	0.1650	0.1800	0.3050	0.1550	145,436,617						
cio-com	ptv	-2.78%	0.1750 cad	0.1750	-0.0050	183,500	0.1750	0.1650	0.1800	0.3050	0.1550							
cnn-money	ptv																	
easystockalterts	ptv	0.00%	33.23	5.15	+0.00	5000	33.23	33.23	33.23	33.22	21.55		18.36				1.81	
finance-abc7-com	ptv	-2.778%	0.1750 cad	0.1750	-0.0050	183,500	0.1750	0.1650	0.1800	0.3050	0.1550	145,436,617						
finance-abc7chicago-com	ptv	-2.778%	0.1750 cad	0.1750	-0.0050	183,500	0.1750	0.1650	0.1800	0.3050	0.1550	145,436,617						
financial-content	ptv	-2.778%	0.1750 cad	0.1750	-0.0050	183,500	0.1750	0.1650	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	-2.778%	0.1750 cad	0.1750	-0.0050	183,500	0.1750	0.1650	0.1800	0.3050	0.1550	145,436,617						
insidestocks	ptv			symbol			exchange											
investorguide	ptv		0.00															
marketintellisearch	ptv	-2.46 %	$1.19	$1.20	-0.03	271.00k	$1.23	$1.16	$1.22						%			
marketwatch	ptv	-2.78%	$0.18	open: 0.18	-0.0050	183,500	$0.18	$0.17	$0.18	$0.31	$0.16			$25.71m				
minyanville	ptv	-2.778%	0.1750 cad	0.1750	-0.0050	183,500	0.1750	0.1650	0.1800	0.3050	0.1550	145,436,617						
msn-money	ptv																	
paidcontent	ptv	-2.778%	0.1750 cad	0.1750	-0.0050	183,500	0.1750	0.1650	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	-2.778%	0.1750 cad	0.1750	-0.0050	183,500	0.1750	0.1650	0.1800	0.3050	0.1550	145,436,617						
screamingmedia	ptv	-2.78%	$	open: 0.18	-0.0050	183,500	$0.18	$0.17	$0.18	$0.31	$0.16			$25.71m				
scroli	ptv	%	ptv			0												
simple-stock-quotes	ptv		last trade: 0.00		change: 0.000													
stocknod	ptv	-2.778%	0.1750 cad	0.1750	-0.0050	183,500	0.1750	0.1650	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	$5.15		5,000	$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	27.980	133,166,172	17.70	4,425,111,896			1.88	
wallstreetsurvivor	ptv	-			-		- -											
ycharts-com	ptv																	
zacks	ptv	(-5.56%)	0.18		-0.01	vol.  183,500	0.18	0.17		0.31	0.16							
advfn	casc	0.82	49.4	49.06	0.4	97647	49.49	48.8608										
barchart	casc	+0.82%	49.40	49.06	+0.40	97,647	49.49	48.86	49.00	52.08	27.17		13.91	$541.92 m	1.68%	$0.80	+2.87	
barrons	casc	0.82%	49.40	49.06	+0.40	96,622	49.49	48.861				11.10 million		$541.79 million	1.62%	$0.2		
bloomberg	casc	0.816%	49.400	49.060	0.400	97,647	49.490	48.861		52.53	27.55	11.057mil	14.746	546.215mil	1.216	0.200 regular cash	3.350	
boston-com	casc	+0.8163%	49.40 usd	49.06	+0.4000	97,647	49.49	48.86	49.00	52.53	27.55	11,056,982						
bostonmerchant	casc	+0.8163%	49.40 usd	49.06	+0.4000	97,647	49.49	48.86	49.00	52.53	27.55	11,056,982						
business-insider	casc	+0.8163%	49.40 usd	49.06	+0.4000	97,647	49.49	48.86	49.00	52.53	27.55	11,056,982						
chron	casc	+0.8163%	49.40 usd	49.06	+0.4000	97,647	49.49	48.86	49.00	52.53	27.55	11,056,982						
cio-com	casc	+0.82%	49.40 usd	49.06	+0.4000	97,647	49.49	48.86	49.00	52.53	27.55	11,056,982	17.21	546m	1.6	0.8		
cnn-money	casc	+0.82%	49.40	49.06	+0.40	97,647	49.49	48.86	49.00				17.2	$546.2m	1.62%			
easystockalterts	casc	0.82%	49.40	49.06	+0.40	97647	49.49	48.86	49.00	52.53	27.55		17.21				2.87	
eresearch-fidelity-com	casc	0.82%	49.4000	49.0600	0.4000	97,647	49.4900	48.8608	49.0000	52.5300	27.5500	11,057,000	17.07	$541.79m	1.63%	$0.200000		
finance-abc7-com	casc	+0.8163%	49.40 usd	49.06	+0.4000	97,647	49.49	48.86	49.00	52.53	27.55	11,056,982						
finance-abc7chicago-com	casc	+0.8163%	49.40 usd	49.06	+0.4000	97,647	49.49	48.86	49.00	52.53	27.55	11,056,982						
financial-content	casc	+0.8163%	49.40 usd	49.06	+0.4000	97,647	49.49	48.86	49.00	52.53	27.55	11,056,982						
finapps-forbes-com	casc	0.8%	$49.40	49.06	0.40	97,647	49.49	48.86	49.00	52.53	27.55	11 mil	17.2	546 mil	1.6	0.80	2.87	
finviz	casc	0.82%	49.40			97,647			49.00	-5.14%	81.83%	11.06m	17.21	546.36m		0.80	2.87	
fool	casc	+0.82%	$49.40	$49.06	0.40	97,647	$49.49	$48.86	$49.00	$52.53	$27.55		17.10	$546.21m	0.10%	0.80		
foxbusiness	casc		$49.40		+0.40	97,647			$49.00									
google-finance	casc	(0.82%)	49.40	49.06	+0.40	97,647.00	49.49	48.86		52.53	27.55	11.06m	17.18	546.21m	1.62	0.20	2.87	
howthemarketworks	casc	3.847%	49.4	49.06	1.83	96,622	49.49	48.8608	47.57									
hpcwire	casc	+0.8163%	49.40 usd	49.06	+0.4000	97,647	49.49	48.86	49.00	52.53	27.55	11,056,982						
insidestocks	casc	+0.82%	49.40	49.06	+0.40	96622	49.49	48.86										
investopedia	casc	+0.82 %	$49.40	49.06	+0.40				49.00									
investorguide	casc	+0.82%	49.40	49.06	+0.40		49.47	48.8608		52.53	27.55		16.96	546.2m			2.89	
marketintellisearch	casc	0.82 %	$49.40	$49.06	0.40	92.70k	$49.49	$48.86	$49.00			11.06m	17.07	0.54b	1.63 %		2.87	
marketwatch	casc	+0.82%	$49.40	open: 49.06	+0.40	1,125	$49.49	$48.86	$49.00	$52.53	$27.55		17.31	$541.79m	1.62%	0.20	2.85	
minyanville	casc	+0.8163%	49.40 usd	49.06	+0.4000	97,647	49.49	48.86	49.00	52.53	27.55	11,056,982						
msn-money	casc	+0.82%	49.40	49.06	+0.40	97,647	49.49	48.86	49.00	52.53	27.55	11.06 mil	17.15	541.79 mil	1.63%	0.80	2.88	
nasdaq-com	casc	0.82%	$ 49.40		0.40	97,647	$ 49.49	$ 48.8608	$ 49	$ 52.53	$ 27.55	10,973,000	17.21	$ 542,066,200	1.63 %	$0.800000	$ 2.87	
optimum	casc	+0.82%	49.40 ( 4:15 pm edt)	49.06	+0.40	97,647	49.49	48.86	49.00	52.53	27.55	11.06m	17.2	546.2m	1.62	0.80	2.87	
paidcontent	casc	+0.8163%	49.40 usd	49.06	+0.4000	97,647	49.49	48.86	49.00	52.53	27.55	11,056,982						
pc-quote	casc	0.82%	49.4	49.06	0.40	97,647	49.49	48.8608	49.0	52.53	27.55	10,967,470	17.01389	541,793,000		0.2		
personal-wealth-biz	casc	+0.82%	49.40	49.06		97,647	49.49	48.8608	49.00	52.53	27.55		16.96		1.22	0.60	2.89	
predictwallstreet	casc	+0.82%	49.40		+0.40	97,647												
raymond-james	casc	0.82	49.40	49.06	0.40	97,647	49.49	48.86	49.40	52.53	27.55		16.75				2.95	
renewable-energy-world	casc	+0.8163%	49.40 usd	49.06	+0.4000	97,647	49.49	48.86	49.00	52.53	27.55	11,056,982						
screamingmedia	casc	+0.82%	$	open: 49.06	+0.40	1,125	$49.49	$48.86	$49.00	$52.53	$27.55		17.31	$541.79m	1.62%	0.20	2.85	
scroli	casc	%	casc			0												
simple-stock-quotes	casc	+0.82%	last trade: 49.40		change: 0.400								p/e ratio: 16.96					
smartmoney	casc	(0.82%)	49.40	$49.06	0.40	97,647	$49.49	$48.86	$49.00	$52.53	$27.55			541,800	1.63%	$0.20		
stocknod	casc	+0.8163%	49.40 usd	49.06	+0.4000	97,647	49.49	48.86	49.00	52.53	27.55	11,056,982						
stockpickr	casc	0.82%	$49.40 0.40 | 0.82%	49.06	0.40	97.65k	49.49	48.86	49.00	52.53	27.55							
stocksmart	casc	.0 %	$39.23	45.53	0	8,874	40.4	39.05										
stocktwits	casc	0.71%	49.35		+0.35													
streetinsider-com	casc	0.82%	49.40	$49.06	+0.40	97,647	$49.49	$48.86	$49.00	$52.53	$27.55		17.21				$2.87	
thecramerreport	casc																	
thestree	casc	0.82%	$49.4	49.06	0.4	97647	49.49	48.86	49.0	-52.53	27.55	1.1056982e7		5.41792118e8				
tickerspy	casc	0.82%	$49.40	49.06	+0.40	97,647	49.49	48.86	49.00	52.53	27.55		17.0	541.7m	1.63%	$0.20		
tmx-quotemedia	casc	0.82%	49.400	49.060	0.400	97,647	49.490	48.861	49.000	52.530	27.550	11,056,982	17.10	546,214,911	1.633	0.200 usd	2.87	
updown	casc	0.82%	$49.40	$49.06	$0.40	96,522	$49.49	$48.86	$49.00	$52.53	$27.55	10.97b	16.62	$526m			2.95	
wallstreetsurvivor	casc	3.85%	49.40	49.06	1.83	96,622	49.49	48.86		52.53	27.55		17.10	$542m	1.60%	0.27 -	1.93	
yahoo-finance	casc	0.82%	49.40	49.06	0.40	97,647	49.49	48.86	49.00	52.53	27.55		17.09	546.17m	1.60%	0.80	2.89	
ycharts-com	casc	+0.71%	49.35		+0.35					52.53	27.55		17.14	541.37m	1.79%		2.88	
zacks	casc	(0.82%)	49.40		0.40	vol.  97,647	49.49	48.86		52.53	27.55		14.33	541.79 m	1.63	0.80	3.42	
advfn	sivb	0.31	60.65	60.31	0.19	309784	60.92	60.15										
barchart	sivb	+0.31%	60.65	60.31	+0.19	309,784	60.92	60.15	60.46	60.92	36.72		26.90	$2.58 b			+2.56	
barrons	sivb	0.31%	60.65	60.31	+0.19	309,649	60.92	60.15				42.48 million		$2.59 billion	sivb has not issued dividends in more than 1 year.			
bloomberg	sivb	0.314%	60.650	60.310	0.190	309,784	60.920	60.150		60.92	36.72	42.887mil	23.691	2,601.094mil			2.560	
boston-com	sivb	+0.3143%	60.65 usd	60.31	+0.1900	309,784	60.92	60.15	60.46	60.76	36.72	42,886,953						
bostonmerchant	sivb	+0.3143%	60.65 usd	60.31	+0.1900	309,784	60.92	60.15	60.46	60.76	36.72	42,886,953						
business-insider	sivb	+0.3143%	60.65 usd	60.31	+0.1900	309,784	60.92	60.15	60.46	60.76	36.72	42,886,953						
chron	sivb	+0.3143%	60.65 usd	60.31	+0.1900	309,649	60.92	60.15	60.46	60.76	36.72	42,886,953						
cio-com	sivb	+0.31%	60.65 usd	60.31	+0.1900	309,649	60.92	60.15	60.46	60.76	36.72	42,886,953	23.69	3b				
cnn-money	sivb	+0.31%	60.65	60.31	+0.19	309,649	60.92	60.15	60.46				23.7	$2.6b				
easystockalterts	sivb	0.32%	60.65	60.31	+0.19	309649	60.92	60.15	60.46	60.76	36.72		23.69				2.56	
eresearch-fidelity-com	sivb	0.31%	60.6500	60.3100	0.1900	309,649	60.9200	60.1500	60.4600	60.7600	36.7200	42,887,000	23.62	$2.59b				
finance-abc7-com	sivb	+0.3143%	60.65 usd	60.31	+0.1900	309,784	60.92	60.15	60.46	60.76	36.72	42,886,953						
finance-abc7chicago-com	sivb	+0.3143%	60.65 usd	60.31	+0.1900	309,784	60.92	60.15	60.46	60.76	36.72	42,886,953						
financial-content	sivb	+0.3143%	60.65 usd	60.31	+0.1900	309,784	60.92	60.15	60.46	60.76	36.72	42,886,953						
finapps-forbes-com	sivb	0.3%	$60.65	60.31	0.19	309,784	60.92	60.15	60.46	60.76	36.72	43 mil	23.7	3 bil	0.0	0.00	2.56	
finviz	sivb	0.31%	60.65			309,649			60.46	-0.18%	65.17%	42.89m	23.78	2.60b			2.55	
fool	sivb	+0.31%	$60.65	$60.31	0.19	309,649	$60.92	$60.15	$60.46	$60.76	$36.72		23.60	$2.60b				
foxbusiness	sivb		$60.65		+0.19	310,874			$60.46									
google-finance	sivb	(0.31%)	60.65	60.31	+0.19	309,649.00	60.92	60.15		60.92	36.72	42.89m	23.74	2.60b			2.55	
howthemarketworks	sivb	1.574%	60.65	60.31	0.94	301,837	60.92	60.15	59.71									
hpcwire	sivb	+0.3143%	60.65 usd	60.31	+0.1900	309,649	60.92	60.15	60.46	60.76	36.72	42,886,953						
insidestocks	sivb	+0.31%	60.65	60.31	+0.19	310739	60.92	60.15					price earnings ratio: 22.46					
investopedia	sivb	+0.31 %	$60.65	60.31	+0.19				60.46									
investorguide	sivb	+0.31%	60.65	60.69	+0.19		60.92	60.15		60.73	36.72		23.60	2.601b			2.562	
marketintellisearch	sivb	0.31 %	$60.65	$60.69	0.19	300.00k	$60.92	$60.15	$60.46			42.89m	23.71	2.59b	0.0 %		2.55	
marketwatch	sivb	+0.31%	$60.65	open: 60.31	+0.19	8,491	$60.92	$60.15	$60.46	$60.92	$36.72		24.07	$2.59b			2.52	
minyanville	sivb	+0.3143%	60.65 usd	60.31	+0.1900	309,649	60.92	60.15	60.46	60.76	36.72	42,886,953						
msn-money	sivb	+0.31%	60.65	60.31	+0.19	309,649	60.92	60.15	60.46	60.76	36.72	42.89 mil	23.69	2.59 bil			2.56	
nasdaq-com	sivb	0.31%	$ 60.65	$ 60.31	0.19	309,649	$ 60.92	$ 60.15	$ 60.46	$ 60.76	$ 36.72	42,887,000	23.69	$ 2,601,096,550			$ 2.56	
optimum	sivb	+0.31%	60.65 ( 4:30 pm edt)	60.31	+0.19	309,649	60.92	60.15	60.46	60.76	36.72	42.89m	23.7	2.6b			2.56	
paidcontent	sivb	+0.3143%	60.65 usd	60.31	+0.1900	309,649	60.92	60.15	60.46	60.76	36.72	42,886,953						
pc-quote	sivb	0.31%	60.65	60.31	0.19	309,784	60.92	60.15	60.46	60.76	36.72	42,752,646	23.61719	2,592,948,000				
personal-wealth-biz	sivb	+0.31%	60.65	60.69		310,874	60.92	60.15	60.46	60.73	36.72		23.60			0.00	2.562	
predictwallstreet	sivb	+0.31%	60.65		+0.19	309,649												
raymond-james	sivb	0.31	60.65	60.31	0.19	309,649	60.92	60.15	60.65	60.76	36.72		23.24				2.61	
renewable-energy-world	sivb	+0.3143%	60.65 usd	60.31	+0.1900	309,649	60.92	60.15	60.46	60.76	36.72	42,886,953						
screamingmedia	sivb	+0.31%	$	open: 60.31	+0.19	8,491	$60.92	$60.15	$60.46	$60.92	$36.72		24.07	$2.59b			2.52	
scroli	sivb	%	sivb			0												
simple-stock-quotes	sivb	+0.31%	last trade: 60.65		change: 0.190								p/e ratio: 23.6					
smartmoney	sivb	(0.31%)	60.65	$60.31	0.19	309,649	$60.92	$60.15	$60.46	$60.76	$36.72			2,592,900	0.00%	$0.00		
stocknod	sivb	+0.3143%	60.65 usd	60.31	+0.1900	309,649	60.92	60.15	60.46	60.76	36.72	42,886,953						
stockpickr	sivb	0.31%	$60.65 0.19 | 0.31%	60.31	0.19	309.65k	60.92	60.15	60.46	60.76	36.72							
stocksmart	sivb	.0 %	$57.12	53.74	0	53,304	59.2	56.67										
stocktwits	sivb	0.30%	60.64		+0.18													
streetinsider-com	sivb	0.31%	60.65	$60.31	+0.19	309,649	$60.92	$60.15	$60.46	$60.76	$36.72		23.69				$2.56	
thecramerreport	sivb		60.65	60.69	+0.19	309649	60.92	60.15										
thestree	sivb	0.31%	$60.65	60.31	0.19	309649	60.92	60.15	60.46	-60.76	36.72	4.2886953e7		2.592945178e9				
tickerspy	sivb	0.31%	$60.65	60.31	+0.19	309,649	60.92	60.15	60.46	60.76	36.72		23.6	2.5b	0.00%	$0.00		
tmx-quotemedia	sivb	0.31%	60.650	60.310	0.190	310,874	60.920	60.150	60.460	60.760	36.720	42,886,953	23.60	2,601,093,699			2.56	
updown	sivb	0.31%	$60.65	$60.31	$0.19	301,101	$60.92	$60.15	$60.46	$60.76	$36.72	42.88b	23.24	$2.56b			2.60	
wallstreetsurvivor	sivb	1.57%	60.65	60.31	0.94	301,837	60.92	60.15		60.76	36.72		23.60	$3b			2.24	
yahoo-finance	sivb	0.31%	60.65	60.69	0.19	309,649	60.92	60.15	60.46	60.92	36.72		23.67	2.60b			2.56	
ycharts-com	sivb	+0.30%	60.64		+0.18					60.76	36.72		23.69	2.58b	0.00%		2.56	
zacks	sivb	(0.31%)	60.65		0.19	vol.  309,649	60.92	60.15		60.92	36.72		27.23	2.59 b	0.00	0.00	2.22	
advfn	nihd	-0.58	42.9	43.24	-0.25	1226926	43.24	42.67										
barchart	nihd	-0.58%	42.90	43.06	-0.25	1,147,750	43.13	42.67	43.15	46.32	32.36		17.96	$7.28 b			+2.36	
barrons	nihd	0.58%	42.90	43.24	-0.25	1.213m	43.24	42.67				175.71 million		$7.34 billion	nihd has not issued dividends in more than 1 year.			
bloomberg	nihd	-0.579%	42.900	43.240	-0.250	1,226,926	43.240	42.670		46.32	32.36	170.197mil	19.067	7,301.469mil			2.250	
boston-com	nihd	-0.5794%	42.90 usd	43.24	-0.2500	1,222,726	43.24	42.67	43.15	46.32	32.36	170,197,413						
bostonmerchant	nihd	-0.5794%	42.90 usd	43.24	-0.2500	1,222,726	43.24	42.67	43.15	46.32	32.36	170,197,413						
business-insider	nihd	-0.5794%	42.90 usd	43.24	-0.2500	1,222,726	43.24	42.67	43.15	46.32	32.36	170,197,413						
chron	nihd	-0.5794%	42.90 usd	43.24	-0.2500	1,352,054	43.24	42.67	43.15	46.32	32.36	170,197,413						
cio-com	nihd	-0.58%	42.90 usd	43.24	-0.2500	1,352,054	43.24	42.67	43.15	46.32	32.36	170,197,413	19.07	7b				
cnn-money	nihd	-0.58%	42.90	43.24	-0.25	1,353,926	43.24	42.67	43.15				19.1	$7.3b				
easystockalterts	nihd	-0.58%	42.90	43.24	-0.25	1222726	43.24	42.67	43.15	46.32	32.36		19.07				2.25	
eresearch-fidelity-com	nihd	-0.58%	42.9000	43.2400	-0.2500	1,356,254	43.2400	42.6700	43.1500	46.3200	32.3600	170,197,000	19.18	$7.34b				
finance-abc7-com	nihd	-0.5794%	42.90 usd	43.24	-0.2500	1,222,726	43.24	42.67	43.15	46.32	32.36	170,197,413						
finance-abc7chicago-com	nihd	-0.5794%	42.90 usd	43.24	-0.2500	1,222,726	43.24	42.67	43.15	46.32	32.36	170,197,413						
financial-content	nihd	-0.5794%	42.90 usd	43.24	-0.2500	1,222,726	43.24	42.67	43.15	46.32	32.36	170,197,413						
finapps-forbes-com	nihd	-0.6%	$42.90	43.24	-0.25	1,226,926	43.24	42.67	43.15	46.32	32.36	170 mil	18.2	7 bil	0.0	0.00	2.36	
finviz	nihd	-0.58%	42.90			1,226,526			43.15	-7.38%	32.57%	170.20m	19.18	7.34b			2.25	
fool	nihd	-0.58%	$42.90	$43.24	-0.25	1,226,726	$43.24	$42.67	$43.15	$46.32	$32.36		19.20	$7.30b				
foxbusiness	nihd		$42.90		-0.25	1,360,820			$43.15									
google-finance	nihd	(-0.58%)	42.90	43.24	-0.25	1.23m	43.24	42.67		46.32	32.36	170.20m	19.05	7.30b			2.25	
howthemarketworks	nihd	1.227%	42.9	43.24	0.52	1,222,726	43.24	42.67	42.38									
hpcwire	nihd	-0.5794%	42.90 usd	43.24	-0.2500	1,222,726	43.24	42.67	43.15	46.32	32.36	170,197,413						
insidestocks	nihd	-0.58%	42.90	43.06	-0.25	1360527	43.24	42.67					price earnings ratio: 18.18					
investopedia	nihd	-0.58 %	$42.90	43.24	-0.25				43.15									
investorguide	nihd	-0.58%	42.90	43.06	-0.25		43.24	42.67		46.32	32.36		19.11	7.301b			2.258	
marketintellisearch	nihd	-0.56 %	$42.91	$43.24	-0.24	1201.00k	$43.24	$42.67	$43.15			170.20m	19.18	7.34b	0.0 %		2.25	
marketwatch	nihd	-0.58%	$42.90	open: 43.24	-0.25	142,330	$43.24	$42.67	$43.15	$46.32	$32.36		19.29	$7.34b			2.22	
minyanville	nihd	-0.5794%	42.90 usd	43.24	-0.2500	1,222,526	43.24	42.67	43.15	46.32	32.36	170,197,413						
msn-money	nihd	-0.58%	42.90	43.24	-0.25	1.23 mil	43.24	42.67	43.15	46.32	32.36	170.20 mil	18.90	7.34 bil			2.25	
nasdaq-com	nihd	0.58%	$ 42.90	$ 43.24	0.25	1,226,926	$ 43.24	$ 42.67	$ 43.15	$ 46.32	$ 32.36	170,197,000	18.18	$ 7,301,451,300			$ 2.36	
optimum	nihd	-0.58%	42.90 ( 4:00 pm edt)	43.24	-0.25	1,208,210	43.24	42.67	43.15	46.32	32.36	170.20m	19.1	7.3b			2.25	
paidcontent	nihd	-0.5794%	42.90 usd	43.24	-0.2500	1,222,526	43.24	42.67	43.15	46.32	32.36	170,197,413						
pc-quote	nihd	-0.58%	42.9	43.24	-0.25	1,356,636	43.24	42.67	43.15	46.32	32.36	171,188,823	19.00881	7,344,001,000				
personal-wealth-biz	nihd	-0.58%	42.90	43.06	-0.25	1,360,820	43.24	42.67	43.15	46.32	32.36		19.11			0.00	2.258	
predictwallstreet	nihd	-0.58%	42.90		-0.25	1,226,926												
raymond-james	nihd	-0.58	42.90	43.24	-0.25	1,226,926	43.24	42.67	42.90	46.32	32.36		18.65				2.30	
renewable-energy-world	nihd	-0.5794%	42.90 usd	43.24	-0.2500	1,222,726	43.24	42.67	43.15	46.32	32.36	170,197,413						
screamingmedia	nihd	-0.58%	$	open: 43.24	-0.25	142,530	$43.24	$42.67	$43.15	$46.32	$32.36		19.29	$7.34b			2.22	
scroli	nihd	%	nihd			0												
simple-stock-quotes	nihd	-0.58%	last trade: 42.90		change: -0.250								p/e ratio: 19.11					
smartmoney	nihd	(-0.58%)	42.90	$43.24	-0.25	1,226,926	$43.24	$42.67	$43.15	$46.32	$32.36			7,344,000	0.00%	$0.00		
stocknod	nihd	-0.5794%	42.90 usd	43.24	-0.2500	1,222,726	43.24	42.67	43.15	46.32	32.36	170,197,413						
stockpickr	nihd	-0.58%	$42.90 -0.25 | -0.58%	43.24	-0.25	1.23m	43.24	42.67	43.15	46.32	32.36							
stocksmart	nihd	.0 %	$42.935	44.23	0	223,925	43.72	42.87										
stocktwits	nihd	-0.58%	42.90		-0.25													
streetinsider-com	nihd	0.58%	42.90	$43.24	-0.25	1,222,726	$43.24	$42.67	$43.15	$46.32	$32.36		19.07				$2.25	
thecramerreport	nihd		42.90	43.06	-0.25	1353726	43.24	42.67										
thestree	nihd	-0.58%	$42.9	43.24	-0.25	1226726	43.24	42.67	43.15	-46.32	32.36	1.70197413e8		7.344018371e9				
tickerspy	nihd	-0.58%	$42.90	43.24	-0.25	1,226,726	43.24	42.67	43.15	46.32	32.36		19.0	7.3b	0.00%	$0.00		
tmx-quotemedia	nihd	-0.58%	42.900	43.240	-0.250	1,360,820	43.240	42.670	43.150	46.320	32.360	170,197,413	19.20	7,301,469,018			2.25	
updown	nihd	-0.58%	$42.90	$43.24	-$0.25	1,213,178	$43.24	$42.67	$43.15	$46.32	$32.36	170.19b	18.72	$7.21b			2.31	
wallstreetsurvivor	nihd	1.23%	42.90	43.24	0.52	1,222,526	43.24	42.67		46.32	35.55		19.20	$7b			1.99	
yahoo-finance	nihd	0.58%	42.90	43.06	0.25	1,226,726	43.24	42.67	43.15	46.32	32.36		19.00	7.30b			2.26	
ycharts-com	nihd	-0.58%	42.90		-0.25					46.32	32.36		18.90	7.28b	0.00%		2.27	
zacks	nihd	(-0.58%)	42.90		-0.25	vol.  1,226,926	43.24	42.67		46.32	32.36		18.28	7.34 b	0.00	0.00	2.36	
advfn	cpy	-4.21	12.73	13.26	-0.56	109761	13.27	12.49										
barchart	cpy	-4.21%	12.73	13.26	-0.56	109,761	13.27	12.49	13.29	30.14	11.76		8.54	$89.11 m	7.6%	$1.00	+0.87	
barrons	cpy	4.21%	12.73	13.26	-0.56	109,761	13.27	12.49				7.27 million		$93.59 million	7.86%	$0.25		
bloomberg	cpy	-4.214%	12.730	13.260	-0.560	109,761	13.270	12.490		31.00	11.76	7.039mil	7.444	89.610mil	7.862	0.250 regular cash	1.710	
boston-com	cpy	-4.214%	12.73 usd	13.26	-0.5600	109,761	13.27	12.49	13.29	31.00	11.76	7,039,238						
bostonmerchant	cpy	-4.214%	12.73 usd	13.26	-0.5600	109,761	13.27	12.49	13.29	31.00	11.76	7,039,238						
business-insider	cpy	-4.214%	12.73 usd	13.26	-0.5600	109,761	13.27	12.49	13.29	31.00	11.76	7,039,238						
chron	cpy	-4.214%	12.73 usd	13.26	-0.5600	109,761	13.27	12.49	13.29	31.00	11.76	7,039,238						
cio-com	cpy	-4.21%	12.73 usd	13.26	-0.5600	109,761	13.27	12.49	13.29	31.00	11.76	7,039,238	14.80	90m	7.5	1		
cnn-money	cpy	-4.21%today&rsquo;s change	12.73data as of 4:00pm et	13.26	-0.56	109,761	13.27	12.49	13.29				14.8	$89.6m	7.86%			
easystockalterts	cpy	-4.22%	12.73	13.26	-0.56	109761	13.27	12.49	13.29	31.00	11.76		14.80				0.86	
eresearch-fidelity-com	cpy	-4.21%	12.7300	13.2600	-0.5600	109,761	13.2700	12.4900	13.2900	31.0000	11.7600	7,039,000	15.28	$93.55m	7.52%	$0.250000		
finance-abc7-com	cpy	-4.214%	12.73 usd	13.26	-0.5600	109,761	13.27	12.49	13.29	31.00	11.76	7,039,238						
finance-abc7chicago-com	cpy	-4.214%	12.73 usd	13.26	-0.5600	109,761	13.27	12.49	13.29	31.00	11.76	7,039,238						
financial-content	cpy	-4.214%	12.73 usd	13.26	-0.5600	109,761	13.27	12.49	13.29	31.00	11.76	7,039,238						
finapps-forbes-com	cpy	-4.2%	$12.73	13.26	-0.56	109,761	13.27	12.49	13.29	31.00	11.76	7 mil	14.6	90 mil	7.9	1.00	0.87	
finviz	cpy	-4.21%	12.73			109,761			13.29	-57.76%	8.25%	7.04m	14.80	89.62m		1.00	0.86	
fool	cpy	-4.21%	$12.73	$13.26	-0.56	109,761	$13.27	$12.49	$13.29	$31.00	$11.76		15.50	$89.61m	4.90%	1.00		
foxbusiness	cpy		$12.73		-0.56	109,761			$13.29									
google-finance	cpy	(-4.21%)	12.73	13.26	-0.56	109,761.00	13.27	12.49		31.00	11.76	7.04m	14.80	89.61m	7.86	0.25	0.86	
howthemarketworks	cpy	-3.194%	12.73	13.26	-0.42	109,761	13.27	12.49	13.15									
hpcwire	cpy	-4.214%	12.73 usd	13.26	-0.5600	109,761	13.27	12.49	13.29	31.00	11.76	7,039,238						
insidestocks	cpy	-4.21%	12.73	13.26	-0.56	109761	13.27	12.49										
investopedia	cpy	-4.21 %	$12.73	13.26	-0.56				13.29									
investorguide	cpy	-4.82%	12.65	13.26	-0.64		13.27	12.49		31.00	14.00		15.58	89.0m			0.853	
marketintellisearch	cpy	-4.21 %	$12.73	$13.26	-0.56	76.80k	$13.27	$12.49	$13.29			7.04m	15.45	0.09b	7.52 %		0.86	
marketwatch	cpy	-4.21%	$12.73	open: 13.26	-0.56	109,761	$13.27	$12.49	$13.29	$31.00	$11.76		13.23	$93.59m	7.86%	0.25	0.96	
minyanville	cpy	-4.214%	12.73 usd	13.26	-0.5600	109,761	13.27	12.49	13.29	31.00	11.76	7,039,238						
msn-money	cpy	-4.21%	12.73	13.26	-0.56	109,761	13.27	12.49	13.29	31.00	11.76	7.04 mil	15.15	93.55 mil	7.52%	1.00	0.86	
nasdaq-com	cpy	4.21%	$ 12.73		0.56	109,761	$ 13.27	$ 12.49	$ 13.29	$ 31	$ 11.76	7,004,000	14.63	$ 89,160,920	7.52 %	$1.000000	$ 0.87	
optimum	cpy	-4.21%	12.73 ( 4:15 pm edt)	13.26	-0.56	109,761	13.27	12.49	13.29	31.00	11.76	7.04m	14.8	89.6m	7.86	1.00	0.86	
paidcontent	cpy	-4.214%	12.73 usd	13.26	-0.5600	109,761	13.27	12.49	13.29	31.00	11.76	7,039,238						
pc-quote	cpy	-4.21%	12.73	13.26	-0.56	109,761	13.27	12.49	13.29	31.00	11.76	7,351,783	15.82143	93,588,000		0.25		
personal-wealth-biz	cpy	-4.21%	12.73	13.26	-0.56	109,761	13.27	12.49	13.29	31.00	14.00		15.58		7.52	1.00	0.853	
predictwallstreet	cpy	-4.21%	12.73		-0.56	109,761												
raymond-james	cpy	-4.21	12.73	13.26	-0.56	109,761	13.27	12.49	12.73	31.00	11.76		14.47				0.88	
renewable-energy-world	cpy	-4.214%	12.73 usd	13.26	-0.5600	109,761	13.27	12.49	13.29	31.00	11.76	7,039,238						
screamingmedia	cpy	-4.21%	$	open: 13.26	-0.56	109,761	$13.27	$12.49	$13.29	$31.00	$11.76		13.23	$93.59m	7.86%	0.25	0.96	
scroli	cpy	%	cpy			0												
simple-stock-quotes	cpy	-4.21%	last trade: 12.73		change: -0.560								p/e ratio: 15.58					
smartmoney	cpy	(-4.21%)	12.73	$13.26	-0.56	109,761	$13.27	$12.49	$13.29	$31.00	$11.76			93,600	7.52%	$0.25		
stocknod	cpy	-4.214%	12.73 usd	13.26	-0.5600	109,761	13.27	12.49	13.29	31.00	11.76	7,039,238						
stockpickr	cpy	-4.21%	$12.73 -0.56 | -4.21%	13.26	-0.56	109.76k	13.27	12.49	13.29	31.00	11.76							
stocksmart	cpy	.0 %	$14.16	22.19	0	1,344	14.25	14.1										
stocktwits	cpy	-4.29%	12.72		-0.57													
streetinsider-com	cpy	4.21%	12.73	$13.26	-0.56	109,761	$13.27	$12.49	$13.29	$31.00	$11.76		14.80				$0.86	
thecramerreport	cpy		12.73	13.26	-0.56	109761	13.27	12.49										
thestree	cpy	-4.21%	$12.73	13.26	-0.56	109761	13.27	12.49	13.29	-31.0	11.76	7039238.0		9.3551473e7				
tickerspy	cpy	-4.21%	$12.73	13.26	-0.56	109,761	13.27	12.49	13.29	31.00	11.76		15.8	93.0m	7.52%	$0.25		
tmx-quotemedia	cpy	-4.21%	12.730	13.260	-0.560	109,761	13.270	12.490	13.290	31.000	11.760	7,039,238	15.50	89,609,500	7.524	0.250 usd	0.86	
updown	cpy	-4.21%	$12.73	$13.26	-$0.56	109,761	$13.27	$12.49	$13.29	$31.00	$11.76	7.00b	15.67	$93m			0.85	
wallstreetsurvivor	cpy	-3.19%	12.73	13.26	-0.42	109,761	13.27	12.49		31.00	11.76		15.50	$94m	7.50%	0.91 -	1.64	
yahoo-finance	cpy	4.21%	12.73	13.26	0.56	109,761	13.27	12.49	13.29	31.00	11.76		14.92	89.61m	7.50%	1.00	0.85	
ycharts-com	cpy	-4.29%	12.72		-0.57					31.00	11.76		15.14	89.04m	7.84%		0.84	
zacks	cpy	(-4.21%)	12.73		-0.56	vol.  109,761	13.27	12.49		31.00	11.76		8.63	93.59 m	7.52	1.00	1.54	
advfn	uri	-3.15	25.85	26.63	-0.84	1359258	26.8	25.72										
barchart	uri	-3.15%	25.85	26.63	-0.84	1,359,258	26.80	25.72	26.69	34.78	8.20		51.84	$1.57 b			-0.18	
barrons	uri	3.15%	25.85	26.63	-0.84	1.352m	26.80	25.72				60.46 million		$1.67 billion	uri has not issued dividends in more than 1 year.			
bloomberg	uri	-3.147%	25.850	26.630	-0.840	1,359,258	26.800	25.720		34.78	8.20	62.503mil	52.755	1,615.700mil			0.490	
boston-com	uri	-3.147%	25.85 usd	26.63	-0.8400	1,359,258	26.80	25.72	26.69	34.78	8.200	62,502,897						
bostonmerchant	uri	-3.147%	25.85 usd	26.63	-0.8400	1,359,258	26.80	25.72	26.69	34.78	8.200	62,502,897						
business-insider	uri	-3.147%	25.85 usd	26.63	-0.8400	1,359,258	26.80	25.72	26.69	34.78	8.200	62,502,897						
chron	uri	-3.147%	25.85 usd	26.63	-0.8400	1,359,062	26.80	25.72	26.69	34.78	8.200	62,502,897						
cio-com	uri	-3.15%	25.85 usd	26.63	-0.8400	1,359,062	26.80	25.72	26.69	34.78	8.200	62,502,897		2b				
cnn-money	uri	-3.15%	25.85	26.63	-0.84	1,359,062	26.80	25.72	26.69				nm	$1.6b				
easystockalterts	uri	-3.15%	25.85	26.63	-0.84	1359062	26.80	25.72	26.69	34.78	8.20						-0.12	
eresearch-fidelity-com	uri	-3.15%	25.8500	26.6300	-0.8400	1,359,062	26.8000	25.7200	26.6900	34.7800	8.2000	61,070,000	nm	$1.63b				
finance-abc7-com	uri	-3.147%	25.85 usd	26.63	-0.8400	1,359,258	26.80	25.72	26.69	34.78	8.200	62,502,897						
finance-abc7chicago-com	uri	-3.147%	25.85 usd	26.63	-0.8400	1,359,258	26.80	25.72	26.69	34.78	8.200	62,502,897						
financial-content	uri	-3.147%	25.85 usd	26.63	-0.8400	1,359,258	26.80	25.72	26.69	34.78	8.200	62,502,897						
finapps-forbes-com	uri	-3.2%	$25.85	26.63	-0.84	1,359,258	26.80	25.72	26.69	34.78	8.20	61 mil		2 bil	0.0	0.00	-0.18	
finviz	uri	-3.15%	25.85			1,359,062			26.69	-25.68%	215.24%	61.07m		1.58b			-0.10	
fool	uri	-3.15%	$25.85	$26.63	-0.84	1,359,062	$26.80	$25.72	$26.69	$34.78	$8.20		0.00	$1.62b				
foxbusiness	uri		$25.85		-0.84	1,359,258			$26.69									
google-finance	uri	(-3.15%)	25.85	26.63	-0.84	1.36m	26.80	25.72		34.78	8.20	62.50m		1.62b			-0.10	
howthemarketworks	uri	1.772%	25.85	26.63	0.45	1,351,781	26.8	25.72	25.4									
hpcwire	uri	-3.147%	25.85 usd	26.63	-0.8400	1,359,062	26.80	25.72	26.69	34.78	8.200	62,502,897						
insidestocks	uri	-3.15%	25.85	26.63	-0.84	1351781	26.80	25.72					price earnings ratio: 52.76					
investopedia	uri	-3.15 %	$25.85	26.63	-0.84				26.69									
investorguide	uri	-3.15%	25.85	26.63	-0.84		26.80	25.72		34.78	8.20			1.616b			-0.099	
marketintellisearch	uri	-3.15 %	$25.85	$26.63	-0.84	1321.10k	$26.80	$25.72	$26.69			61.07m	0.00	1.63b	0.0 %		-0.10	
marketwatch	uri	-3.15%	$25.85	open: 26.63	-0.84	7,187	$26.80	$25.72	$26.69	$34.78	$8.20			$1.67b				
minyanville	uri	-3.147%	25.85 usd	26.63	-0.8400	1,359,062	26.80	25.72	26.69	34.78	8.200	62,502,897						
msn-money	uri	-3.15%	25.85	26.63	-0.84	1.36 mil	26.80	25.72	26.69	34.78	8.20	61.07 mil	-198.85	1.63 bil			-0.16	
nasdaq-com	uri	3.15%	$ 25.85		0.84	1,359,062	$ 26.80	$ 25.72	$ 26.69	$ 34.78	$ 8.20	62,503,000		$ 1,615,702,550			$ -0.18	
optimum	uri	-3.15%	25.85 ( 4:15 pm edt)	26.63	-0.84	1,359,062	26.80	25.72	26.69	34.78	8.20	62.50m		1.6b			-0.12	
paidcontent	uri	-3.147%	25.85 usd	26.63	-0.8400	1,359,062	26.80	25.72	26.69	34.78	8.200	62,502,897						
pc-quote	uri	-3.15%	25.85	26.63	-0.84	1,359,062	26.8	25.72	26.69	34.78	8.20	64,534,046	-205.3077	1,668,205,000				
personal-wealth-biz	uri	-3.15%	25.85	26.63	-0.84	1,359,258	26.80	25.72	26.69	34.78	8.20					0.00	-0.099	
predictwallstreet	uri	-3.15%	25.85		-0.84	1,359,062												
raymond-james	uri	-3.15	25.85	26.63	-0.84	1,359,062	26.80	25.72	25.85	34.78	8.20						-0.06	
renewable-energy-world	uri	-3.147%	25.85 usd	26.63	-0.8400	1,359,062	26.80	25.72	26.69	34.78	8.200	62,502,897						
screamingmedia	uri	-3.15%	$	open: 26.63	-0.84	6,991	$26.80	$25.72	$26.69	$34.78	$8.20			$1.67b				
scroli	uri	%	uri			0												
simple-stock-quotes	uri	-3.15%	last trade: 25.85		change: -0.840													
smartmoney	uri	(-3.15%)	25.85	$26.63	-0.84	1,359,062	$26.80	$25.72	$26.69	$34.78	$8.20			1,668,200	0.00%	$0.00		
stocknod	uri	-3.147%	25.85 usd	26.63	-0.8400	1,359,062	26.80	25.72	26.69	34.78	8.200	62,502,897						
stockpickr	uri	-3.15%	$25.85 -0.84 | -3.15%	26.63	-0.84	1.36m	26.80	25.72	26.69	34.78	8.20							
stocksmart	uri	.0 %	$25.55	22.7	0	143,762	27.18	25.43										
stocktwits	uri	-3.11%	25.86		-0.83													
streetinsider-com	uri	3.15%	25.85	$26.63	-0.84	1,359,062	$26.80	$25.72	$26.69	$34.78	$8.20						$-0.12	
thecramerreport	uri		25.85	26.63	-0.84	1359062	26.80	25.72										
thestree	uri	-3.15%	$25.85	26.63	-0.84	1359062	26.8	25.72	26.69	-34.78	8.2	6.2502897e7		1.668202321e9				
tickerspy	uri	-3.15%	$25.85	26.63	-0.84	1,359,062	26.80	25.72	26.69	34.78	8.20		-205.3	1.6b	0.00%	$0.00		
tmx-quotemedia	uri	-3.15%	25.850	26.630	-0.840	1,359,258	26.800	25.720	26.690	34.780	8.200	62,502,897		1,615,699,887			-0.18	
updown	uri	-3.15%	$25.85	$26.63	-$0.84	1,351,781	$26.80	$25.72	$26.69	$34.78	$8.20	62.50b		$1.58b			-0.10	
wallstreetsurvivor	uri	1.77%	25.85	26.63	0.45	1,351,781	26.80	25.72		34.78	10.89			$2b			-0.44	
yahoo-finance	uri	3.15%	25.85	26.63	0.84	1,359,062	26.80	25.72	26.69	34.78	8.20			1.62b			-0.10	
ycharts-com	uri	-3.11%	25.86		-0.83					34.78	8.20			1.57b	0.00%		-0.11	
zacks	uri	(-3.15%)	25.85		-0.84	vol.  1,359,062	26.80	25.72		34.78	8.20		54.47	1.67 b	0.00	0.00	.49	
advfn	cost	-0.31	81.29	81.69	-0.25	1833842	81.945	80.97										
barchart	cost	-0.31%	81.29	81.69	-0.25	1,402,503	81.94	80.97	81.54	83.95	52.75		24.84	$35.51 b	1.18%	$0.96	+3.20	
barrons	cost	0.31%	81.29	81.69	-0.25	1.820m	81.945	80.97				445.97 million		$35.70 billion	1.18%	$0.24		
bloomberg	cost	-0.307%	81.290	81.690	-0.250	1,833,842	81.945	80.970		83.95	53.41	437.813mil	25.324	35,589.820mil	1.051	0.240 regular cash	3.210	
boston-com	cost	-0.3066%	81.29 usd	81.69	-0.2500	1,826,191	81.94	80.97	81.54	83.95	53.41	437,812,960						
bostonmerchant	cost	-0.3066%	81.29 usd	81.69	-0.2500	1,826,191	81.94	80.97	81.54	83.95	53.41	437,812,960						
business-insider	cost	-0.3066%	81.29 usd	81.69	-0.2500	1,826,191	81.94	80.97	81.54	83.95	53.41	437,812,960						
chron	cost	-0.3066%	81.29 usd	81.69	-0.2500	1,826,191	81.94	80.97	81.54	83.95	53.41	437,812,960						
cio-com	cost	-0.31%	81.29 usd	81.69	-0.2500	1,826,191	81.94	80.97	81.54	83.95	53.41	437,812,960	25.40	36b	1.2	0.96		
cnn-money	cost	-0.31%	81.29	81.69	-0.25	1,819,744	81.95	80.97	81.54				25.4	$35.6b	1.18%			
easystockalterts	cost	-0.27%	81.32	81.69	-0.22	1659382	81.95	80.97	81.54	83.95	53.41		25.41				3.20	
eresearch-fidelity-com	cost	-0.31%	81.2900	81.6900	-0.2500	1,826,942	81.9450	80.9700	81.5400	83.9500	53.4100	437,813,000	25.48	$35.70b	1.18%	$0.240000		
finance-abc7-com	cost	-0.3066%	81.29 usd	81.69	-0.2500	1,826,191	81.94	80.97	81.54	83.95	53.41	437,812,960						
finance-abc7chicago-com	cost	-0.3066%	81.29 usd	81.69	-0.2500	1,826,191	81.94	80.97	81.54	83.95	53.41	437,812,960						
financial-content	cost	-0.3066%	81.29 usd	81.69	-0.2500	1,826,191	81.94	80.97	81.54	83.95	53.41	437,812,960						
finapps-forbes-com	cost	-0.3%	$81.29	81.69	-0.25	1,833,842	81.94	80.97	81.54	83.95	53.41	438 mil	25.4	36 bil	1.2	0.96	3.20	
finviz	cost	-0.31%	81.29			1,825,742			81.54	-3.17%	54.13%	437.81m	25.48	35.70b		0.96	3.20	
fool	cost	-0.36%	$81.25	$81.69	-0.29	1,486,458	$81.94	$80.97	$81.54	$83.95	$53.41		25.50	$35.57b	1.20%	0.96		
foxbusiness	cost		$81.29		-0.25	1,855,850			$81.54									
google-finance	cost	(-0.31%)	81.29	81.69	-0.25	1.83m	81.94	80.97		83.95	53.41	437.81m	25.41	35.59b	1.18	0.24	3.20	
howthemarketworks	cost	0.062%	81.29	81.69	0.05	1,826,191	81.945	80.97	81.24									
hpcwire	cost	-0.3066%	81.29 usd	81.69	-0.2500	1,826,191	81.94	80.97	81.54	83.95	53.41	437,812,960						
insidestocks	cost	-0.31%	81.29	81.69	-0.25	1386037	81.94	80.97					price earnings ratio: 24.86					
investopedia	cost	-0.36 %	$81.25	81.69	-0.29				81.54									
investorguide	cost	-0.27%	81.32	81.31	-0.22		81.945	80.97		83.95	53.41		25.47	35.603b			3.201	
marketintellisearch	cost	-0.33 %	$81.27	$81.69	-0.27	1796.80k	$81.94	$80.97	$81.54			437.81m	25.48	35.70b	1.18 %		3.20	
marketwatch	cost	-0.31%	$81.19	open: 81.69	-0.25	18,938	$81.95	$80.97	$81.54	$83.95	$53.41		25.46	$35.70b	1.18%	0.24	3.19	
minyanville	cost	-0.3066%	81.29 usd	81.69	-0.2500	1,826,191	81.94	80.97	81.54	83.95	53.41	437,812,960						
msn-money	cost	-0.31%	81.29	81.69	-0.25	1.83 mil	81.95	80.97	81.54	83.95	53.41	437.81 mil	25.48	35.7 bil	1.18%	0.96	3.20	
nasdaq-com	cost	0.31%	$ 81.29	$ 81.69	0.25	1,833,842	$ 81.945	$ 80.97	$ 81.54	$ 83.95	$ 53.41	436,860,000	25.4	$ 35,512,349,400	1.18 %	$0.960000	$ 3.20	
optimum	cost	-0.25%	81.34 ( 4:00 pm edt)	81.69	-0.20	1,782,499	81.94	80.97	81.54	83.95	53.41	437.81m	25.4	35.6b	1.18	0.96	3.20	
paidcontent	cost	-0.3066%	81.29 usd	81.69	-0.2500	1,826,191	81.94	80.97	81.54	83.95	53.41	437,812,960						
pc-quote	cost	-0.31%	81.29	81.69	-0.25	1,839,970	81.945	80.97	81.54	83.95	53.41	439,159,466	25.56113	35,699,273,000		0.24		
personal-wealth-biz	cost	-0.31%	81.29	81.31	-0.25	1,855,650	81.945	80.97	81.54	83.95	53.41		25.47		1.05	0.855	3.201	
predictwallstreet	cost	-0.31%	81.29		-0.25	1,833,842												
raymond-james	cost	-0.31	81.29	81.69	-0.25	1,833,842	81.95	80.97	81.29	83.95	53.41		25.01				3.25	
renewable-energy-world	cost	-0.3066%	81.29 usd	81.69	-0.2500	1,826,191	81.94	80.97	81.54	83.95	53.41	437,812,960						
screamingmedia	cost	-0.31%	$	open: 81.69	-0.25	25,788	$81.95	$80.97	$81.54	$83.95	$53.41		25.46	$35.70b	1.18%	0.24	3.19	
scroli	cost	-0.31%	cost 81.29	81.69	-0.25	1,523,754	81.94	80.97	81.54	83.95	53.41		25.41				3.20	
simple-stock-quotes	cost	-0.31%	last trade: 81.29		change: -0.250								p/e ratio: 25.47					
smartmoney	cost	(-0.31%)	81.29	$81.69	-0.25	1,833,842	$81.94	$80.97	$81.54	$83.95	$53.41			35,699,300	1.18%	$0.24		
stocknod	cost	-0.3066%	81.29 usd	81.69	-0.2500	1,826,191	81.94	80.97	81.54	83.95	53.41	437,812,960						
stockpickr	cost	-0.31%	$81.29 -0.25 | -0.31%	81.69	-0.25	1.82m	81.94	80.97	81.54	83.95	53.41							
stocksmart	cost	.0 %	$80.19	72.69	0	284,779	82.49	80.17										
stocktwits	cost	-0.27%	81.32		-0.22													
streetinsider-com	cost	0.31%	81.29	$81.69	-0.25	1,826,191	$81.95	$80.97	$81.54	$83.95	$53.41		25.40				$3.20	
thecramerreport	cost		81.54		0.00	0												
thestree	cost	-0.31%	$81.29	81.69	-0.25	1819744	81.94	80.97	81.54	-83.95	53.41	4.3781296e8		3.5699268758e10				
tickerspy	cost	-0.31%	$81.29	81.69	-0.25	1,825,526	81.94	80.97	81.54	83.95	53.41		25.6	35.6b	1.18%	$0.24		
tmx-quotemedia	cost	-0.31%	81.290	81.690	-0.250	1,851,197	81.945	80.970	81.540	83.950	53.410	437,812,960	25.50	35,589,815,518	1.177	0.240 usd	3.20	
updown	cost	-0.31%	$81.29	$81.69	-$0.25	1,819,644	$81.95	$80.97	$81.54	$83.95	$53.41	436.86b	25.11	$35.56b			3.25	
wallstreetsurvivor	cost	0.06%	81.29	81.69	0.05	1,826,191	81.95	80.97		83.95	54.05		25.50	$36b	1.20%	0.77 -	2.92	
yahoo-finance	cost	0.31%	81.29	81.31	0.25	1,833,642	81.95	80.97	81.54	83.95	53.41		25.40	35.59b	1.20%	0.96	3.20	
ycharts-com	cost	-0.27%	81.32		-0.22					83.95	53.41		25.41	35.53b	1.20%		3.20	
zacks	cost	(-0.31%)	81.29		-0.25	vol.  1,833,842	81.95	80.97		83.95	53.41		24.94	35.62 b	1.18	0.96	3.27	
advfn	itri	1.15	49.4	48.71	0.56	562613	49.71	48.63										
barchart	itri	+1.15%	49.40	48.71	+0.56	534,045	49.71	48.63	48.84	67.58	46.17		12.10	$2.01 b			+2.67	
barrons	itri	1.15%	49.40	48.71	+0.56	518,313	49.71	48.71				40.95 million		$1.98 billion	itri has not issued dividends in more than 1 year.			
bloomberg	itri	1.147%	49.400	48.710	0.560	562,613	49.710	48.630		67.58	46.17	40.597mil	18.502	2,005.500mil			2.670	
boston-com	itri	+1.147%	49.40 usd	48.71	+0.5600	557,632	49.71	48.63	48.84	67.58	46.17	40,597,157						
bostonmerchant	itri	+1.147%	49.40 usd	48.71	+0.5600	557,632	49.71	48.63	48.84	67.58	46.17	40,597,157						
business-insider	itri	+1.147%	49.40 usd	48.71	+0.5600	557,632	49.71	48.63	48.84	67.58	46.17	40,597,157						
chron	itri	+1.147%	49.40 usd	48.71	+0.5600	557,632	49.71	48.63	48.84	67.58	46.17	40,597,157						
cio-com	itri	+1.15%	49.40 usd	48.71	+0.5600	557,632	49.71	48.63	48.84	67.58	46.17	40,597,157	19.30	2b				
cnn-money	itri	+1.15%	49.40	48.71	+0.56	562,513	49.71	48.71	48.84				19.3	$2.0b				
easystockalterts	itri	1.15%	49.40	48.71	+0.56	557632	49.71	48.63	48.84	67.58	46.17		19.30				2.56	
eresearch-fidelity-com	itri	1.15%	49.4000	48.7100	0.5600	562,613	49.7100	48.6300	48.8400	67.5800	46.1700	40,597,000	18.78	$1.98b				
finance-abc7-com	itri	+1.147%	49.40 usd	48.71	+0.5600	557,632	49.71	48.63	48.84	67.58	46.17	40,597,157						
finance-abc7chicago-com	itri	+1.147%	49.40 usd	48.71	+0.5600	557,632	49.71	48.63	48.84	67.58	46.17	40,597,157						
financial-content	itri	+1.147%	49.40 usd	48.71	+0.5600	557,632	49.71	48.63	48.84	67.58	46.17	40,597,157						
finapps-forbes-com	itri	1.1%	$49.40	48.71	0.56	562,613	49.71	48.63	48.84	67.58	46.17	41 mil	18.5	2 bil	0.0	0.00	2.67	
finviz	itri	1.15%	49.40			562,513			48.84	-26.90%	7.00%	40.60m	19.08	1.98b			2.56	
fool	itri	+1.15%	$49.40	$48.71	0.56	562,513	$49.71	$48.63	$48.84	$67.58	$46.17		19.10	$2.01b				
foxbusiness	itri		$49.40		+0.56	562,841			$48.84									
google-finance	itri	(1.15%)	49.40	48.71	+0.56	562,613.00	49.71	48.63		67.58	46.17	40.60m	19.27	2.01b			2.56	
howthemarketworks	itri	2.575%	49.4	48.71	1.24	557,632	49.71	48.63	48.16									
hpcwire	itri	+1.147%	49.40 usd	48.71	+0.5600	557,632	49.71	48.63	48.84	67.58	46.17	40,597,157						
insidestocks	itri	+1.15%	49.40	48.71	+0.56	562841	49.71	48.63					price earnings ratio: 12.41					
investopedia	itri	+1.15 %	$49.40	48.71	+0.56				48.84									
investorguide	itri	+1.13%	49.39	49.05	+0.55		49.71	48.63		70.00	49.40		18.78	2.005b			2.60	
marketintellisearch	itri	1.15 %	$49.40	$48.71	0.56	513.90k	$49.71	$48.63	$48.84			40.60m	19.08	1.98b	0.0 %		2.56	
marketwatch	itri	+1.15%	$49.31	open: 48.71	+0.56	44,300	$49.71	$48.71	$48.84	$67.58	$46.17		29.96	$1.98b			1.65	
minyanville	itri	+1.147%	49.40 usd	48.71	+0.5600	557,632	49.71	48.63	48.84	67.58	46.17	40,597,157						
msn-money	itri	+1.15%	49.40	48.71	+0.56	562,613	49.71	48.63	48.84	67.58	46.17	40.60 mil	12.57	1.98 bil			2.56	
nasdaq-com	itri	1.15%	$ 49.40	$ 48.71	0.56	562,613	$ 49.71	$ 48.63	$ 48.84	$ 67.58	$ 46.17	40,597,000	18.5	$ 2,005,491,800			$ 2.67	
optimum	itri	+1.15%	49.40 ( 4:00 pm edt)	48.71	+0.56	557,032	49.71	48.63	48.84	67.58	46.17	40.60m	19.3	2.0b			2.56	
paidcontent	itri	+1.147%	49.40 usd	48.71	+0.5600	557,632	49.71	48.63	48.84	67.58	46.17	40,597,157						
pc-quote	itri	1.15%	49.4	48.71	0.56	562,613	49.71	48.63	48.84	67.58	46.17	40,136,789	12.42748	1,982,757,000				
personal-wealth-biz	itri	+1.15%	49.40	49.05		562,841	49.71	48.63	48.84	70.00	49.40		18.78			0.00	2.60	
predictwallstreet	itri	+1.15%	49.40		+0.56	562,613												
raymond-james	itri	1.15	49.40	48.71	0.56	562,613	49.71	48.63	49.40	67.58	46.17		18.71				2.64	
renewable-energy-world	itri	+1.147%	49.40 usd	48.71	+0.5600	557,632	49.71	48.63	48.84	67.58	46.17	40,597,157						
screamingmedia	itri	+1.15%	$	open: 48.71	+0.56	44,300	$49.71	$48.71	$48.84	$67.58	$46.17		29.96	$1.98b			1.65	
scroli	itri	%	itri			0												
simple-stock-quotes	itri	+1.15%	last trade: 49.40		change: 0.560								p/e ratio: 18.78					
smartmoney	itri	(1.15%)	49.40	$48.71	0.56	562,613	$49.71	$48.63	$48.84	$67.58	$46.17			1,982,800	0.00%	$0.00		
stocknod	itri	+1.147%	49.40 usd	48.71	+0.5600	557,632	49.71	48.63	48.84	67.58	46.17	40,597,157						
stockpickr	itri	1.15%	$49.40 0.56 | 1.15%	48.71	0.56	562.61k	49.71	48.63	48.84	67.58	46.17							
stocksmart	itri	.0 %	$50.58	56.15	0	52,937	51.56	50.56										
stocktwits	itri	1.11%	49.38		+0.54													
streetinsider-com	itri	1.15%	49.40	$48.71	+0.56	557,632	$49.71	$48.63	$48.84	$67.58	$46.17		19.30				$2.56	
thecramerreport	itri		49.40	49.05	+0.56	562613	49.71	48.63										
thestree	itri	1.15%	$49.4	48.71	0.56	562613	49.71	48.63	48.84	-67.58	46.17	4.0597157e7		1.982765148e9				
tickerspy	itri	1.15%	$49.40	48.71	+0.56	562,613	49.71	48.63	48.84	67.58	46.17		12.4	1.9b	0.00%	$0.00		
tmx-quotemedia	itri	1.15%	49.400	48.710	0.560	562,841	49.710	48.630	48.840	67.580	46.170	40,597,157	19.10	2,005,499,556			2.56	
updown	itri	1.15%	$49.40	$48.71	$0.56	518,313	$49.71	$48.63	$48.84	$67.58	$46.17	40.59b	18.51	$1.95b			2.64	
wallstreetsurvivor	itri	2.57%	49.40	48.71	1.24	557,632	49.71	48.63		67.58	46.17		19.10	$2b			2.56	
yahoo-finance	itri	1.15%	49.40	49.05	0.56	562,613	49.71	48.63	48.84	67.58	46.17		19.00	2.01b			2.60	
ycharts-com	itri	+1.11%	49.38		+0.54					67.58	46.17		18.99	2.00b	0.00%		2.60	
zacks	itri	(1.15%)	49.40		0.56	vol.  562,613	49.71	48.63		67.58	46.17		12.27	1.98 b	0.00	0.00	3.98	
advfn	prim	2.69	13.75	13.48	0.36	290816	13.86	13.29										
barchart	prim	+2.69%	13.75	13.48	+0.36	313,296	13.86	13.29	13.39	13.86	5.55		15.93	$678.70 m	0.78%	$0.10	+0.81	
barrons	prim	2.69%	13.75	13.48	+0.36	289,716	13.86	13.29				46.88 million		$684.58 million	0.73%	$0.02		
bloomberg	prim	2.689%	13.750	13.480	0.360	290,816	13.860	13.290		13.86	5.62	51.044mil	16.975	701.859mil	0.727	0.025 regular cash	0.810	
boston-com	prim	+2.689%	13.75 usd	13.48	+0.3600	290,106	13.86	13.29	13.39	13.62	5.615	51,044,307						
bostonmerchant	prim	+2.689%	13.75 usd	13.48	+0.3600	290,106	13.86	13.29	13.39	13.62	5.615	51,044,307						
business-insider	prim	+2.689%	13.75 usd	13.48	+0.3600	290,106	13.86	13.29	13.39	13.62	5.615	51,044,307						
chron	prim	+2.689%	13.75 usd	13.48	+0.3600	290,106	13.86	13.29	13.39	13.62	5.615	51,044,307						
cio-com	prim	+2.69%	13.75 usd	13.48	+0.3600	290,106	13.86	13.29	13.39	13.62	5.615	51,044,307	16.77	702m	0.7	0.1		
cnn-money	prim	+2.69%	13.75	13.48	+0.36	290,816	13.86	13.29	13.39				19.1	$701.9m	0.73%			
easystockalterts	prim	2.67%	13.75	13.48	+0.36	290106	13.86	13.29	13.39	13.62	5.62		16.77				0.82	
eresearch-fidelity-com	prim	2.69%	13.7500	13.4800	0.3600	290,816	13.8600	13.2900	13.3900	13.6200	5.6150	51,044,000	16.53	$683.48m	0.75%	$0.025000		
finance-abc7-com	prim	+2.689%	13.75 usd	13.48	+0.3600	290,106	13.86	13.29	13.39	13.62	5.615	51,044,307						
finance-abc7chicago-com	prim	+2.689%	13.75 usd	13.48	+0.3600	290,106	13.86	13.29	13.39	13.62	5.615	51,044,307						
financial-content	prim	+2.689%	13.75 usd	13.48	+0.3600	290,106	13.86	13.29	13.39	13.62	5.615	51,044,307						
finapps-forbes-com	prim	2.7%	$13.75	13.48	0.36	290,816	13.86	13.29	13.39	13.62	5.61	51 mil	17.0	702 mil	0.7	0.10	0.81	
finviz	prim	2.69%	13.75			290,816			13.39	0.95%	147.58%	51.04m	16.74	683.43m		0.10	0.80	
fool	prim	+2.84%	$13.77	$13.48	0.38	256,614	$13.86	$13.29	$13.39	$13.62	$5.61		16.30	$702.88m	1.30%	0.10		
foxbusiness	prim		$13.75		+0.36	295,186			$13.39									
google-finance	prim	(2.69%)	13.75	13.48	+0.36	290,816.00	13.86	13.29		13.86	5.61	51.04m	17.11	701.86m	0.73	0.03	0.80	
howthemarketworks	prim	6.589%	13.75	13.48	0.85	290,106	13.86	13.29	12.9									
hpcwire	prim	+2.689%	13.75 usd	13.48	+0.3600	290,106	13.86	13.29	13.39	13.62	5.615	51,044,307						
insidestocks	prim	+2.69%	13.75	13.48	+0.36	270036	13.86	13.29										
investopedia	prim	+2.69 %	$13.75	13.48	+0.36				13.39									
investorguide	prim	+2.99%	13.79	13.43	+0.40		13.86	13.40		13.62	5.62		16.49	703.9m			0.812	
marketintellisearch	prim	2.69 %	$13.75	$13.48	0.36	287.00k	$13.86	$13.29	$13.39			51.04m	16.74	0.68b	0.75 %		0.80	
marketwatch	prim	+2.69%	$13.75	open: 13.48	+0.36	2,510	$13.86	$13.29	$13.39	$13.86	$5.62		18.00	$684.58m	0.73%	0.03	0.76	
minyanville	prim	+2.689%	13.75 usd	13.48	+0.3600	290,106	13.86	13.29	13.39	13.62	5.615	51,044,307						
msn-money	prim	+2.69%	13.75	13.48	+0.36	290,816	13.86	13.29	13.39	13.62	5.62	51.04 mil	16.98	683.48 mil	0.75%	0.10	0.80	
nasdaq-com	prim	2.69%	$ 13.75	$ 13.48	0.36	290,816	$ 13.86	$ 13.29	$ 13.39	$ 13.62	$ 5.615	51,044,000	16.98	$ 701,855,000	0.75 %	$0.100000	$ 0.81	
optimum	prim	+2.69%	13.75 ( 4:00 pm edt)	13.48	+0.36	290,106	13.86	13.29	13.39	13.62	5.62	51.04m	16.8	701.9m	0.73	0.10	0.82	
paidcontent	prim	+2.689%	13.75 usd	13.48	+0.3600	290,106	13.86	13.29	13.39	13.62	5.615	51,044,307						
pc-quote	prim	2.69%	13.75	13.48	0.36	292,226	13.86	13.29	13.39	13.62	5.62	49,707,578	16.53086	683,479,000		0.025		
personal-wealth-biz	prim	+2.69%	13.75	13.43		295,186	13.86	13.29	13.39	13.62	5.62		16.49		0.75	0.10	0.812	
predictwallstreet	prim	+2.69%	13.75		+0.36	290,816												
raymond-james	prim	2.69	13.75	13.48	0.36	290,816	13.86	13.29	13.75	13.62	5.62		16.77				0.82	
renewable-energy-world	prim	+2.689%	13.75 usd	13.48	+0.3600	290,106	13.86	13.29	13.39	13.62	5.615	51,044,307						
screamingmedia	prim	+2.69%	$	open: 13.48	+0.36	2,510	$13.86	$13.29	$13.39	$13.86	$5.62		18.00	$684.58m	0.73%	0.03	0.76	
scroli	prim	%	prim			0												
simple-stock-quotes	prim	+2.69%	last trade: 13.75		change: 0.360								p/e ratio: 16.49					
smartmoney	prim	(2.69%)	13.75	$13.48	0.36	290,816	$13.86	$13.29	$13.39	$13.62	$5.62			683,500	0.75%	$0.03		
stocknod	prim	+2.689%	13.75 usd	13.48	+0.3600	290,106	13.86	13.29	13.39	13.62	5.615	51,044,307						
stockpickr	prim	2.69%	$13.75 0.36 | 2.69%	13.48	0.36	290.82k	13.86	13.29	13.39	13.62	5.62							
stocksmart	prim	.0 %	$12.58	9.47	0	15,090	12.81	12.33										
stocktwits	prim	2.69%	13.75		+0.36													
streetinsider-com	prim	2.69%	13.75	$13.48	+0.36	290,106	$13.86	$13.29	$13.39	$13.62	$5.62		16.77				$0.82	
thecramerreport	prim		13.75	13.43	+0.36	290816	13.86	13.29										
thestree	prim	2.69%	$13.75	13.48	0.36	290816	13.86	13.29	13.39	-13.62	5.62	5.1044307e7		6.83483271e8				
tickerspy	prim	2.69%	$13.75	13.48	+0.36	290,816	13.86	13.29	13.39	13.62	5.62		16.5	683.4m	0.75%	$0.03		
tmx-quotemedia	prim	2.69%	13.750	13.480	0.360	295,186	13.860	13.290	13.390	13.620	5.615	51,044,307	16.30	701,859,221	0.747	0.025 usd	0.82	
updown	prim	2.69%	$13.75	$13.48	$0.36	289,716	$13.86	$13.29	$13.39	$13.62	$5.62	51.04b	15.99	$658m			0.84	
wallstreetsurvivor	prim	6.59%	13.75	13.48	0.85	290,106	13.86	13.29		13.62	5.62		16.30	$683m	0.70%	0.10 -	0.72	
yahoo-finance	prim	2.69%	13.75	13.43	0.36	290,816	13.86	13.29	13.39	13.86	5.62		16.93	701.86m	0.70%	0.10	0.81	
ycharts-com	prim	+2.69%	13.75		+0.36					13.62	5.61		16.98	678.70m	0.78%		0.81	
zacks	prim	(2.69%)	13.75		0.36	vol.  290,816	13.86	13.29		13.86	5.62		16.53	683.48 m	0.75	0.10	.81	
advfn	nsr	0.57	26.63	26.54	0.15	352903	26.68	26.27										
barchart	nsr	+0.57%	26.63	26.54	+0.15	352,903	26.68	26.27	26.48	27.96	20.49		16.69	$1.97 b			+2.02	
barrons	nsr	0.57%	26.63	26.54	+0.15	352,455	26.68	26.27				76.06 million		$1.95 billion	nsr has not issued dividends in more than 1 year.			
bloomberg	nsr	0.566%	26.630	26.540	0.150	352,903	26.680	26.270		27.96	20.49	73.716mil	16.644	1,965.022mil			1.600	
boston-com	nsr	+0.5665%	26.63 usd	26.54	+0.1500	352,903	26.68	26.27	26.48	27.96	20.49	73,715,630						
bostonmerchant	nsr	+0.5665%	26.63 usd	26.54	+0.1500	352,903	26.68	26.27	26.48	27.96	20.49	73,715,630						
business-insider	nsr	+0.5665%	26.63 usd	26.54	+0.1500	352,903	26.68	26.27	26.48	27.96	20.49	73,715,630						
chron	nsr	+0.5665%	26.63 usd	26.54	+0.1500	352,903	26.68	26.27	26.48	27.96	20.49	73,715,630						
cio-com	nsr	+0.57%	26.63 usd	26.54	+0.1500	352,903	26.68	26.27	26.48	27.96	20.49	73,715,630	13.18	2b				
cnn-money	nsr	+0.57%	26.63	26.54	+0.15	352,455	26.68	26.27	26.48				13.2	$2.0b				
easystockalterts	nsr	0.57%	26.63	26.54	+0.15	352903	26.68	26.27	26.48	27.96	20.49		13.18				2.02	
eresearch-fidelity-com	nsr	0.57%	26.6300	26.5400	0.1500	352,903	26.6800	26.2700	26.4800	27.9600	20.4900	73,726,000	13.11	$1.95b				
finance-abc7-com	nsr	+0.5665%	26.63 usd	26.54	+0.1500	352,903	26.68	26.27	26.48	27.96	20.49	73,715,630						
finance-abc7chicago-com	nsr	+0.5665%	26.63 usd	26.54	+0.1500	352,903	26.68	26.27	26.48	27.96	20.49	73,715,630						
financial-content	nsr	+0.5665%	26.63 usd	26.54	+0.1500	352,903	26.68	26.27	26.48	27.96	20.49	73,715,630						
finapps-forbes-com	nsr	0.6%	$26.63	26.54	0.15	352,903	26.68	26.27	26.48	27.96	20.49	74 mil	13.2	2 bil	0.0	0.00	2.02	
finviz	nsr	0.57%	26.63			352,903			26.48	-4.76%	29.97%	73.73m	13.11	1.95b			2.02	
fool	nsr	+0.57%	$26.63	$26.54	0.15	348,735	$26.68	$26.27	$26.48	$27.96	$20.49		13.10	$1.96b				
foxbusiness	nsr		$26.63		+0.15	352,903			$26.48									
google-finance	nsr	(0.57%)	26.63	26.54	+0.15	352,903.00	26.68	26.27		27.96	20.49	72.73m	13.16	1.94b			2.02	
howthemarketworks	nsr	1.641%	26.63	26.54	0.43	352,455	26.68	26.27	26.2									
hpcwire	nsr	+0.5665%	26.63 usd	26.54	+0.1500	352,903	26.68	26.27	26.48	27.96	20.49	73,715,630						
insidestocks	nsr	+0.57%	26.63	26.54	+0.15	352455	26.68	26.27					price earnings ratio: 16.96					
investopedia	nsr	+0.57 %	$26.63	26.54	+0.15				26.48									
investorguide	nsr	+0.57%	26.63	26.54	+0.15		26.66	26.27		27.96	20.20		13.08	1.963b			2.025	
marketintellisearch	nsr	0.57 %	$26.63	$26.54	0.15	350.20k	$26.68	$26.27	$26.48			73.73m	13.11	1.95b	0.0 %		2.02	
marketwatch	nsr	+0.57%	$26.54	open: 26.54	+0.15	3,720	$26.68	$26.27	$26.48	$27.96	$20.49		13.11	$1.95b			2.03	
minyanville	nsr	+0.5665%	26.63 usd	26.54	+0.1500	352,903	26.68	26.27	26.48	27.96	20.49	73,715,630						
msn-money	nsr	+0.57%	26.63	26.54	+0.15	352,903	26.68	26.27	26.48	27.96	20.49	73.73 mil	13.12	1.95 bil			2.02	
nasdaq-com	nsr	0.57%	$ 26.63		0.15	352,903	$ 26.68	$ 26.27	$ 26.48	$ 27.96	$ 20.49	73,716,000	13.18	$ 1,963,057,080			$ 2.02	
optimum	nsr	+0.57%	26.63 ( 4:15 pm edt)	26.54	+0.15	352,903	26.68	26.27	26.48	27.96	20.49	73.72m	13.2	2.0b			2.02	
paidcontent	nsr	+0.5665%	26.63 usd	26.54	+0.1500	352,903	26.68	26.27	26.48	27.96	20.49	73,715,630						
pc-quote	nsr	0.57%	26.63	26.54	0.15	352,903	26.68	26.27	26.48	27.96	20.49	73,307,736	13.04433	1,952,185,000				
personal-wealth-biz	nsr	+0.57%	26.63	26.54		352,903	26.68	26.27	26.48	27.96	20.20		13.08			0.00	2.025	
predictwallstreet	nsr	+0.57%	26.63		+0.15	352,903												
raymond-james	nsr	0.57	26.63	26.54	0.15	352,903	26.68	26.27	26.63	27.96	20.49		12.99				2.05	
renewable-energy-world	nsr	+0.5665%	26.63 usd	26.54	+0.1500	352,903	26.68	26.27	26.48	27.96	20.49	73,715,630						
screamingmedia	nsr	+0.57%	$	open: 26.54	+0.15	3,720	$26.68	$26.27	$26.48	$27.96	$20.49		13.11	$1.95b			2.03	
scroli	nsr	%	nsr			0												
simple-stock-quotes	nsr	+0.57%	last trade: 26.63		change: 0.150								p/e ratio: 13.08					
smartmoney	nsr	(0.57%)	26.63	$26.54	0.15	352,903	$26.68	$26.27	$26.48	$27.96	$20.49			1,952,000	0.00%	$0.00		
stocknod	nsr	+0.5665%	26.63 usd	26.54	+0.1500	352,903	26.68	26.27	26.48	27.96	20.49	73,715,630						
stockpickr	nsr	0.57%	$26.63 0.15 | 0.57%	26.54	0.15	352.90k	26.68	26.27	26.48	27.96	20.49							
stocksmart	nsr	.0 %	$26.64	26.21	0	57,241	26.84	26.56										
stocktwits	nsr	0.60%	26.64		+0.16													
streetinsider-com	nsr	0.57%	26.63	$26.54	+0.15	352,903	$26.68	$26.27	$26.48	$27.96	$20.49		13.18				$2.02	
thecramerreport	nsr		26.63	26.54	+0.15	352903	26.68	26.27										
thestree	nsr	0.57%	$26.63	26.54	0.15	352903	26.68	26.27	26.48	-27.96	20.49	7.3718712e7		1.951989882e9				
tickerspy	nsr	0.57%	$26.63	26.54	+0.15	352,903	26.68	26.27	26.48	27.96	20.49		13.0	1.9b	0.00%	$0.00		
tmx-quotemedia	nsr	0.57%	26.630	26.540	0.150	352,903	26.680	26.270	26.480	27.960	20.490	73,718,712	13.10	1,963,129,301			2.02	
updown	nsr	0.57%	$26.63	$26.54	$0.15	348,735	$26.68	$26.27	$26.48	$27.96	$20.49	73.71b	12.88	$1.93b			2.06	
wallstreetsurvivor	nsr	1.64%	26.63	26.54	0.43	352,455	26.68	26.27		27.96	21.43		13.10	$2b			1.40	
yahoo-finance	nsr	0.57%	26.63	26.54	0.15	352,903	26.68	26.27	26.48	27.96	20.49		13.15	1.96b			2.03	
ycharts-com	nsr	+0.60%	26.64		+0.16					27.96	20.49		13.12	1.97b	0.00%		2.03	
zacks	nsr	(0.57%)	26.63		0.15	vol.  352,903	26.68	26.27		27.96	20.20		16.87	1.95 b	0.00	0.00	1.57	
advfn	urs	0.13	45.18	45.17	0.06	424341	45.23	44.75										
barchart	urs	+0.13%	45.18	45.17	+0.06	424,341	45.23	44.75	45.12	48.32	35.09		13.48	$3.64 b			+3.17	
barrons	urs	0.13%	45.18	45.17	+0.06	424,077	45.23	44.75				81.29 million		$3.67 billion	urs has not issued dividends in more than 1 year.			
bloomberg	urs	0.133%	45.180	45.170	0.060	424,341	45.230	44.750		48.32	35.09	78.634mil	12.835	3,552.670mil		1.234 special cash	3.520	
boston-com	urs	+0.1330%	45.18 usd	45.17	+0.0600	424,341	45.23	44.75	45.12	48.32	35.09	78,633,685						
bostonmerchant	urs	+0.1330%	45.18 usd	45.17	+0.0600	424,341	45.23	44.75	45.12	48.32	35.09	78,633,685						
business-insider	urs	+0.1330%	45.18 usd	45.17	+0.0600	424,341	45.23	44.75	45.12	48.32	35.09	78,633,685						
chron	urs	+0.1330%	45.18 usd	45.17	+0.0600	424,341	45.23	44.75	45.12	48.32	35.09	78,633,685						
cio-com	urs	+0.13%	45.18 usd	45.17	+0.0600	424,341	45.23	44.75	45.12	48.32	35.09	78,633,685	14.25	4b				
cnn-money	urs	+0.13%	45.18	45.17	+0.06	424,341	45.23	44.75	45.12				14.3	$3.6b				
easystockalterts	urs	0.13%	45.18	45.17	+0.06	424341	45.23	44.75	45.12	48.32	35.09		14.25				3.17	
eresearch-fidelity-com	urs	0.13%	45.1800	45.1700	0.0600	424,341	45.2300	44.7500	45.1200	48.3200	35.0900	78,634,000	14.23	$3.55b				
finance-abc7-com	urs	+0.1330%	45.18 usd	45.17	+0.0600	424,341	45.23	44.75	45.12	48.32	35.09	78,633,685						
finance-abc7chicago-com	urs	+0.1330%	45.18 usd	45.17	+0.0600	424,341	45.23	44.75	45.12	48.32	35.09	78,633,685						
financial-content	urs	+0.1330%	45.18 usd	45.17	+0.0600	424,341	45.23	44.75	45.12	48.32	35.09	78,633,685						
finapps-forbes-com	urs	0.1%	$45.18	45.17	0.06	424,341	45.23	44.75	45.12	48.32	35.09	79 mil	14.2	4 bil	0.0	0.00	3.17	
finviz	urs	0.13%	45.18			424,341			45.12	-6.50%	28.75%	78.63m	14.28	3.55b			3.16	
fool	urs	+0.13%	$45.18	$45.17	0.06	424,341	$45.23	$44.75	$45.12	$48.32	$35.09		14.20	$3.55b				
foxbusiness	urs		$45.18		+0.06	424,341			$45.12									
google-finance	urs	(0.13%)	45.18	45.17	+0.06	424,341.00	45.23	44.75		48.32	35.09	78.63m	14.30	3.55b			3.16	
howthemarketworks	urs	0.983%	45.18	45.17	0.44	424,077	45.23	44.75	44.74									
hpcwire	urs	+0.1330%	45.18 usd	45.17	+0.0600	424,341	45.23	44.75	45.12	48.32	35.09	78,633,685						
insidestocks	urs	+0.13%	45.18	45.17	+0.06	424077	45.23	44.75					price earnings ratio: 14.07					
investopedia	urs	+0.13 %	$45.18	45.17	+0.06				45.12									
investorguide	urs	+0.13%	45.18	45.13	+0.06		45.225	44.77		48.32	35.09		14.29	3.553b			3.157	
marketintellisearch	urs	0.13 %	$45.18	$45.13	0.06	401.10k	$45.23	$44.75	$45.12			78.63m	14.28	3.55b	0.0 %		3.16	
marketwatch	urs	+0.13%	$45.18	open: 45.17	+0.06	110	$45.23	$44.75	$45.12	$48.32	$35.09		14.00	$3.67b			3.23	
minyanville	urs	+0.1330%	45.18 usd	45.17	+0.0600	424,341	45.23	44.75	45.12	48.32	35.09	78,633,685						
msn-money	urs	+0.13%	45.18	45.17	+0.06	424,341	45.23	44.75	45.12	48.32	35.09	78.63 mil	14.30	3.55 bil			3.16	
nasdaq-com	urs	0.13%	$ 45.18		0.06	424,077	$ 45.23	$ 44.75	$ 45.12	$ 48.32	$ 35.09	78,634,000	14.25	$ 3,552,684,120			$ 3.17	
optimum	urs	+0.13%	45.18 ( 4:15 pm edt)	45.17	+0.06	424,077	45.23	44.75	45.12	48.32	35.09	78.63m	14.3	3.6b			3.17	
paidcontent	urs	+0.1330%	45.18 usd	45.17	+0.0600	424,341	45.23	44.75	45.12	48.32	35.09	78,633,685						
pc-quote	urs	0.13%	45.18	45.17	0.06	424,341	45.23	44.75	45.12	48.32	35.09	78,529,571	14.27848	3,547,966,000				
personal-wealth-biz	urs	+0.13%	45.18	45.13		424,341	45.23	44.75	45.12	48.32	35.09		14.29			0.00	3.157	
predictwallstreet	urs	+0.13%	45.18		+0.06	424,341												
raymond-james	urs	0.13	45.18	45.17	0.06	424,341	45.23	44.75	45.18	48.32	35.09		14.25				3.17	
renewable-energy-world	urs	+0.1330%	45.18 usd	45.17	+0.0600	424,341	45.23	44.75	45.12	48.32	35.09	78,633,685						
screamingmedia	urs	+0.13%	$	open: 45.17	+0.06	110	$45.23	$44.75	$45.12	$48.32	$35.09		14.00	$3.67b			3.23	
scroli	urs	%	urs			0												
simple-stock-quotes	urs	+0.13%	last trade: 45.18		change: 0.060								p/e ratio: 14.29					
smartmoney	urs	(0.13%)	45.18	$45.17	0.06	424,341	$45.23	$44.75	$45.12	$48.32	$35.09			3,548,000	0.00%	$0.00		
stocknod	urs	+0.1330%	45.18 usd	45.17	+0.0600	424,341	45.23	44.75	45.12	48.32	35.09	78,633,685						
stockpickr	urs	0.13%	$45.18 0.06 | 0.13%	45.17	0.06	424.08k	45.23	44.75	45.12	48.32	35.09							
stocksmart	urs	.0 %	$42.96	41.81	0	25,504	44.26	42.96										
stocktwits	urs	0.11%	45.17		+0.05													
streetinsider-com	urs	0.13%	45.18	$45.17	+0.06	424,341	$45.23	$44.75	$45.12	$48.32	$35.09		14.25				$3.17	
thecramerreport	urs		45.18	45.13	+0.06	424341	45.23	44.75										
thestree	urs	0.13%	$45.18	45.17	0.06	424341	45.23	44.75	45.12	-48.32	35.09	7.8633685e7		3.547951867e9				
tickerspy	urs	0.13%	$45.18	45.17	+0.06	424,341	45.23	44.75	45.12	48.32	35.09		14.3	3.5b	0.00%	$0.00		
tmx-quotemedia	urs	0.13%	45.180	45.170	0.060	424,341	45.230	44.750	45.120	48.320	35.090	78,633,685	14.20	3,552,669,888			3.17	
updown	urs	0.13%	$45.18	$45.17	$0.06	423,967	$45.23	$44.75	$45.12	$48.32	$35.09	78.63b	14.23	$3.51b			3.17	
wallstreetsurvivor	urs	0.98%	45.18	45.17	0.44	424,077	45.23	44.75		48.32	35.09		14.20	$4b			3.54	
yahoo-finance	urs	0.13%	45.18	45.13	0.06	424,341	45.23	44.75	45.12	48.32	35.09		14.31	3.55b			3.16	
ycharts-com	urs	+0.11%	45.17		+0.05					48.32	35.09		14.29	3.64b	0.00%		3.16	
zacks	urs	(0.13%)	45.18		0.06	vol.  424,341	45.23	44.75		48.32	35.09		13.59	3.55 b	0.00	0.00	3.32	
advfn	epl	1.33	15.25	15.07	0.2	238447	15.87	14.975										
barchart	epl	+1.33%	15.25	15.07	+0.20	238,447	15.87	14.98	15.05	18.56	9.61		246.83	$612.59 m			-0.71	
barrons	epl	1.33%	15.25	15.07	+0.20	235,208	15.87	14.975				40.06 million		$604.89 million	epl has not issued dividends in more than 1 year.			
bloomberg	epl	1.329%	15.250	15.070	0.200	238,447	15.870	14.975		18.56	9.61	40.192mil	41.216	612.932mil			0.370	
boston-com	epl	+1.329%	15.25 usd	15.07	+0.2000	238,447	15.87	14.97	15.05	18.56	9.610	40,192,255						
bostonmerchant	epl	+1.329%	15.25 usd	15.07	+0.2000	238,447	15.87	14.97	15.05	18.56	9.610	40,192,255						
business-insider	epl	+1.329%	15.25 usd	15.07	+0.2000	238,447	15.87	14.97	15.05	18.56	9.610	40,192,255						
chron	epl	+1.329%	15.25 usd	15.07	+0.2000	238,447	15.87	14.97	15.05	18.56	9.610	40,192,255						
cio-com	epl	+1.33%	15.25 usd	15.07	+0.2000	238,447	15.87	14.97	15.05	18.56	9.610	40,192,255		613m				
cnn-money	epl	+1.33%today&rsquo;s change	15.25data as of 4:05pm et	15.07	+0.20	235,208	15.87	14.98	15.05				nm	$612.9m				
easystockalterts	epl	1.33%	15.25	15.07	+0.20	238447	15.87	14.98	15.05	18.56	9.61						-0.71	
eresearch-fidelity-com	epl	1.33%	15.2500	15.0700	0.2000	238,447	15.8700	14.9750	15.0500	18.5600	9.6100	40,065,000	nm	$602.98m				
finance-abc7-com	epl	+1.329%	15.25 usd	15.07	+0.2000	238,447	15.87	14.97	15.05	18.56	9.610	40,192,255						
finance-abc7chicago-com	epl	+1.329%	15.25 usd	15.07	+0.2000	238,447	15.87	14.97	15.05	18.56	9.610	40,192,255						
financial-content	epl	+1.329%	15.25 usd	15.07	+0.2000	238,447	15.87	14.97	15.05	18.56	9.610	40,192,255						
finapps-forbes-com	epl	1.3%	$15.25	15.07	0.20	238,447	15.87	14.98	15.05	18.56	9.61	40 mil		611 mil	0.0	0.00		
finviz	epl	1.33%	15.25			238,447			15.05	-17.83%	58.69%	40.06m		610.92m			-0.70	
fool	epl	+1.33%	$15.25	$15.07	0.20	238,447	$15.87	$14.98	$15.05	$18.56	$9.61		0.00	$612.93m				
foxbusiness	epl		$15.25		+0.20	238,447			$15.05									
google-finance	epl	(1.33%)	15.25	15.07	+0.20	238,447.00	15.87	14.98		18.56	9.61	40.19m		612.93m			-0.70	
howthemarketworks	epl	2.971%	15.25	15.07	0.44	235,208	15.87	14.975	14.81									
hpcwire	epl	+1.329%	15.25 usd	15.07	+0.2000	238,447	15.87	14.97	15.05	18.56	9.610	40,192,255						
insidestocks	epl	+1.33%	15.25	15.07	+0.20	235208	15.87	14.98										
investopedia	epl	+1.33 %	$15.25	15.07	+0.20				15.05									
investorguide	epl	+1.33%	15.25	15.07	+0.20		15.87	14.975		18.56	9.61			612.9m			-0.701	
marketintellisearch	epl	1.33 %	$15.25	$15.07	0.20	228.20k	$15.87	$14.97	$15.05			40.06m	0.00	0.60b	0.0 %		-0.70	
marketwatch	epl	+1.33%	$15.25	open: 15.07	+0.20	3,239	$15.87	$14.98	$15.05	$18.56	$9.61			$604.89m				
minyanville	epl	+1.329%	15.25 usd	15.07	+0.2000	238,447	15.87	14.97	15.05	18.56	9.610	40,192,255						
msn-money	epl	+1.33%	15.25	15.07	+0.20	238,447	15.87	14.98	15.05	18.56	9.61	40.06 mil	-21.79	602.97 mil			-0.70	
nasdaq-com	epl	1.33%	$ 15.25		0.20	238,447	$ 15.87	$ 14.975	$ 15.05	$ 18.56	$ 9.61	40,192,000		$ 612,928,000			$ -0.71	
optimum	epl	+1.33%	15.25 ( 4:15 pm edt)	15.07	+0.20	238,447	15.87	14.97	15.05	18.56	9.61	40.19m		612.9m			-0.71	
paidcontent	epl	+1.329%	15.25 usd	15.07	+0.2000	238,447	15.87	14.97	15.05	18.56	9.610	40,192,255						
pc-quote	epl	1.33%	15.25	15.07	0.20	238,447	15.87	14.975	15.05	18.56	9.61	39,664,892	-21.5	604,890,000				
personal-wealth-biz	epl	+1.33%	15.25	15.07		238,447	15.87	14.975	15.05	18.56	9.61					0.00	-0.701	
predictwallstreet	epl	+1.33%	15.25		+0.20	238,447												
raymond-james	epl	1.33	15.25	15.07	0.20	238,447	15.87	14.98	15.25	18.56	9.61						-0.71	
renewable-energy-world	epl	+1.329%	15.25 usd	15.07	+0.2000	238,447	15.87	14.97	15.05	18.56	9.610	40,192,255						
screamingmedia	epl	+1.33%	$	open: 15.07	+0.20	3,239	$15.87	$14.98	$15.05	$18.56	$9.61			$604.89m				
scroli	epl	%	epl			0												
simple-stock-quotes	epl	+1.33%	last trade: 15.25		change: 0.200													
smartmoney	epl	(1.33%)	15.25	$15.07	0.20	238,447	$15.87	$14.98	$15.05	$18.56	$9.61			604,900	0.00%	$0.00		
stocknod	epl	+1.329%	15.25 usd	15.07	+0.2000	238,447	15.87	14.97	15.05	18.56	9.610	40,192,255						
stockpickr	epl	1.33%	$15.25 0.20 | 1.33%	15.07	0.20	238.45k	15.87	14.98	15.05	18.56	9.61							
stocksmart	epl	.0 %	$15.71	14.66	0	39,816	15.99	15.59										
stocktwits	epl	1.20%	15.23		+0.18													
streetinsider-com	epl	1.33%	15.25	$15.07	+0.20	238,447	$15.87	$14.98	$15.05	$18.56	$9.61						$-0.71	
thecramerreport	epl		15.25	15.07	+0.20	238447	15.87	14.975										
thestree	epl	1.33%	$15.25	15.07	0.2	238447	15.87	14.98	15.05	-18.56	9.61	4.0192255e7		6.04893438e8				
tickerspy	epl	1.33%	$15.25	15.07	+0.20	238,447	15.87	14.97	15.05	18.56	9.61		-21.5	604.8m	0.00%	$0.00		
tmx-quotemedia	epl	1.33%	15.250	15.070	0.200	238,447	15.870	14.975	15.050	18.560	9.610	40,192,255		612,931,889			-0.71	
updown	epl	1.33%	$15.25	$15.07	$0.20	235,208	$15.87	$14.98	$15.05	$18.56	$9.61	40.19b		$595m			-0.70	
wallstreetsurvivor	epl	2.97%	15.25	15.07	0.44	235,208	15.87	14.98		18.56	9.61			$605m			-0.21	
yahoo-finance	epl	1.33%	15.25	15.07	0.20	238,447	15.87	14.98	15.05	18.56	9.61			612.91m			-0.70	
ycharts-com	epl	+1.20%	15.23		+0.18					18.56	9.61			611.79m	0.00%		-0.71	
zacks	epl	(1.33%)	15.25		0.20	vol.  238,447	15.87	14.98		18.56	9.61		250.83	604.89 m	0.00	0.00	.06	
advfn	epm	4.40	7.36	7.04	0.31	56641	7.4	7.04										
barchart	epm	+4.40%	7.36	7.04	+0.31	56,839	7.40	7.04	7.05	8.80	4.10		0.00	$202.40 m			-0.05	
barrons	epm	4.40%	7.36	7.04	+0.31	54,863	7.40	7.04				27.00 million		$194.26 million	epm has not issued dividends in more than 1 year.			
bloomberg	epm	4.397%	7.360	7.040	0.310	56,641	7.400	7.040		8.80	4.10	27.555mil		202.802mil			-0.050	
boston-com	epm	+4.397%	7.360 usd	7.040	+0.3100	56,641	7.400	7.040	7.050	8.800	4.100	27,554,566						
bostonmerchant	epm	+4.397%	7.360 usd	7.040	+0.3100	56,641	7.400	7.040	7.050	8.800	4.100	27,554,566						
business-insider	epm	+4.397%	7.360 usd	7.040	+0.3100	56,641	7.400	7.040	7.050	8.800	4.100	27,554,566						
chron	epm	+4.397%	7.360 usd	7.040	+0.3100	56,641	7.400	7.040	7.050	8.800	4.100	27,554,566						
cio-com	epm	+4.40%	7.360 usd	7.040	+0.3100	56,641	7.400	7.040	7.050	8.800	4.100	27,554,566		203m				
cnn-money	epm	+4.40%	7.36	7.04	+0.31	54,863	7.40	7.04	7.05				nm	$202.8m				
easystockalterts	epm	4.40%	7.36	7.04	+0.31	56641	7.40	7.04	7.05	8.80	4.10						-0.05	
eresearch-fidelity-com	epm	4.40%	7.3600	7.0400	0.3100	56,641	7.4000	7.0400	7.0500	8.8000	4.1000	27,555,000	nm	$194.26m				
finance-abc7-com	epm	+4.397%	7.360 usd	7.040	+0.3100	56,641	7.400	7.040	7.050	8.800	4.100	27,554,566						
finance-abc7chicago-com	epm	+4.397%	7.360 usd	7.040	+0.3100	56,641	7.400	7.040	7.050	8.800	4.100	27,554,566						
financial-content	epm	+4.397%	7.360 usd	7.040	+0.3100	56,641	7.400	7.040	7.050	8.800	4.100	27,554,566						
finapps-forbes-com	epm	4.4%	$7.36	7.04	0.31	56,641	7.40	7.04	7.05	8.80	4.10	28 mil		203 mil	0.0	0.00	-0.05	
finviz	epm	4.40%	7.36			56,641			7.05	-16.36%	79.51%	27.55m		202.77m			-0.04	
fool	epm	+4.40%	$7.36	$7.04	0.31	56,641	$7.40	$7.04	$7.05	$8.80	$4.10		0.00	$202.80m				
foxbusiness	epm		$7.36		+0.31	56,641			$7.05									
google-finance	epm	(4.40%)	7.36	7.04	+0.31	56,641.00	7.40	7.04		8.80	4.10	27.55m		202.80m			-0.04	
howthemarketworks	epm	3.662%	7.36	7.04	0.26	54,863	7.4	7.04	7.1									
hpcwire	epm	+4.397%	7.360 usd	7.040	+0.3100	56,641	7.400	7.040	7.050	8.800	4.100	27,554,566						
insidestocks	epm	+4.40%	7.36	7.04	+0.31	54863	7.40	7.04										
investopedia	epm	+4.40 %	$7.36	7.04	+0.31				7.05									
investorguide	epm	+4.40%	7.36	7.04	+0.31		7.40	7.04		8.80	4.10			198.8m			-0.048	
marketintellisearch	epm	4.4 %	$7.36	$7.04	0.31	54.00k	$7.40	$7.04	$7.05			27.55m	0.00	0.19b	0.0 %		-0.04	
marketwatch	epm	+4.40%	$7.36	open: 7.04	+0.31	1,778	$7.40	$7.04	$7.05	$8.80	$4.10			$194.26m				
minyanville	epm	+4.397%	7.360 usd	7.040	+0.3100	56,641	7.400	7.040	7.050	8.800	4.100	27,554,566						
msn-money	epm	+4.40%	7.36	7.04	+0.31	56,641	7.40	7.04	7.05	8.80	4.10	27.55 mil	-147.20	194.26 mil			-0.05	
nasdaq-com	epm	4.4%	$ 7.36		0.31	56,641	$ 7.40	$ 7.04	$ 7.05	$ 8.80	$ 4.10	27,555,000		$ 202,804,800			$ -0.05	
optimum	epm	+4.40%	7.36 ( 4:15 pm edt)	7.04	+0.31	56,641	7.40	7.04	7.05	8.80	4.10	27.55m		202.8m			-0.05	
paidcontent	epm	+4.397%	7.360 usd	7.040	+0.3100	56,641	7.400	7.040	7.050	8.800	4.100	27,554,566						
pc-quote	epm	4.40%	7.36	7.04	0.31	56,641	7.4	7.04	7.05	8.80	4.10	26,394,402	-141.0	194,263,000				
personal-wealth-biz	epm	+4.40%	7.36	7.04		56,641	7.40	7.04	7.05	8.80	4.10					0.00	-0.048	
predictwallstreet	epm	+4.40%	7.36		+0.31	56,641												
raymond-james	epm	4.40	7.36	7.04	0.31	56,641	7.40	7.04	7.36	8.80	4.10						-0.05	
renewable-energy-world	epm	+4.397%	7.360 usd	7.040	+0.3100	56,641	7.400	7.040	7.050	8.800	4.100	27,554,566						
screamingmedia	epm	+4.40%	$	open: 7.04	+0.31	1,778	$7.40	$7.04	$7.05	$8.80	$4.10			$194.26m				
scroli	epm	%	epm			0												
simple-stock-quotes	epm	+4.40%	last trade: 7.36		change: 0.310													
smartmoney	epm	(4.40%)	7.36	$7.04	0.31	56,641	$7.40	$7.04	$7.05	$8.80	$4.10			194,300	0.00%	$0.00		
stocknod	epm	+4.397%	7.360 usd	7.040	+0.3100	56,641	7.400	7.040	7.050	8.800	4.100	27,554,566						
stockpickr	epm	4.40%	$7.36 0.31 | 4.40%	7.04	0.31	56.64k	7.40	7.04	7.05	8.80	4.10							
stocksmart	epm	.0 %	$7.35	6.6	0	7,803	7.69	7.34										
stocktwits	epm	4.25%	7.35		+0.30													
streetinsider-com	epm	4.40%	7.36	$7.04	+0.31	56,641	$7.40	$7.04	$7.05	$8.80	$4.10						$-0.05	
thecramerreport	epm		7.36	7.04	+0.31	56641	7.40	7.04										
thestree	epm	4.4%	$7.36	7.04	0.31	56641	7.4	7.04	7.05	-8.8	4.1	2.7554566e7		1.9425969e8				
tickerspy	epm	4.40%	$7.36	7.04	+0.31	54,963	7.40	7.04	7.05	8.80	4.10		-141.0	194.2m	0.00%	$0.00		
tmx-quotemedia	epm	4.40%	7.360	7.040	0.310	56,641	7.400	7.040	7.050	8.800	4.100	27,554,566		202,801,606			-0.05	
updown	epm	4.40%	$7.36	$7.04	$0.31	54,863	$7.40	$7.04	$7.05	$8.80	$4.10	27.55b		$196m			-0.04	
wallstreetsurvivor	epm	3.66%	7.36	7.04	0.26	54,863	7.40	7.04		8.80	4.10			$194m			-0.09	
yahoo-finance	epm	4.40%	7.36	7.04	0.31	56,641	7.40	7.04	7.05	8.80	4.10			198.82m			-0.05	
ycharts-com	epm	+4.26%	7.35		+0.30					8.80	4.10			202.12m	0.00%		-0.04	
zacks	epm	(4.40%)	7.36		0.31	vol.  56,641	7.40	7.04		8.80	4.10			194.26 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	12.07	9,736,251						
bostonmerchant	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.07	9,736,251						
business-insider	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.07	9,736,251						
chron	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.07	9,736,251						
cio-com	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.07	9,736,251	27.16	243m				
cnn-money	ddmx																	
easystockalterts	ddmx	0.00%	24.99	0.20	+0.00	1000	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	12.07	9,736,251						
finance-abc7chicago-com	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.07	9,736,251						
financial-content	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.07	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	12.07	9,736,251						
insidestocks	ddmx																	
investorguide	ddmx		0.00															
marketintellisearch	ddmx	-1.45 %	$53.07	$53.85	-0.78	1111.00k	$53.85	$52.55	$53.85						%			
marketwatch	ddmx																	
minyanville	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.07	9,736,251						
msn-money	ddmx																	
paidcontent	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.07	9,736,251						
pc-quote	ddmx	0.00%				0						0		0				
personal-wealth-biz	ddmx					0												
raymond-james	ddmx																	
renewable-energy-world	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.07	9,736,251						
screamingmedia	ddmx																	
scroli	ddmx	%	ddmx			0												
simple-stock-quotes	ddmx		last trade: 0.00		change: 0.000													
smartmoney	ddmx																	
stocknod	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.07	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	$0.20		1,000	$24.99	$24.99	$24.99	$25.40	$12.05		27.16				$0.92	
thecramerreport	ddmx																	
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	2.06	56.48	55.32	1.14	744591	56.58	54.88										
barchart	cstr	+2.06%	56.48	55.32	+1.14	697,351	56.58	54.88	55.34	67.56	37.80		24.90	$1.80 b			+1.62	
barrons	cstr	2.06%	56.48	55.32	+1.14	738,467	56.58	54.88				32.40 million		$1.74 billion	cstr has not issued dividends in more than 1 year.			
bloomberg	cstr	2.060%	56.480	55.320	1.140	744,591	56.580	54.880		67.56	37.80	31.355mil	25.790	1,770.949mil			2.190	
boston-com	cstr	+2.060%	56.48 usd	55.32	+1.140	722,708	56.58	54.88	55.34	67.56	37.80	31,355,331						
bostonmerchant	cstr	+2.060%	56.48 usd	55.32	+1.140	722,708	56.58	54.88	55.34	67.56	37.80	31,355,331						
business-insider	cstr	+2.060%	56.48 usd	55.32	+1.140	722,708	56.58	54.88	55.34	67.56	37.80	31,355,331						
chron	cstr	+2.060%	56.48 usd	55.32	+1.140	722,708	56.58	54.88	55.34	67.56	37.80	31,355,331						
cio-com	cstr	+2.06%	56.48 usd	55.32	+1.140	722,708	56.58	54.88	55.34	67.56	37.80	31,355,331	25.79	2b				
cnn-money	cstr	+2.06%today&rsquo;s change	56.48data as of 4:00pm et	55.32	+1.14	738,467	56.58	54.88	55.34				25.8	$1.8b				
easystockalterts	cstr	2.06%	56.48	55.32	+1.14	722708	56.58	54.88	55.34	67.56	37.80		25.79				2.19	
eresearch-fidelity-com	cstr	2.06%	56.4800	55.3200	1.1400	744,591	56.5800	54.8800	55.3400	67.5600	37.8000	31,355,000	25.27	$1.74b				
finance-abc7-com	cstr	+2.060%	56.48 usd	55.32	+1.140	722,708	56.58	54.88	55.34	67.56	37.80	31,355,331						
finance-abc7chicago-com	cstr	+2.060%	56.48 usd	55.32	+1.140	722,708	56.58	54.88	55.34	67.56	37.80	31,355,331						
financial-content	cstr	+2.060%	56.48 usd	55.32	+1.140	722,708	56.58	54.88	55.34	67.56	37.80	31,355,331						
finapps-forbes-com	cstr	2.1%	$56.48	55.32	1.14	744,591	56.58	54.88	55.34	67.56	37.80	31 mil	34.9	2 bil	0.0	0.00	1.62	
finviz	cstr	2.06%	56.48			744,591			55.34	-16.40%	49.42%	31.36m	25.27	1.74b			2.19	
fool	cstr	+2.06%	$56.48	$55.32	1.14	738,592	$56.58	$54.88	$55.34	$67.56	$37.80		34.20	$1.77b				
foxbusiness	cstr		$56.48		+1.14	750,517			$55.34									
google-finance	cstr	(2.06%)	56.48	55.32	+1.14	744,591.00	56.58	54.88		67.56	37.80	31.36m	25.78	1.77b			2.19	
howthemarketworks	cstr	3.557%	56.48	55.32	1.94	722,708	56.58	54.88	54.54									
hpcwire	cstr	+2.060%	56.48 usd	55.32	+1.140	722,708	56.58	54.88	55.34	67.56	37.80	31,355,331						
insidestocks	cstr	+2.06%	56.48	55.32	+1.14	749717	56.58	54.88					price earnings ratio: 25.79					
investopedia	cstr	+2.06 %	$56.48	55.32	+1.14				55.34									
investorguide	cstr	+2.11%	56.51	55.03	+1.17		56.455	54.88		67.56	37.80		34.22	1.772b			1.617	
marketintellisearch	cstr	2.06 %	$56.48	$55.03	1.14	729.10k	$56.58	$54.88	$55.34			31.36m	25.27	1.74b	0.0 %		2.19	
marketwatch	cstr	+2.06%	$56.48	open: 55.32	+1.14	11,114	$56.58	$54.88	$55.34	$67.56	$37.80		26.45	$1.74b			2.14	
minyanville	cstr	+2.060%	56.48 usd	55.32	+1.140	722,708	56.58	54.88	55.34	67.56	37.80	31,355,331						
msn-money	cstr	+2.06%	56.48	55.32	+1.14	744,591	56.58	54.88	55.34	67.56	37.80	31.36 mil	25.79	1.74 bil			1.63	
nasdaq-com	cstr	2.06%	$ 56.48	$ 55.32	1.14	744,591	$ 56.58	$ 54.88	$ 55.34	$ 67.56	$ 37.80	31,355,000	34.86	$ 1,770,930,400			$ 1.62	
optimum	cstr	+2.06%	56.48 ( 4:00 pm edt)	55.32	+1.14	722,708	56.58	54.88	55.34	67.56	37.80	31.36m	25.8	1.8b			2.19	
paidcontent	cstr	+2.060%	56.48 usd	55.32	+1.140	722,708	56.58	54.88	55.34	67.56	37.80	31,355,331						
pc-quote	cstr	2.06%	56.48	55.32	1.14	749,717	56.58	54.88	55.34	67.56	37.80	30,736,822	25.26941	1,736,016,000				
personal-wealth-biz	cstr	+2.06%	56.48	55.03		750,517	56.58	54.88	55.34	67.56	37.80		34.22			0.00	1.617	
predictwallstreet	cstr	+2.06%	56.48		+1.14	744,591												
raymond-james	cstr	2.06	56.48	55.32	1.14	744,591	56.58	54.88	56.48	67.56	37.80		24.88				2.27	
renewable-energy-world	cstr	+2.060%	56.48 usd	55.32	+1.140	722,708	56.58	54.88	55.34	67.56	37.80	31,355,331						
screamingmedia	cstr	+2.06%	$	open: 55.32	+1.14	11,114	$56.58	$54.88	$55.34	$67.56	$37.80		26.45	$1.74b			2.14	
scroli	cstr	%	cstr			0												
simple-stock-quotes	cstr	+2.06%	last trade: 56.48		change: 1.140								p/e ratio: 34.22					
smartmoney	cstr	(2.06%)	56.48	$55.32	1.14	744,591	$56.58	$54.88	$55.34	$67.56	$37.80			1,735,200	0.00%	$0.00		
stocknod	cstr	+2.060%	56.48 usd	55.32	+1.140	722,708	56.58	54.88	55.34	67.56	37.80	31,355,331						
stockpickr	cstr	2.06%	$56.48 1.14 | 2.06%	55.32	1.14	744.59k	56.58	54.88	55.34	67.56	37.80							
stocksmart	cstr	.0 %	$51.91	56.16	0	53,963	53.59	51.83										
stocktwits	cstr	2.21%	56.56		+1.22													
streetinsider-com	cstr	2.06%	56.48	$55.32	+1.14	722,708	$56.58	$54.88	$55.34	$67.56	$37.80		25.79				$2.19	
thecramerreport	cstr		56.48	55.03	+1.14	744591	56.58	54.88										
thestree	cstr	2.06%	$56.48	55.32	1.14	744591	56.58	54.88	55.34	-67.56	37.8	3.1355331e7		1.735204018e9				
tickerspy	cstr	2.06%	$56.48	55.32	+1.14	744,591	56.58	54.88	55.34	67.56	37.80		25.3	1.7b	0.00%	$0.00		
tmx-quotemedia	cstr	2.06%	56.480	55.320	1.140	750,517	56.580	54.880	55.340	67.560	37.800	31,355,331	34.20	1,770,949,095			1.62	
updown	cstr	2.06%	$56.48	$55.32	$1.14	738,467	$56.58	$54.88	$55.34	$67.56	$37.80	31.35b	32.64	$1.71b			1.70	
wallstreetsurvivor	cstr	3.56%	56.48	55.32	1.94	722,708	56.58	54.88		67.56	37.80		34.20	$2b			1.57	
yahoo-finance	cstr	2.06%	56.48	55.03	1.14	744,591	56.58	54.88	55.34	67.56	37.80		34.93	1.77b			1.62	
ycharts-com	cstr	+2.20%	56.56		+1.22					67.56	37.80		34.91	1.80b	0.00%		1.62	
zacks	cstr	(2.06%)	56.48		1.14	vol.  744,591	56.58	54.88		67.56	37.80		25.27	1.74 b	0.00	0.00	2.19	
advfn	cas	0.59	17.15	17.06	0.1	27042	17.16	16.79										
barchart	cas	+0.59%	17.15	17.06	+0.10	27,042	17.16	16.79	17.05	19.29	12.66		237.29	$394.11 m			+0.07	
barrons	cas	0.59%	17.15	17.06	+0.10	25,021	17.16	16.79				22.71 million		$392.51 million	cas has not issued dividends in more than 1 year.	$0.06		
bloomberg	cas	0.587%	17.150	17.060	0.100	27,042	17.160	16.790		19.29	12.66	23.021mil	245.000	394.808mil			0.070	
boston-com	cas	+0.5865%	17.15 usd	17.06	+0.1000	27,042	17.16	16.79	17.05	19.29	12.66	23,020,886						
bostonmerchant	cas	+0.5865%	17.15 usd	17.06	+0.1000	27,042	17.16	16.79	17.05	19.29	12.66	23,020,886						
business-insider	cas	+0.5865%	17.15 usd	17.06	+0.1000	27,042	17.16	16.79	17.05	19.29	12.66	23,020,886						
chron	cas	+0.5865%	17.15 usd	17.06	+0.1000	27,042	17.16	16.79	17.05	19.29	12.66	23,020,886						
cio-com	cas	+0.59%	17.15 usd	17.06	+0.1000	27,042	17.16	16.79	17.05	19.29	12.66	23,020,886	245.00	395m				
cnn-money	cas	+0.59%today&rsquo;s change	17.15data as of 4:00pm et	17.06	+0.10	25,021	17.16	16.79	17.05				nm	$394.8m				
easystockalterts	cas	0.59%	17.15	17.06	+0.10	25021	17.16	16.79	17.05	19.29	12.66		245.00				0.07	
eresearch-fidelity-com	cas	0.59%	17.1500	17.0600	0.1000	27,042	17.1600	16.7900	17.0500	19.2900	12.6600	23,021,000	243.57	$392.51m				
finance-abc7-com	cas	+0.5865%	17.15 usd	17.06	+0.1000	25,021	17.16	16.79	17.05	19.29	12.66	23,020,886						
finance-abc7chicago-com	cas	+0.5865%	17.15 usd	17.06	+0.1000	25,021	17.16	16.79	17.05	19.29	12.66	23,020,886						
financial-content	cas	+0.5865%	17.15 usd	17.06	+0.1000	25,021	17.16	16.79	17.05	19.29	12.66	23,020,886						
finapps-forbes-com	cas	0.6%	$17.15	17.06	0.10	25,021	17.16	16.79	17.05	19.29	12.66	23 mil	245.0	395 mil	0.0	0.00	0.07	
finviz	cas	0.59%	17.15			25,021			17.05	-11.09%	35.47%	23.02m	243.57	392.49m			0.07	
fool	cas	+0.59%	$17.15	$17.06	0.10	25,021	$17.16	$16.79	$17.05	$19.29	$12.66		243.60	$394.81m	2.10%	0.24		
foxbusiness	cas		$17.15		+0.10	27,042			$17.05									
google-finance	cas	(0.59%)	17.15	17.06	+0.10	25,021.00	17.16	16.79		19.29	12.66	23.02m	259.81	394.81m			0.07	
howthemarketworks	cas	3.251%	17.15	17.06	0.54	25,021	17.16	16.79	16.61									
hpcwire	cas	+0.5865%	17.15 usd	17.06	+0.1000	27,042	17.16	16.79	17.05	19.29	12.66	23,020,886						
insidestocks	cas	+0.59%	17.15	17.06	+0.10	25021	17.16	16.79					price earnings ratio: 190.56					
investopedia	cas	+0.59 %	$17.15	17.06	+0.10				17.05									
investorguide	cas	+0.35%	17.11	17.06	+0.06		17.16	17.06		19.29	12.17		233.56	393.9m			0.073	
marketintellisearch	cas	0.59 %	$17.15	$17.06	0.10	13.40k	$17.16	$16.79	$17.05			23.02m	243.57	0.39b	0.0 %		0.07	
marketwatch	cas	+0.59%	$17.15	open: 17.06	+0.10	1,871	$17.16	$16.79	$17.05	$19.29	$12.66		238.86	$392.51m			0.07	
minyanville	cas	+0.5865%	17.15 usd	17.06	+0.1000	25,021	17.16	16.79	17.05	19.29	12.66	23,020,886						
msn-money	cas	+0.59%	17.15	17.06	+0.10	25,021	17.16	16.79	17.05	19.29	12.66	23.02 mil	245.00	392.51 mil			0.07	
nasdaq-com	cas	0.59%	$ 17.15		0.10	25,021	$ 17.16	$ 16.79	$ 17.05	$ 19.29	$ 12.66	23,021,000	245	$ 394,810,150	1.41 %	$0.240000	$ 0.07	
optimum	cas	+0.59%	17.15 ( 4:15 pm edt)	17.06	+0.10	25,021	17.16	16.79	17.05	19.29	12.66	23.02m	245.0	394.8m	1.40	0.24	0.07	
paidcontent	cas	+0.5865%	17.15 usd	17.06	+0.1000	25,021	17.16	16.79	17.05	19.29	12.66	23,020,886						
pc-quote	cas	0.59%	17.15	17.06	0.10	27,042	17.16	16.79	17.05	19.29	12.66	22,886,770	243.57143	392,508,000		0.06		
personal-wealth-biz	cas	+0.59%	17.15	17.06		27,042	17.16	16.79	17.05	19.29	12.17		233.56			0.00	0.073	
predictwallstreet	cas	+0.59%	17.15		+0.10	25,021												
raymond-james	cas	0.59	17.15	17.06	0.10	25,021	17.16	16.79	17.15	19.29	12.66		245.00				0.07	
renewable-energy-world	cas	+0.5865%	17.15 usd	17.06	+0.1000	25,021	17.16	16.79	17.05	19.29	12.66	23,020,886						
screamingmedia	cas	+0.59%	$	open: 17.06	+0.10	4,877	$17.16	$16.79	$17.05	$19.29	$12.66		238.86	$392.51m			0.07	
scroli	cas	%	cas			0												
simple-stock-quotes	cas	+0.59%	last trade: 17.15		change: 0.100								p/e ratio: 233.56					
smartmoney	cas	(0.59%)	17.15	$17.06	0.10	25,021	$17.16	$16.79	$17.05	$19.29	$12.66			392,500	0.00%	$0.06		
stocknod	cas	+0.5865%	17.15 usd	17.06	+0.1000	25,021	17.16	16.79	17.05	19.29	12.66	23,020,886						
stockpickr	cas	0.59%	$17.15 0.10 | 0.59%	17.06	0.10	25.02k	17.16	16.79	17.05	19.29	12.66							
stocksmart	cas	.0 %	$17.16	18.93	0	8,788	18.56	17.15										
stocktwits	cas	0.53%	17.14		+0.09													
streetinsider-com	cas	0.59%	17.15	$17.06	+0.10	25,021	$17.16	$16.79	$17.05	$19.29	$12.66		245.00				$0.07	
thecramerreport	cas		17.15	17.06	+0.10	27042	17.16	16.79										
thestree	cas	0.59%	$17.15	17.06	0.1	25021	17.16	16.79	17.05	-19.29	12.66	2.3020886e7		3.92506106e8				
tickerspy	cas	0.59%	$17.15	17.06	+0.10	25,171	17.16	16.79	17.05	19.29	12.66		243.6	391.8m	0.00%	$0.06		
tmx-quotemedia	cas	0.59%	17.150	17.060	0.100	27,042	17.160	16.790	17.050	19.290	12.660	23,020,886	243.60	394,808,195			0.07	
updown	cas	0.59%	$17.15	$17.06	$0.10	25,021	$17.16	$16.79	$17.05	$19.29	$12.66	23.02b	230.08	$382m			0.07	
wallstreetsurvivor	cas	3.25%	17.15	17.06	0.54	25,021	17.16	16.79		19.29	12.66		243.60	$393m			-0.25	
yahoo-finance	cas	0.59%	17.15	17.06	0.10	25,021	17.16	16.79	17.05	19.29	12.66		234.93	394.79m			0.07	
ycharts-com	cas	+0.53%	17.14		+0.09					19.29	12.66		244.86	393.88m	0.00%		0.07	
zacks	cas	(0.59%)	17.15		0.10	vol.  25,021	17.16	16.79		19.29	12.66		243.57	392.51 m	0.00	0.00	.07	
advfn	cat	-0.19	108.41	107.92	-0.21	6639227	108.78	107.34										
barchart	cat	-0.19%	108.41	107.92	-0.21	5,655,071	108.78	107.34	108.62	116.55	57.98		19.29	$69.25 b	1.65%	$1.76	+5.62	
barrons	cat	0.19%	108.41	107.92	-0.21	6.639m	108.78	107.34				650.40 million		$70.03 billion	1.70%	$0.46		
bloomberg	cat	-0.193%	108.410	107.920	-0.210	6,618,619	108.780	107.340		116.55	59.21	644.693mil	19.292	69,897.570mil	1.625	0.460 regular cash	5.620	
boston-com	cat	-0.1933%	108.41 usd	107.92	-0.2100	6,639,227	108.78	107.34	108.62	116.25	59.21	644,692,623						
bostonmerchant	cat	-0.1933%	108.41 usd	107.92	-0.2100	6,639,227	108.78	107.34	108.62	116.25	59.21	644,692,623						
business-insider	cat	-0.1933%	108.41 usd	107.92	-0.2100	6,639,227	108.78	107.34	108.62	116.25	59.21	644,692,623						
chron	cat	-0.1933%	108.41 usd	107.92	-0.2100	6,639,227	108.78	107.34	108.62	116.25	59.21	644,692,623						
cio-com	cat	-0.19%	108.41 usd	107.92	-0.2100	6,639,227	108.78	107.34	108.62	116.25	59.21	644,692,623	19.29	70b	1.7	1.84		
cnn-money	cat	-0.19%today&rsquo;s change	108.41data as of 4:00pm et	107.92	-0.21	6,639,227	108.78	107.34	108.62				19.3	$69.9b	1.70%			
easystockalterts	cat	-0.19%	108.41	107.92	-0.21	6639227	108.78	107.34	108.62	116.25	58.62		19.29				5.62	
eresearch-fidelity-com	cat	-0.19%	108.4100	107.9200	-0.2100	6,639,227	108.7800	107.3400	108.6200	116.5500	58.6200	644,693,000	19.33	$70.03b	1.69%	$0.460000		
finance-abc7-com	cat	-0.1933%	108.41 usd	107.92	-0.2100	6,639,227	108.78	107.34	108.62	116.25	59.21	644,692,623						
finance-abc7chicago-com	cat	-0.1933%	108.41 usd	107.92	-0.2100	6,639,227	108.78	107.34	108.62	116.25	59.21	644,692,623						
financial-content	cat	-0.1933%	108.41 usd	107.92	-0.2100	6,639,227	108.78	107.34	108.62	116.25	59.21	644,692,623						
finapps-forbes-com	cat	-0.2%	$108.41	107.92	-0.21	6,639,227	108.78	107.34	108.62	116.55	59.21	644 mil	19.3	70 bil	1.7	1.84	5.62	
finviz	cat	-0.16%	108.45			6,613,453			108.62	-6.95%	88.93%	644.69m	19.33	70.03b		1.84	5.62	
fool	cat	-0.16%	$108.45	$107.92	-0.17	6,295,560	$108.78	$107.34	$108.62	$116.55	$58.62		19.30	$69.89b	3.20%	1.84		
foxbusiness	cat		$108.43		-0.19	6,833,643			$108.62									
google-finance	cat	(-0.17%)	108.43	107.92	-0.19	6.59m	108.78	107.34		116.55	58.62	644.69m	19.30	69.90b	1.70	0.46	5.62	
howthemarketworks	cat	1.869%	108.45	107.92	1.99	6,601,365	108.78	107.34	106.46									
hpcwire	cat	-0.1933%	108.41 usd	107.92	-0.2100	6,639,227	108.78	107.34	108.62	116.25	59.21	644,692,623						
insidestocks	cat	-0.14%	108.47	107.92	-0.15	5418589	108.78	107.34					price earnings ratio: 19.30					
investopedia	cat	-0.16 %	$108.45	107.92	-0.17				108.62									
investorguide	cat	-0.19%	108.41	107.92	-0.21		108.78	107.34		116.55	54.89		19.30	69.865b			5.629	
marketintellisearch	cat	-0.19 %	$108.41	$107.92	-0.21	6564.70k	$108.78	$107.34	$108.62			644.69m	19.33	70.03b	1.69 %		5.62	
marketwatch	cat	-0.19%	$108.50	open: 107.92	-0.21	20,108	$108.78	$107.34	$108.62	$116.55	$59.21		19.52	$70.03b	1.70%	0.46	5.55	
minyanville	cat	-0.1933%	108.41 usd	107.92	-0.2100	6,639,227	108.78	107.34	108.62	116.25	59.21	644,692,623						
msn-money	cat	-0.19%	108.41	107.92	-0.21	6.64 mil	108.78	107.34	108.62	116.55	58.62	644.69 mil	19.26	70.03 bil	1.69%	1.84	5.62	
nasdaq-com	cat	0.17%	$ 108.43		0.19	6,478,613	$ 108.78	$ 107.34	$ 108.62	$ 116.55	$ 58.62	644,452,000	19.29	$ 69,877,930,360	1.62 %	$1.760000	$ 5.62	
optimum	cat	-0.15%	108.46 ( 3:55 pm edt)	107.92	-0.16	6,458,725	108.78	107.34	108.62	116.25	58.62	644.69m	19.3	69.9b	1.62	1.76	5.62	
paidcontent	cat	-0.1933%	108.41 usd	107.92	-0.2100	6,639,227	108.78	107.34	108.62	116.25	59.21	644,692,623						
pc-quote	cat	-0.17%	108.43	107.92	-0.19	6,863,879	108.78	107.34	108.62	116.55	58.62	645,822,697	19.29307	70,026,555,000		0.46		
personal-wealth-biz	cat	-0.17%	108.43	107.92	-0.19	6,828,877	108.78	107.34	108.62	116.55	54.89		19.30		1.62	1.76	5.629	
predictwallstreet	cat	-0.19%	108.41		-0.21	6,639,227												
raymond-james	cat	-0.19	108.41	107.92	-0.21	6,639,227	108.78	107.34	108.41	116.55	59.21		18.69				5.80	
renewable-energy-world	cat	-0.1933%	108.41 usd	107.92	-0.2100	6,639,227	108.78	107.34	108.62	116.25	59.21	644,692,623						
screamingmedia	cat	-0.19%	$	open: 107.92	-0.21	20,108	$108.78	$107.34	$108.62	$116.55	$59.21		19.52	$70.03b	1.70%	0.46	5.55	
scroli	cat	-0.17%	cat 108.43	107.92	-0.19	6,331,347	108.78	107.34	108.62	116.55	58.62		19.30				5.62	
simple-stock-quotes	cat	-0.19%	last trade: 108.41		change: -0.210								p/e ratio: 19.3					
smartmoney	cat	(-0.19%)	108.41	$107.92	-0.21	6,639,227	$108.78	$107.34	$108.62	$116.55	$58.62			70,026,500	1.69%	$0.46		
stocknod	cat	-0.1933%	108.41 usd	107.92	-0.2100	6,639,227	108.78	107.34	108.62	116.25	59.21	644,692,623						
stockpickr	cat	-0.18%	$108.42 -0.20 | -0.18%	107.80	-0.20	6.49m	108.78	107.34	108.62	116.55	58.62							
stocksmart	cat	.0 %	$101.23	93.87	0	543,803	105.45	101										
stocktwits	cat	-0.16%	108.45		-0.17													
streetinsider-com	cat	0.19%	108.41	$107.92	-0.21	6,639,227	$108.78	$107.34	$108.62	$116.25	$58.62		19.29				$5.62	
thecramerreport	cat		108.41	107.92	-0.21	6634461	108.78	107.34										
thestree	cat	-0.18%	$108.42	107.8	-0.2	6488894	108.78	107.34	108.62	-116.55	58.62	6.4445202e8		7.002651271e10				
tickerspy	cat	-0.19%	$108.41	107.92	-0.21	6,510,902	108.78	107.34	108.62	116.55	58.62		19.3	70.0b	1.69%	$0.46		
tmx-quotemedia	cat	-0.17%	108.430	107.920	-0.190	6,833,643	108.780	107.340	108.620	116.550	59.210	644,452,020	19.30	69,877,932,529	1.694	0.460 usd	5.62	
updown	cat	-0.19%	$108.41	$107.92	-$0.21	6,639,127	$108.78	$107.34	$108.62	$116.55	$59.21	644.45b	18.69	$68.60b			5.81	
wallstreetsurvivor	cat	1.87%	108.45	107.92	1.99	6,601,365	108.78	107.34		116.55	63.34		19.30	$70b	1.70%	1.72 -	4.15	
yahoo-finance	cat	0.19%	108.41	107.92	0.21	6,634,461	108.78	107.34	108.62	116.55	58.62		19.26	69.87b	1.70%	1.84	5.63	
ycharts-com	cat	-0.16%	108.45		-0.17					116.55	59.21		19.26	69.28b	1.90%		5.63	
zacks	cat	(-0.19%)	108.41		-0.21	vol.  6,639,227	108.78	107.34		116.55	58.06		19.68	70.03 b	1.62	1.76	5.52	
advfn	sonc	-0.74	10.8	10.85	-0.08	557309	10.93	10.63										
barchart	sonc	-0.74%	10.80	10.88	-0.08	545,579	10.93	10.63	10.88	11.86	7.28		18.98	$667.44 m			+0.18	
barrons	sonc	0.74%	10.80	10.85	-0.08	523,812	10.93	10.63				61.58 million		$672.40 million	sonc has not issued dividends in more than 1 year.			
bloomberg	sonc	-0.735%	10.800	10.850	-0.080	557,309	10.930	10.630		11.86	7.28	61.801mil	18.305	667.450mil			0.590	
boston-com	sonc	-0.7353%	10.80 usd	10.85	-0.0800	555,909	10.93	10.63	10.88	11.86	7.280	61,800,876						
bostonmerchant	sonc	-0.7353%	10.80 usd	10.85	-0.0800	555,909	10.93	10.63	10.88	11.86	7.280	61,800,876						
business-insider	sonc	-0.7353%	10.80 usd	10.85	-0.0800	555,909	10.93	10.63	10.88	11.86	7.280	61,800,876						
chron	sonc	-0.7353%	10.80 usd	10.85	-0.0800	555,909	10.93	10.63	10.88	11.86	7.280	61,800,876						
cio-com	sonc	-0.74%	10.80 usd	10.85	-0.0800	555,909	10.93	10.63	10.88	11.86	7.280	61,800,876	43.20	667m				
cnn-money	sonc	-0.74%today&rsquo;s change	10.80data as of 4:00pm et	10.88	-0.08	523,812	10.93	10.63	10.88				43.2	$667.5m				
easystockalterts	sonc	-0.74%	10.80	10.85	-0.08	552645	10.93	10.63	10.88	11.86	7.28		43.20				0.25	
eresearch-fidelity-com	sonc	-0.74%	10.8000	10.8500	-0.0800	557,309	10.9300	10.6300	10.8800	11.8600	7.2800	61,801,000	57.26	$672.39m				
finance-abc7-com	sonc	-0.7353%	10.80 usd	10.85	-0.0800	552,645	10.93	10.63	10.88	11.86	7.280	61,800,876						
finance-abc7chicago-com	sonc	-0.7353%	10.80 usd	10.85	-0.0800	552,645	10.93	10.63	10.88	11.86	7.280	61,800,876						
financial-content	sonc	-0.7353%	10.80 usd	10.85	-0.0800	552,645	10.93	10.63	10.88	11.86	7.280	61,800,876						
finapps-forbes-com	sonc	-0.7%	$10.80	10.85	-0.08	554,045	10.93	10.63	10.88	11.86	7.28	62 mil	56.8	667 mil	0.0	0.00	0.19	
finviz	sonc	-0.74%	10.80			554,045			10.88	-8.94%	48.35%	61.80m	57.26	672.38m			0.19	
fool	sonc	-0.74%	$10.80	$10.85	-0.08	554,045	$10.93	$10.63	$10.88	$11.86	$7.28		43.50	$667.45m				
foxbusiness	sonc		$10.80		-0.08	564,709			$10.88									
google-finance	sonc	(-0.74%)	10.80	10.85	-0.08	554,045.00	10.93	10.63		11.86	7.28	61.80m	57.51	667.45m			0.19	
howthemarketworks	sonc	1.599%	10.8	10.85	0.17	552,645	10.93	10.63	10.63									
hpcwire	sonc	-0.7353%	10.80 usd	10.85	-0.0800	555,909	10.93	10.63	10.88	11.86	7.280	61,800,876						
insidestocks	sonc	-0.74%	10.80	10.88	-0.08	564709	10.93	10.63					price earnings ratio: 18.62					
investopedia	sonc	-0.74 %	$10.80	10.85	-0.08				10.88									
investorguide	sonc	-0.74%	10.80	10.82	-0.08		10.93	10.63		11.86	7.28		60.44	667.9m			0.18	
marketintellisearch	sonc	-0.74 %	$10.80	$10.82	-0.08	550.10k	$10.93	$10.63	$10.88			61.80m	57.26	0.67b	0.0 %		0.19	
marketwatch	sonc	-0.74%	$10.80	open: 10.85	-0.08	40,489	$10.93	$10.63	$10.88	$11.86	$7.28		13.39	$672.40m			0.81	
minyanville	sonc	-0.7353%	10.80 usd	10.85	-0.0800	552,645	10.93	10.63	10.88	11.86	7.280	61,800,876						
msn-money	sonc	-0.74%	10.80	10.85	-0.08	554,045	10.93	10.63	10.88	11.86	7.28	61.80 mil	56.84	672.39 mil			0.19	
nasdaq-com	sonc	0.74%	$ 10.80	$ 10.85	0.08	554,045	$ 10.93	$ 10.63	$ 10.88	$ 11.86	$ 7.28	61,801,000	60	$ 667,450,800			$ 0.18	
optimum	sonc	-0.74%	10.80 ( 4:00 pm edt)	10.85	-0.08	552,645	10.93	10.63	10.88	11.86	7.28	61.80m	43.2	667.4m			0.25	
paidcontent	sonc	-0.7353%	10.80 usd	10.85	-0.0800	552,645	10.93	10.63	10.88	11.86	7.280	61,800,876						
pc-quote	sonc	-0.74%	10.8	10.85	-0.08	564,709	10.93	10.63	10.88	11.86	7.28	62,258,787	57.26316	672,395,000				
personal-wealth-biz	sonc	-0.74%	10.80	10.82	-0.08	564,709	10.93	10.63	10.88	11.86	7.28		60.44			0.00	0.18	
predictwallstreet	sonc	-0.74%	10.80		-0.08	554,045												
raymond-james	sonc	-0.74	10.80	10.85	-0.08	554,045	10.93	10.63	10.80	11.86	7.28		56.84				0.19	
renewable-energy-world	sonc	-0.7353%	10.80 usd	10.85	-0.0800	552,645	10.93	10.63	10.88	11.86	7.280	61,800,876						
screamingmedia	sonc	-0.74%	$	open: 10.85	-0.08	40,509	$10.93	$10.63	$10.88	$11.86	$7.28		13.39	$672.40m			0.81	
scroli	sonc	%	sonc			0												
simple-stock-quotes	sonc	-0.74%	last trade: 10.80		change: -0.080								p/e ratio: 60.44					
smartmoney	sonc	(-0.74%)	10.80	$10.85	-0.08	554,045	$10.93	$10.63	$10.88	$11.86	$7.28			672,400	0.00%	$0.00		
stocknod	sonc	-0.7353%	10.80 usd	10.85	-0.0800	552,645	10.93	10.63	10.88	11.86	7.280	61,800,876						
stockpickr	sonc	-0.74%	$10.80 -0.08 | -0.74%	10.85	-0.08	554.05k	10.93	10.63	10.88	11.86	7.28							
stocksmart	sonc	.0 %	$10.86	10.12	0	163,069	11.35	10.86										
stocktwits	sonc	-0.73%	10.80		-0.08													
streetinsider-com	sonc	0.74%	10.80	$10.85	-0.08	552,645	$10.93	$10.63	$10.88	$11.86	$7.28		43.20				$0.25	
thecramerreport	sonc		10.80	10.82	-0.08	557309	10.93	10.63										
thestree	sonc	-0.74%	$10.8	10.85	-0.08	554045	10.93	10.63	10.88	-11.86	7.28	6.1800876e7		6.72393531e8				
tickerspy	sonc	-0.74%	$10.80	10.85	-0.08	554,045	10.93	10.63	10.88	11.86	7.28		57.3	672.3m	0.00%	$0.00		
tmx-quotemedia	sonc	-0.74%	10.800	10.850	-0.080	564,709	10.930	10.630	10.880	11.860	7.280	61,800,876	43.50	667,449,461			0.25	
updown	sonc	-0.74%	$10.80	$10.85	-$0.08	523,812	$10.93	$10.63	$10.88	$11.86	$7.28	61.80b	24.63	$657m			0.44	
wallstreetsurvivor	sonc	1.60%	10.80	10.85	0.17	552,645	10.93	10.63		11.86	7.30		43.50	$672m			0.34	
yahoo-finance	sonc	0.74%	10.80	10.82	0.08	554,045	10.93	10.63	10.88	11.86	7.28		60.00	667.88m			0.18	
ycharts-com	sonc	-0.74%	10.80		-0.08					11.86	7.28		60.00	667.44m	0.00%		0.18	
zacks	sonc	(-0.74%)	10.80		-0.08	vol.  554,045	10.93	10.63		11.86	7.28		19.43	672.40 m	0.00	0.00	.56	
advfn	cap	-2.95	20.1	20.66	-0.61	181972	20.74	19.91										
barchart	cap	-2.95%	20.10	20.66	-0.61	181,972	20.74	19.91	20.71	28.57	11.50		11.87	$387.93 m			+2.03	
barrons	cap	2.95%	20.10	20.66	-0.61	180,632	20.74	19.91				18.20 million		$399.60 million	cap has not issued dividends in more than 1 year.			
bloomberg	cap	-2.945%	20.100	20.660	-0.610	181,972	20.740	19.910		28.57	11.50	19.295mil	13.862	387.837mil			1.450	
boston-com	cap	-2.945%	20.10 usd	20.66	-0.6100	181,972	20.74	19.91	20.71	28.57	11.50	19,295,359						
bostonmerchant	cap	-2.945%	20.10 usd	20.66	-0.6100	181,972	20.74	19.91	20.71	28.57	11.50	19,295,359						
business-insider	cap	-2.945%	20.10 usd	20.66	-0.6100	181,972	20.74	19.91	20.71	28.57	11.50	19,295,359						
chron	cap	-2.945%	20.10 usd	20.66	-0.6100	181,972	20.74	19.91	20.71	28.57	11.50	19,295,359						
cio-com	cap	-2.95%	20.10 usd	20.66	-0.6100	181,972	20.74	19.91	20.71	28.57	11.50	19,295,359	9.901	388m				
cnn-money	cap	-2.95%	20.10	20.74	-0.61	181,972	20.74	19.91	20.71				9.9	$387.8m				
easystockalterts	cap	-2.95%	20.10	20.66	-0.61	181972	20.74	19.91	20.71	28.57	11.47		9.90				2.03	
eresearch-fidelity-com	cap	-2.95%	20.1000	20.6600	-0.6100	181,972	20.7400	19.9100	20.7100	28.5700	11.4700	19,295,000	10.20	$399.60m				
finance-abc7-com	cap	-2.945%	20.10 usd	20.66	-0.6100	181,972	20.74	19.91	20.71	28.57	11.50	19,295,359						
finance-abc7chicago-com	cap	-2.945%	20.10 usd	20.66	-0.6100	181,972	20.74	19.91	20.71	28.57	11.50	19,295,359						
financial-content	cap	-2.945%	20.10 usd	20.66	-0.6100	181,972	20.74	19.91	20.71	28.57	11.50	19,295,359						
finapps-forbes-com	cap	-3.0%	$20.10	20.66	-0.61	181,972	20.74	19.91	20.71	28.57	11.50	19 mil	9.9	388 mil	0.0	0.00	2.03	
finviz	cap	-2.95%	20.10			181,972			20.71	-29.65%	75.24%	19.30m	9.90	387.93m			2.03	
fool	cap	-2.95%	$20.10	$20.66	-0.61	181,972	$20.74	$19.91	$20.71	$28.57	$11.47		10.20	$387.84m				
foxbusiness	cap		$20.10		-0.61	181,972			$20.71									
google-finance	cap	(-2.95%)	20.10	20.66	-0.61	181,972.00	20.74	19.91		28.57	11.47	19.30m	9.89	387.84m			2.03	
howthemarketworks	cap	-2.711%	20.1	20.66	-0.56	180,632	20.74	19.91	20.66									
hpcwire	cap	-2.945%	20.10 usd	20.66	-0.6100	181,972	20.74	19.91	20.71	28.57	11.50	19,295,359						
insidestocks	cap	-2.95%	20.10	20.66	-0.61	180632	20.74	19.91					price earnings ratio: 10.47					
investopedia	cap	-2.95 %	$20.10	20.66	-0.61				20.71									
investorguide	cap	-2.95%	20.10	20.66	-0.61		20.66	19.91		28.57	11.36		10.11	387.8m			2.049	
marketintellisearch	cap	-2.95 %	$20.10	$20.66	-0.61	183.50k	$20.74	$19.91	$20.71			19.30m	10.20	0.40b	0.0 %		2.03	
marketwatch	cap	-2.95%	$20.10	open: 20.66	-0.61	1,340	$20.74	$19.91	$20.71	$28.57	$11.50		10.42	$399.60m			1.93	
minyanville	cap	-2.945%	20.10 usd	20.66	-0.6100	181,972	20.74	19.91	20.71	28.57	11.50	19,295,359						
msn-money	cap	-2.95%	20.10	20.66	-0.61	181,972	20.74	19.91	20.71	28.57	11.47	19.30 mil	9.85	399.61 mil			2.03	
nasdaq-com	cap	2.95%	$ 20.10		0.61	181,972	$ 20.74	$ 19.91	$ 20.71	$ 28.57	$ 11.47	19,295,000	9.9	$ 387,829,500			$ 2.03	
optimum	cap	-2.95%	20.10 ( 4:15 pm edt)	20.66	-0.61	181,972	20.74	19.91	20.71	28.57	11.47	19.30m	9.9	387.8m			2.03	
paidcontent	cap	-2.945%	20.10 usd	20.66	-0.6100	181,972	20.74	19.91	20.71	28.57	11.50	19,295,359						
pc-quote	cap	-2.95%	20.1	20.66	-0.61	181,972	20.74	19.91	20.71	28.57	11.47	19,880,572	10.15196	399,600,000				
personal-wealth-biz	cap	-2.95%	20.10	20.66	-0.61	181,972	20.74	19.91	20.71	28.57	11.36		10.11			0.00	2.049	
predictwallstreet	cap	-2.95%	20.10		-0.61	181,972												
raymond-james	cap	-2.95	20.10	20.66	-0.61	181,972	20.74	19.91	20.10	28.57	11.50		9.71				2.07	
renewable-energy-world	cap	-2.945%	20.10 usd	20.66	-0.6100	181,972	20.74	19.91	20.71	28.57	11.50	19,295,359						
screamingmedia	cap	-2.95%	$	open: 20.66	-0.61	1,340	$20.74	$19.91	$20.71	$28.57	$11.50		10.42	$399.60m			1.93	
scroli	cap	%	cap			0												
simple-stock-quotes	cap	-2.95%	last trade: 20.10		change: -0.610								p/e ratio: 10.11					
smartmoney	cap	(-2.95%)	20.10	$20.66	-0.61	181,972	$20.74	$19.91	$20.71	$28.57	$11.47			399,600	0.00%	$0.00		
stocknod	cap	-2.945%	20.10 usd	20.66	-0.6100	181,972	20.74	19.91	20.71	28.57	11.50	19,295,359						
stockpickr	cap	-2.95%	$20.10 -0.61 | -2.95%	20.74	-0.61	181.97k	20.74	19.91	20.71	28.57	11.47							
stocksmart	cap	.0 %	$22.36	19.6	0	9,159	23.1	22.28										
stocktwits	cap	-3.04%	20.08		-0.63													
streetinsider-com	cap	2.95%	20.10	$20.66	-0.61	181,972	$20.74	$19.91	$20.71	$28.57	$11.47		9.90				$2.03	
thecramerreport	cap		20.10	20.66	-0.61	181972	20.74	19.91										
thestree	cap	-2.95%	$20.1	20.74	-0.61	181972	20.74	19.91	20.71	-28.57	11.47	1.9295359e7		3.99606885e8				
tickerspy	cap	-2.95%	$20.10	20.66	-0.61	181,972	20.74	19.91	20.71	28.57	11.47		10.2	399.6m	0.00%	$0.00		
tmx-quotemedia	cap	-2.95%	20.100	20.660	-0.610	181,972	20.740	19.910	20.710	28.570	11.500	19,295,359	10.20	387,836,716			2.03	
updown	cap	-2.95%	$20.10	$20.66	-$0.61	180,632	$20.74	$19.91	$20.71	$28.57	$11.50	19.29b	9.95	$399m			2.08	
wallstreetsurvivor	cap	-2.71%	20.10	20.66	-0.56	180,632	20.74	19.91		28.57	12.80		10.20	$400m			1.56	
yahoo-finance	cap	2.95%	20.10	20.66	0.61	181,972	20.74	19.91	20.71	28.57	11.47		9.81	387.83m			2.05	
ycharts-com	cap	-3.04%	20.08		-0.63					28.57	11.50		9.84	387.54m	0.00%		2.04	
zacks	cap	(-2.95%)	20.10		-0.61	vol.  181,972	20.74	19.91		28.57	11.36		11.9	399.60 m	0.00	0.00	1.74	
advfn	sone	-0.53	7.45	7.5	-0.04	370372	7.52	7.37										
barchart	sone	-0.53%	7.45	7.50	-0.04	374,586	7.52	7.37	7.49	7.75	4.73		0.00	$397.76 m			-0.08	
barrons	sone	0.53%	7.45	7.50	-0.04	340,294	7.52	7.37				52.50 million		$403.61 million	sone has not issued dividends in more than 1 year.			
bloomberg	sone	-0.534%	7.450	7.500	-0.040	370,372	7.520	7.370		7.75	4.73	53.438mil		398.116mil			-0.090	
boston-com	sone	-0.5340%	7.450 usd	7.500	-0.0400	370,272	7.520	7.370	7.490	7.750	4.730	53,438,360						
bostonmerchant	sone	-0.5340%	7.450 usd	7.500	-0.0400	370,272	7.520	7.370	7.490	7.750	4.730	53,438,360						
business-insider	sone	-0.5340%	7.450 usd	7.500	-0.0400	370,272	7.520	7.370	7.490	7.750	4.730	53,438,360						
chron	sone	-0.5340%	7.450 usd	7.500	-0.0400	370,272	7.520	7.370	7.490	7.750	4.730	53,438,360						
cio-com	sone	-0.53%	7.450 usd	7.500	-0.0400	370,272	7.520	7.370	7.490	7.750	4.730	53,438,360		398m				
cnn-money	sone	-0.40%today&rsquo;s change	7.46data as of 3:59pm et	7.50	-0.03	320,920	7.52	7.37	7.49				nm	$398.6m				
easystockalterts	sone	-0.53%	7.45	7.50	-0.04	370272	7.52	7.37	7.49	7.75	4.73						-0.08	
eresearch-fidelity-com	sone	-0.53%	7.4500	7.5000	-0.0400	370,372	7.5200	7.3700	7.4900	7.7500	4.7300	53,438,000	nm	$400.25m				
finance-abc7-com	sone	-0.5340%	7.450 usd	7.500	-0.0400	370,272	7.520	7.370	7.490	7.750	4.730	53,438,360						
finance-abc7chicago-com	sone	-0.5340%	7.450 usd	7.500	-0.0400	370,272	7.520	7.370	7.490	7.750	4.730	53,438,360						
financial-content	sone	-0.5340%	7.450 usd	7.500	-0.0400	370,272	7.520	7.370	7.490	7.750	4.730	53,438,360						
finapps-forbes-com	sone	-0.5%	$7.45	7.50	-0.04	370,372	7.52	7.37	7.49	7.75	4.73	53 mil		398 mil	0.0	0.00	-0.08	
finviz	sone	-0.53%	7.45			370,372			7.49	-3.87%	57.51%	53.44m		400.27m			-0.09	
fool	sone	-0.53%	$7.45	$7.50	-0.04	340,294	$7.52	$7.37	$7.49	$7.75	$4.73		0.00	$398.12m				
foxbusiness	sone		$7.45		-0.04	379,167			$7.49									
google-finance	sone	(-0.53%)	7.45	7.50	-0.04	370,372.00	7.52	7.37		7.75	4.73	53.44m		398.12m			-0.09	
howthemarketworks	sone	-0.401%	7.45	7.5	-0.03	370,272	7.52	7.37	7.48									
hpcwire	sone	-0.5340%	7.450 usd	7.500	-0.0400	370,272	7.520	7.370	7.490	7.750	4.730	53,438,360						
insidestocks	sone	-0.53%	7.45	7.50	-0.04	379167	7.52	7.37										
investopedia	sone	-0.53 %	$7.45	7.50	-0.04				7.49									
investorguide	sone	-0.53%	7.45	7.47	-0.04		7.52	7.37		7.47	4.73			398.1m			-0.089	
marketintellisearch	sone	-0.53 %	$7.45	$7.47	-0.04	338.10k	$7.52	$7.37	$7.49			53.44m	0.00	0.40b	0.0 %		-0.09	
marketwatch	sone	-0.53%	$7.45	open: 7.50	-0.04	8,795	$7.52	$7.37	$7.49	$7.75	$4.73			$403.61m				
minyanville	sone	-0.5340%	7.450 usd	7.500	-0.0400	370,272	7.520	7.370	7.490	7.750	4.730	53,438,360						
msn-money	sone	-0.53%	7.45	7.50	-0.04	370,372	7.52	7.37	7.49	7.75	4.73	53.44 mil	-82.78	400.25 mil			-0.09	
nasdaq-com	sone	0.53%	$ 7.45	$ 7.50	0.04	370,372	$ 7.52	$ 7.37	$ 7.49	$ 7.75	$ 4.73	53,438,000		$ 398,113,100			$ -0.08	
optimum	sone	-0.53%	7.45 ( 4:00 pm edt)	7.50	-0.04	370,272	7.52	7.37	7.49	7.75	4.73	53.44m		398.1m			-0.08	
paidcontent	sone	-0.5340%	7.450 usd	7.500	-0.0400	370,272	7.520	7.370	7.490	7.750	4.730	53,438,360						
pc-quote	sone	-0.53%	7.45	7.5	-0.04	379,167	7.52	7.37	7.49	7.75	4.73	54,175,315	-83.22222	403,606,000				
personal-wealth-biz	sone	-0.53%	7.45	7.47	-0.04	379,167	7.52	7.37	7.49	7.47	4.73					0.00	-0.089	
predictwallstreet	sone	-0.53%	7.45		-0.04	370,372												
raymond-james	sone	-0.53	7.45	7.50	-0.04	370,372	7.52	7.37	7.45	7.75	4.73						-0.08	
renewable-energy-world	sone	-0.5340%	7.450 usd	7.500	-0.0400	370,272	7.520	7.370	7.490	7.750	4.730	53,438,360						
screamingmedia	sone	-0.53%	$	open: 7.50	-0.04	8,795	$7.52	$7.37	$7.49	$7.75	$4.73			$403.61m				
scroli	sone	%	sone			0												
simple-stock-quotes	sone	-0.53%	last trade: 7.45		change: -0.040													
smartmoney	sone	(-0.53%)	7.45	$7.50	-0.04	370,372	$7.52	$7.37	$7.49	$7.75	$4.73			400,300	0.00%	$0.00		
stocknod	sone	-0.5340%	7.450 usd	7.500	-0.0400	370,272	7.520	7.370	7.490	7.750	4.730	53,438,360						
stockpickr	sone	-0.53%	$7.45 -0.04 | -0.53%	7.50	-0.04	370.37k	7.52	7.37	7.49	7.75	4.73							
stocksmart	sone	.0 %	$7.065	7.16	0	78,171	7.27	7										
stocktwits	sone	-0.67%	7.44		-0.05													
streetinsider-com	sone	0.53%	7.45	$7.50	-0.04	370,272	$7.52	$7.37	$7.49	$7.75	$4.73						$-0.08	
thecramerreport	sone		7.45	7.47	-0.04	370372	7.52	7.37										
thestree	sone	-0.53%	$7.45	7.5	-0.04	370372	7.52	7.37	7.49	-7.75	4.73	5.343836e7		4.00253316e8				
tickerspy	sone	-0.53%	$7.45	7.50	-0.04	370,372	7.52	7.37	7.49	7.75	4.73		-83.2	400.1m	0.00%	$0.00		
tmx-quotemedia	sone	-0.53%	7.450	7.500	-0.040	379,167	7.520	7.370	7.490	7.750	4.730	53,438,360		398,115,782			-0.08	
updown	sone	-0.53%	$7.45	$7.50	-$0.04	340,294	$7.52	$7.37	$7.49	$7.75	$4.73	53.43b		$400m			-0.09	
wallstreetsurvivor	sone	-0.40%	7.45	7.50	-0.03	370,272	7.52	7.37		7.75	4.73			$400m			-0.12	
yahoo-finance	sone	0.53%	7.45	7.47	0.04	370,372	7.52	7.37	7.49	7.75	4.73			398.11m			-0.09	
ycharts-com	sone	-0.67%	7.44		-0.05					7.73	4.73			397.22m	0.00%		-0.09	
zacks	sone	(-0.53%)	7.45		-0.04	vol.  370,372	7.52	7.37		7.75	4.73			400.25 m	0.00	0.00	-.04	
advfn	irm	0.70	34.63	34.3	0.24	1650438	34.78	34.2										
barchart	irm	+0.70%	34.63	34.30	+0.24	1,650,438	34.78	34.20	34.39	35.24	19.51		28.65	$6.93 b	2.93%	$1.00	-0.03	
barrons	irm	0.70%	34.63	34.30	+0.24	1.650m	34.78	34.20				201.99 million		$6.90 billion	2.89%	$0.25		
bloomberg	irm	0.698%	34.630	34.300	0.240	1,650,438	34.780	34.200		35.50	19.93	200.690mil	44.974	6,949.886mil	1.984	0.250 regular cash	0.770	
boston-com	irm	+0.6979%	34.63 usd	34.30	+0.2400	1,650,438	34.78	34.20	34.39	35.50	19.93	200,689,751						
bostonmerchant	irm	+0.6979%	34.63 usd	34.30	+0.2400	1,650,438	34.78	34.20	34.39	35.50	19.93	200,689,751						
business-insider	irm	+0.6979%	34.63 usd	34.30	+0.2400	1,650,438	34.78	34.20	34.39	35.50	19.93	200,689,751						
chron	irm	+0.6979%	34.63 usd	34.30	+0.2400	1,650,438	34.78	34.20	34.39	35.50	19.93	200,689,751						
cio-com	irm	+0.70%	34.63 usd	34.30	+0.2400	1,650,438	34.78	34.20	34.39	35.50	19.93	200,689,751		7b	2.9	1		
cnn-money	irm	+0.70%	34.63	34.30	+0.24	1,647,157	34.78	34.20	34.39				nm	$6.9b	2.89%			
easystockalterts	irm	0.70%	34.63	34.30	+0.24	1650438	34.78	34.20	34.39	35.50	19.93						-0.03	
eresearch-fidelity-com	irm	0.70%	34.6300	34.3000	0.2400	1,650,438	34.7800	34.2000	34.3900	35.5000	19.9300	200,836,000	-1,146.33	$6.91b	2.91%	$0.250000		
finance-abc7-com	irm	+0.6979%	34.63 usd	34.30	+0.2400	1,650,438	34.78	34.20	34.39	35.50	19.93	200,689,751						
finance-abc7chicago-com	irm	+0.6979%	34.63 usd	34.30	+0.2400	1,650,438	34.78	34.20	34.39	35.50	19.93	200,689,751						
financial-content	irm	+0.6979%	34.63 usd	34.30	+0.2400	1,650,438	34.78	34.20	34.39	35.50	19.93	200,689,751						
finapps-forbes-com	irm	0.7%	$34.63	34.30	0.24	1,650,438	34.78	34.20	34.39	35.50	19.93	201 mil		7 bil	2.9	1.00	-0.03	
finviz	irm	0.70%	34.63			1,650,438			34.39	-1.72%	77.49%	200.84m		6.91b		1.00	-0.03	
fool	irm	+0.70%	$34.63	$34.30	0.24	1,650,438	$34.78	$34.20	$34.39	$35.50	$19.93		0.00	$6.95b		1.00		
foxbusiness	irm		$34.63		+0.24	1,651,487			$34.39									
google-finance	irm	(0.70%)	34.63	34.30	+0.24	1.65m	34.78	34.20		35.50	19.93	200.69m		6.95b	2.89	0.25	-0.03	
howthemarketworks	irm	1.584%	34.63	34.3	0.54	1,650,438	34.78	34.2	34.09									
hpcwire	irm	+0.6979%	34.63 usd	34.30	+0.2400	1,650,438	34.78	34.20	34.39	35.50	19.93	200,689,751						
insidestocks	irm	+0.70%	34.63	34.30	+0.24	1650438	34.78	34.20					price earnings ratio: 29.10					
investopedia	irm	+0.70 %	$34.63	34.30	+0.24				34.39									
investorguide	irm	+0.70%	34.63	34.30	+0.24		34.78	34.20		35.50	19.93			6.950b			-0.023	
marketintellisearch	irm	0.7 %	$34.63	$34.30	0.24	1564.90k	$34.78	$34.20	$34.39			200.84m	0.00	6.91b	2.91 %		-0.03	
marketwatch	irm	+0.70%	$34.63	open: 34.30	+0.24	1,449	$34.78	$34.20	$34.39	$35.50	$19.93			$6.90b	2.89%	0.25		
minyanville	irm	+0.6979%	34.63 usd	34.30	+0.2400	1,650,438	34.78	34.20	34.39	35.50	19.93	200,689,751						
msn-money	irm	+0.70%	34.63	34.30	+0.24	1.65 mil	34.78	34.20	34.39	35.50	19.93	200.84 mil	-1,731.50	6.91 bil	2.91%	1.00	-0.03	
nasdaq-com	irm	0.7%	$ 34.63		0.24	1,647,157	$ 34.78	$ 34.20	$ 34.39	$ 35.50	$ 19.93	200,690,000		$ 6,949,894,700	2.91 %	$1.000000	$ -0.03	
optimum	irm	+0.70%	34.63 ( 4:02 pm edt)	34.30	+0.24	1,647,157	34.78	34.20	34.39	35.50	19.93	200.69m		6.9b	2.17	0.75	-0.03	
paidcontent	irm	+0.6979%	34.63 usd	34.30	+0.2400	1,650,438	34.78	34.20	34.39	35.50	19.93	200,689,751						
pc-quote	irm	0.70%	34.63	34.3	0.24	1,651,487	34.78	34.2	34.39	35.50	19.93	199,299,134	-1719.5	6,901,729,000		0.25		
personal-wealth-biz	irm	+0.70%	34.63	34.30		1,651,487	34.78	34.20	34.39	35.50	19.93				2.00	0.689	-0.023	
predictwallstreet	irm	+0.70%	34.63		+0.24	1,650,438												
raymond-james	irm	0.70	34.63	34.30	0.24	1,650,438	34.78	34.20	34.63	35.50	19.93						-0.03	
renewable-energy-world	irm	+0.6979%	34.63 usd	34.30	+0.2400	1,650,438	34.78	34.20	34.39	35.50	19.93	200,689,751						
screamingmedia	irm	+0.70%	$	open: 34.30	+0.24	1,449	$34.78	$34.20	$34.39	$35.50	$19.93			$6.90b	2.89%	0.25		
scroli	irm	0.79%	irm 34.66	34.30	0.27	1,419,513	34.78	34.20	34.39	35.50	19.93		0.00				-0.03	
simple-stock-quotes	irm	+0.70%	last trade: 34.63		change: 0.240													
smartmoney	irm	(0.70%)	34.63	$34.30	0.24	1,650,438	$34.78	$34.20	$34.39	$35.50	$19.93			6,901,700	2.91%	$0.25		
stocknod	irm	+0.6979%	34.63 usd	34.30	+0.2400	1,650,438	34.78	34.20	34.39	35.50	19.93	200,689,751						
stockpickr	irm	0.70%	$34.63 0.24 | 0.70%	34.30	0.24	1.65m	34.78	34.20	34.39	35.50	19.93							
stocksmart	irm	.0 %	$33.205	25	0	293,624	33.83	33.05										
stocktwits	irm	0.76%	34.65		+0.26													
streetinsider-com	irm	0.70%	34.63	$34.30	+0.24	1,650,438	$34.78	$34.20	$34.39	$35.50	$19.93						$-0.03	
thecramerreport	irm		34.63	34.30	+0.24	1650438	34.78	34.20										
thestree	irm	0.7%	$34.63	34.3	0.24	1650438	34.78	34.2	34.39	-35.5	19.93	2.00689751e8		6.901720537e9				
tickerspy	irm	0.70%	$34.63	34.30	+0.24	1,650,438	34.78	34.20	34.39	35.50	19.93		-1719.5	6.8b	2.91%	$0.25		
tmx-quotemedia	irm	0.70%	34.630	34.300	0.240	1,651,487	34.780	34.200	34.390	35.500	19.930	200,689,751		6,949,886,077	2.908	0.250 usd	-0.03	
updown	irm	0.70%	$34.63	$34.30	$0.24	1,646,757	$34.78	$34.20	$34.39	$35.50	$19.93	200.69b		$6.84b			-0.03	
wallstreetsurvivor	irm	1.58%	34.63	34.30	0.54	1,650,438	34.78	34.20										
yahoo-finance	irm	0.70%	34.63	34.30	0.24	1,650,438	34.78	34.20	34.39	35.50	19.93			6.95b	2.90%	1.00	-0.02	
ycharts-com	irm	+0.76%	34.65		+0.26					35.50	19.93			6.94b	2.88%		-0.02	
zacks	irm	(0.70%)	34.63		0.24	vol.  1,650,438	34.78	34.20		35.50	19.93		28.9	6.90 b	2.91	1.00	1.19	
advfn	powi	-1.87	38.75	39.35	-0.74	198101	39.5	38.66										
barchart	powi	-1.87%	38.75	39.35	-0.74	193,346	39.50	38.66	39.49	43.76	26.16		24.17	$1.11 b	0.52%	$0.20	+1.59	
barrons	powi	1.87%	38.75	39.35	-0.74	198,101	39.50	38.66				29.56 million		$1.14 billion	0.52%	$0.05		
bloomberg	powi	-1.874%	38.750	39.350	-0.740	198,101	39.500	38.660		43.88	26.26	28.836mil	22.529	1,117.411mil	0.516	0.050 regular cash	1.720	
boston-com	powi	-1.874%	38.75 usd	39.35	-0.7400	198,101	39.50	38.66	39.49	43.88	26.26	28,836,405						
bostonmerchant	powi	-1.874%	38.75 usd	39.35	-0.7400	198,101	39.50	38.66	39.49	43.88	26.26	28,836,405						
business-insider	powi	-1.874%	38.75 usd	39.35	-0.7400	198,101	39.50	38.66	39.49	43.88	26.26	28,836,405						
chron	powi	-1.874%	38.75 usd	39.35	-0.7400	198,101	39.50	38.66	39.49	43.88	26.26	28,836,405						
cio-com	powi	-1.87%	38.75 usd	39.35	-0.7400	198,101	39.50	38.66	39.49	43.88	26.26	28,836,405	24.53	1b	0.5	0.2		
cnn-money	powi	-1.87%	38.75	39.50	-0.74	193,086	39.50	38.66	39.49				24.5	$1.1b	0.52%			
easystockalterts	powi	-1.88%	38.75	39.35	-0.74	198101	39.50	38.66	39.49	43.88	26.26		24.53				1.58	
eresearch-fidelity-com	powi	-1.87%	38.7500	39.3500	-0.7400	198,101	39.5000	38.6600	39.4900	43.8800	26.2600	28,854,000	24.84	$1.14b	0.51%	$0.050000		
finance-abc7-com	powi	-1.874%	38.75 usd	39.35	-0.7400	198,101	39.50	38.66	39.49	43.88	26.26	28,836,405						
finance-abc7chicago-com	powi	-1.874%	38.75 usd	39.35	-0.7400	198,101	39.50	38.66	39.49	43.88	26.26	28,836,405						
financial-content	powi	-1.874%	38.75 usd	39.35	-0.7400	198,101	39.50	38.66	39.49	43.88	26.26	28,836,405						
finapps-forbes-com	powi	-1.9%	$38.75	39.35	-0.74	198,101	39.50	38.66	39.49	43.88	26.26	29 mil	24.4	1 bil	0.5	0.20	1.59	
finviz	powi	-1.87%	38.75			198,101			39.49	-11.45%	48.17%	28.85m	24.53	1.12b		0.20	1.58	
fool	powi	-1.87%	$38.75	$39.35	-0.74	198,101	$39.50	$38.66	$39.49	$43.88	$26.26		25.00	$1.12b	0.30%	0.20		
foxbusiness	powi		$38.75		-0.74	198,101			$39.49									
google-finance	powi	(-1.87%)	38.75	39.35	-0.74	198,101.00	39.50	38.66		43.88	26.26	28.84m	24.45	1.12b	0.52	0.05	1.58	
howthemarketworks	powi	0.833%	38.75	39.35	0.32	191,777	39.5	38.66	38.43									
hpcwire	powi	-1.874%	38.75 usd	39.35	-0.7400	198,101	39.50	38.66	39.49	43.88	26.26	28,836,405						
insidestocks	powi	-1.87%	38.75	39.35	-0.74	177756	39.50	38.66					price earnings ratio: 20.18					
investopedia	powi	-1.87 %	$38.75	39.35	-0.74				39.49									
investorguide	powi	-1.87%	38.75	39.35	-0.74		39.50	38.66		43.88	26.26		25.01	1.117b			1.579	
marketintellisearch	powi	-1.87 %	$38.75	$39.35	-0.74	196.10k	$39.50	$38.66	$39.49			28.85m	24.99	1.14b	0.51 %		1.58	
marketwatch	powi	-1.87%	$38.75	open: 39.35	-0.74	7,315	$39.50	$38.66	$39.49	$43.88	$26.26		52.64	$1.14b	0.52%	0.05	0.74	
minyanville	powi	-1.874%	38.75 usd	39.35	-0.7400	198,101	39.50	38.66	39.49	43.88	26.26	28,836,405						
msn-money	powi	-1.87%	38.75	39.35	-0.74	198,101	39.50	38.66	39.49	43.88	26.26	28.85 mil	24.53	1.14 bil	0.51%	0.20	1.59	
nasdaq-com	powi	1.87%	$ 38.75	$ 39.35	0.74	198,101	$ 39.50	$ 38.66	$ 39.49	$ 43.88	$ 26.26	28,854,000	24.37	$ 1,118,092,500	0.51 %	$0.200000	$ 1.59	
optimum	powi	-1.87%	38.75 ( 4:30 pm edt)	39.35	-0.74	198,101	39.50	38.66	39.49	43.88	26.26	28.84m	24.5	1.1b	0.52	0.20	1.58	
paidcontent	powi	-1.874%	38.75 usd	39.35	-0.7400	198,101	39.50	38.66	39.49	43.88	26.26	28,836,405						
pc-quote	powi	-1.87%	38.75	39.35	-0.74	198,101	39.5	38.66	39.49	43.88	26.26	29,386,674	24.99367	1,138,734,000		0.05		
personal-wealth-biz	powi	-1.87%	38.75	39.35	-0.74	198,101	39.50	38.66	39.49	43.88	26.26		25.01		0.51	0.20	1.579	
predictwallstreet	powi	-1.87%	38.75		-0.74	198,101												
raymond-james	powi	-1.87	38.75	39.35	-0.74	198,101	39.50	38.66	38.75	43.88	26.26		23.20				1.67	
renewable-energy-world	powi	-1.874%	38.75 usd	39.35	-0.7400	198,101	39.50	38.66	39.49	43.88	26.26	28,836,405						
screamingmedia	powi	-1.87%	$	open: 39.35	-0.74	7,315	$39.50	$38.66	$39.49	$43.88	$26.26		24.89	$1.11b	0.52%	0.05	1.56	
scroli	powi	%	powi			0												
simple-stock-quotes	powi	-1.87%	last trade: 38.75		change: -0.740								p/e ratio: 25.01					
smartmoney	powi	(-1.87%)	38.75	$39.35	-0.74	198,101	$39.50	$38.66	$39.49	$43.88	$26.26			1,138,800	0.51%	$0.05		
stocknod	powi	-1.874%	38.75 usd	39.35	-0.7400	198,101	39.50	38.66	39.49	43.88	26.26	28,836,405						
stockpickr	powi	-1.87%	$38.75 -0.74 | -1.87%	39.35	-0.74	198.10k	39.50	38.66	39.49	43.88	26.26							
stocksmart	powi	.0 %	$36.79	40.75	0	40,859	37.3	36.71										
stocktwits	powi	-1.85%	38.76		-0.73													
streetinsider-com	powi	1.87%	38.75	$39.35	-0.74	198,101	$39.50	$38.66	$39.49	$43.88	$26.26		24.53				$1.58	
thecramerreport	powi		38.75	39.35	-0.74	198101	39.50	38.66										
thestree	powi	-1.87%	$38.75	39.35	-0.74	198101	39.5	38.66	39.49	-43.88	26.26	2.8836405e7		1.138749633e9				
tickerspy	powi	-1.87%	$38.75	39.35	-0.74	198,101	39.50	38.66	39.49	43.88	26.26		25.0	1.1b	0.51%	$0.05		
tmx-quotemedia	powi	-1.87%	38.750	39.350	-0.740	198,101	39.500	38.660	39.490	43.880	26.260	28,836,405	25.00	1,117,410,694	0.506	0.050 usd	1.58	
updown	powi	-1.87%	$38.75	$39.35	-$0.74	189,965	$39.50	$38.66	$39.49	$43.88	$26.26	28.83b	23.63	$1.10b			1.67	
wallstreetsurvivor	powi	0.83%	38.75	39.35	0.32	191,777	39.50	38.66		43.88	26.26		25.00	$1b	0.50%	0.20 -	1.67	
yahoo-finance	powi	1.87%	38.75	39.35	0.74	198,101	39.50	38.66	39.49	43.88	26.26		24.54	1.12b	0.50%	0.20	1.58	
ycharts-com	powi	-1.85%	38.76		-0.73					43.88	26.26		24.53	1.11b	0.61%		1.58	
zacks	powi	(-1.87%)	38.75		-0.74	vol.  198,101	39.50	38.66		43.88	26.26		24.84	1.14 b	0.51	0.20	1.59	
advfn	xrit	-0.40	4.94	4.94	-0.02	25976	4.95	4.89										
barchart	xrit	-0.20%	4.95	4.94	-0.01	20,057	4.95	4.89	4.96	5.08	3.19		49.70	$425.25 m			-0.06	
barrons	xrit	0.40%	4.94	4.94	-0.02	25,976	4.95	4.89				85.80 million		$423.85 million	xrit has not issued dividends in more than 1 year.	$0.02		
bloomberg	xrit	-0.403%	4.940	4.940	-0.020	25,976	4.950	4.890		5.08	3.19	85.938mil		424.534mil			-0.050	
boston-com	xrit	-0.4032%	4.940 usd	4.940	-0.0200	25,976	4.950	4.890	4.960	5.080	3.190	85,938,042						
bostonmerchant	xrit	-0.4032%	4.940 usd	4.940	-0.0200	25,976	4.950	4.890	4.960	5.080	3.190	85,938,042						
business-insider	xrit	-0.4032%	4.940 usd	4.940	-0.0200	25,976	4.950	4.890	4.960	5.080	3.190	85,938,042						
chron	xrit	-0.4032%	4.940 usd	4.940	-0.0200	25,976	4.950	4.890	4.960	5.080	3.190	85,938,042						
cio-com	xrit	-0.40%	4.940 usd	4.940	-0.0200	25,976	4.950	4.890	4.960	5.080	3.190	85,938,042		425m				
cnn-money	xrit	-0.20%today&rsquo;s change	4.95data as of 3:59pm et	4.94	-0.01	20,804	4.95	4.89	4.96				nm	$425.4m				
easystockalterts	xrit	-0.40%	4.94	4.94	-0.02	25976	4.95	4.89	4.96	5.08	3.19						-0.07	
eresearch-fidelity-com	xrit	-0.40%	4.9400	4.9400	-0.0200	25,976	4.9500	4.8900	4.9600	5.0800	3.1900	85,938,000	nm	$426.25m				
finance-abc7-com	xrit	-0.4032%	4.940 usd	4.940	-0.0200	25,976	4.950	4.890	4.960	5.080	3.190	85,938,042						
finance-abc7chicago-com	xrit	-0.4032%	4.940 usd	4.940	-0.0200	25,976	4.950	4.890	4.960	5.080	3.190	85,938,042						
financial-content	xrit	-0.4032%	4.940 usd	4.940	-0.0200	25,976	4.950	4.890	4.960	5.080	3.190	85,938,042						
finapps-forbes-com	xrit	-0.4%	$4.94	4.94	-0.02	25,976	4.95	4.89	4.96	5.08	3.19	86 mil		425 mil	0.0	0.00		
finviz	xrit	-0.40%	4.94			25,976			4.96	-2.76%	54.86%	85.94m		426.26m			-0.06	
fool	xrit	-0.40%	$4.94	$4.94	-0.02	25,976	$4.95	$4.89	$4.96	$5.08	$3.19		0.00	$424.53m				
foxbusiness	xrit		$4.94		-0.02	30,323			$4.96									
google-finance	xrit	(-0.40%)	4.94	4.94	-0.02	25,976.00	4.95	4.89		5.08	3.19	85.94m		424.53m			-0.06	
howthemarketworks	xrit	-0.604%	4.94	4.94	-0.03	25,976	4.95	4.89	4.97									
hpcwire	xrit	-0.4032%	4.940 usd	4.940	-0.0200	25,976	4.950	4.890	4.960	5.080	3.190	85,938,042						
insidestocks	xrit	-0.40%	4.94	4.94	-0.02	30323	4.95	4.89										
investopedia	xrit	-0.40 %	$4.94	4.94	-0.02				4.96									
investorguide	xrit	-0.20%	4.95	4.93	-0.01		4.95	4.89		5.08	3.13			425.4m			-0.065	
marketintellisearch	xrit	-0.4 %	$4.94	$4.94	-0.02	25.80k	$4.95	$4.89	$4.96			85.94m	0.00	0.43b	0.0 %		-0.06	
marketwatch	xrit	-0.40%	$4.94	open: 4.94	-0.02	8,804	$4.95	$4.89	$4.96	$5.08	$3.19			$423.85m				
minyanville	xrit	-0.4032%	4.940 usd	4.940	-0.0200	25,976	4.950	4.890	4.960	5.080	3.190	85,938,042						
msn-money	xrit	-0.40%	4.94	4.94	-0.02	25,976	4.95	4.89	4.96	5.08	3.19	85.94 mil	-82.33	426.25 mil			-0.06	
nasdaq-com	xrit	0.4%	$ 4.94	$ 4.94	0.02	25,976	$ 4.95	$ 4.89	$ 4.96	$ 5.08	$ 3.19	85,938,000		$ 424,533,720	2.02 %	$0.100000	$ -0.06	
optimum	xrit	-0.40%	4.94 ( 4:00 pm edt)	4.94	-0.02	25,976	4.95	4.89	4.96	5.08	3.19	85.94m		424.5m			-0.07	
paidcontent	xrit	-0.4032%	4.940 usd	4.940	-0.0200	25,976	4.950	4.890	4.960	5.080	3.190	85,938,042						
pc-quote	xrit	-0.40%	4.94	4.94	-0.02	30,323	4.95	4.89	4.96	5.08	3.19	86,285,931	-82.66667	426,253,000		0.025		
personal-wealth-biz	xrit	-0.40%	4.94	4.93	-0.02	30,323	4.95	4.89	4.96	5.08	3.13					0.00	-0.065	
predictwallstreet	xrit	-0.40%	4.94		-0.02	25,976												
raymond-james	xrit	-0.40	4.94	4.94	-0.02	25,976	4.95	4.89	4.94	5.08	3.19						-0.06	
renewable-energy-world	xrit	-0.4032%	4.940 usd	4.940	-0.0200	25,976	4.950	4.890	4.960	5.080	3.190	85,938,042						
screamingmedia	xrit	-0.40%	$	open: 4.94	-0.02	8,804	$4.95	$4.89	$4.96	$5.08	$3.19			$423.85m				
scroli	xrit	%	xrit			0												
simple-stock-quotes	xrit	-0.40%	last trade: 4.94		change: -0.020													
smartmoney	xrit	(-0.40%)	4.94	$4.94	-0.02	25,976	$4.95	$4.89	$4.96	$5.08	$3.19			426,300	0.00%	$0.03		
stocknod	xrit	-0.4032%	4.940 usd	4.940	-0.0200	25,976	4.950	4.890	4.960	5.080	3.190	85,938,042						
stockpickr	xrit	-0.40%	$4.94 -0.02 | -0.40%	4.94	-0.02	25.98k	4.95	4.89	4.96	5.08	3.19							
stocksmart	xrit	.0 %	$4.61	4.67	0	8,177	4.76	4.61										
stocktwits	xrit	-0.40%	4.94		-0.02													
streetinsider-com	xrit	0.4%	4.94	$4.94	-0.02	25,976	$4.95	$4.89	$4.96	$5.08	$3.19						$-0.07	
thecramerreport	xrit		4.94	4.93	-0.02	25976	4.95	4.89										
thestree	xrit	-0.4%	$4.94	4.94	-0.02	25976	4.95	4.89	4.96	-5.08	3.19	8.5938042e7		4.26252688e8				
tickerspy	xrit	-0.40%	$4.94	4.94	-0.02	25,976	4.95	4.89	4.96	5.08	3.19		-82.7	422.5m	0.00%	$0.03		
tmx-quotemedia	xrit	-0.40%	4.940	4.940	-0.020	30,323	4.950	4.890	4.960	5.080	3.190	85,938,042		424,533,927			-0.07	
updown	xrit	-0.40%	$4.94	$4.94	-$0.02	25,976	$4.95	$4.89	$4.96	$5.08	$3.19	85.93b		$427m			-0.06	
wallstreetsurvivor	xrit	-0.60%	4.94	4.94	-0.03	25,976	4.95	4.89		5.08	3.19			$426m			0.04	
yahoo-finance	xrit	0.40%	4.94	4.93	0.02	25,976	4.95	4.89	4.96	5.08	3.19			424.53m			-0.07	
ycharts-com	xrit	-0.40%	4.94		-0.02					5.08	3.19			424.40m	0.00%		-0.06	
zacks	xrit	(-0.40%)	4.94		-0.02	vol.  25,976	4.95	4.89		5.08	3.19		49.6	426.25 m	0.00	0.00	.1	
advfn	kvhi	1.07	11.31	11.3	0.12	44094	11.65	11.1436										
barchart	kvhi	+0.98%	11.30	11.30	+0.11	46,151	11.65	11.14	11.19	16.68	10.27		88.58	$166.79 m			+0.32	
barrons	kvhi	1.07%	11.31	11.30	+0.12	43,994	11.65	11.144				14.85 million		$166.46 million	kvhi has not issued dividends in more than 1 year.			
bloomberg	kvhi	1.072%	11.310	11.300	0.120	44,880	11.650	11.144		16.68	10.27	14.876mil	102.818	168.242mil			0.110	
boston-com	kvhi	+1.072%	11.31 usd	11.30	+0.1200	44,880	11.65	11.14	11.19	16.68	10.27	14,875,530						
bostonmerchant	kvhi	+1.072%	11.31 usd	11.30	+0.1200	44,880	11.65	11.14	11.19	16.68	10.27	14,875,530						
business-insider	kvhi	+1.072%	11.31 usd	11.30	+0.1200	44,880	11.65	11.14	11.19	16.68	10.27	14,875,530						
chron	kvhi	+1.072%	11.31 usd	11.30	+0.1200	44,094	11.65	11.14	11.19	16.68	10.27	14,875,530						
cio-com	kvhi	+1.07%	11.31 usd	11.30	+0.1200	44,094	11.65	11.14	11.19	16.68	10.27	14,875,530	35.34	168m				
cnn-money	kvhi	+0.98%today&rsquo;s change	11.30data as of 3:59pm et	11.44	+0.11	41,418	11.65	11.14	11.19				35.3	$168.1m				
easystockalterts	kvhi	1.06%	11.31	11.30	+0.12	44094	11.65	11.14	11.19	16.68	10.27		35.34				0.32	
eresearch-fidelity-com	kvhi	1.07%	11.3100	11.3000	0.1200	44,094	11.6500	11.1436	11.1900	16.6800	10.2700	14,876,000	34.97	$166.46m				
finance-abc7-com	kvhi	+1.072%	11.31 usd	11.30	+0.1200	44,094	11.65	11.14	11.19	16.68	10.27	14,875,530						
finance-abc7chicago-com	kvhi	+1.072%	11.31 usd	11.30	+0.1200	44,094	11.65	11.14	11.19	16.68	10.27	14,875,530						
financial-content	kvhi	+1.072%	11.31 usd	11.30	+0.1200	44,094	11.65	11.14	11.19	16.68	10.27	14,875,530						
finapps-forbes-com	kvhi	1.1%	$11.31	11.30	0.12	44,094	11.65	11.14	11.19	16.68	10.27	15 mil	35.3	168 mil	0.0	0.00	0.32	
finviz	kvhi	1.07%	11.31			44,094			11.19	-32.19%	10.13%	14.88m	34.97	166.51m			0.32	
fool	kvhi	+1.07%	$11.31	$11.30	0.12	44,094	$11.65	$11.14	$11.19	$16.68	$10.27		35.00	$168.24m				
foxbusiness	kvhi		$11.31		+0.12	46,544			$11.19									
google-finance	kvhi	(1.07%)	11.31	11.30	+0.12	44,094.00	11.65	11.14		16.68	10.27	14.88m	35.83	168.24m			0.32	
howthemarketworks	kvhi	6.397%	11.31	11.3	0.68	44,094	11.65	11.1436	10.63									
hpcwire	kvhi	+1.072%	11.31 usd	11.30	+0.1200	44,094	11.65	11.14	11.19	16.68	10.27	14,875,530						
insidestocks	kvhi	+1.07%	11.31	11.30	+0.12	46544	11.65	11.14					price earnings ratio: 94.25					
investopedia	kvhi	+1.07 %	$11.31	11.30	+0.12				11.19									
investorguide	kvhi	+0.80%	11.28	11.41	+0.09		11.65	11.1436		16.68	10.76		34.75	167.8m			0.322	
marketintellisearch	kvhi	1.07 %	$11.31	$11.41	0.12	43.50k	$11.65	$11.14	$11.19			14.88m	34.97	0.17b	0.0 %		0.32	
marketwatch	kvhi	+1.07%	$11.31	open: 11.30	+0.12	2,550	$11.65	$11.14	$11.19	$16.68	$10.27		35.70	$166.46m			0.32	
minyanville	kvhi	+1.072%	11.31 usd	11.30	+0.1200	44,094	11.65	11.14	11.19	16.68	10.27	14,875,530						
msn-money	kvhi	+1.07%	11.31	11.30	+0.12	44,094	11.65	11.14	11.19	16.68	10.27	14.88 mil	35.34	166.46 mil			0.32	
nasdaq-com	kvhi	1.07%	$ 11.31	$ 11.30	0.12	44,094	$ 11.65	$ 11.1436	$ 11.19	$ 16.68	$ 10.27	14,876,000	35.34	$ 168,247,560			$ 0.32	
optimum	kvhi	+1.07%	11.31 ( 4:00 pm edt)	11.30	+0.12	44,094	11.65	11.14	11.19	16.68	10.27	14.88m	35.3	168.2m			0.32	
paidcontent	kvhi	+1.072%	11.31 usd	11.30	+0.1200	44,094	11.65	11.14	11.19	16.68	10.27	14,875,530						
pc-quote	kvhi	1.07%	11.31	11.3	0.12	46,544	11.65	11.1436	11.19	16.68	10.27	14,718,161	34.96875	166,462,000				
personal-wealth-biz	kvhi	+1.07%	11.31	11.41		46,544	11.65	11.1436	11.19	16.68	10.76		34.75			0.00	0.322	
predictwallstreet	kvhi	+1.07%	11.31		+0.12	44,094												
raymond-james	kvhi	1.07	11.31	11.30	0.12	44,094	11.65	11.14	11.31	16.68	10.27		34.27				0.33	
renewable-energy-world	kvhi	+1.072%	11.31 usd	11.30	+0.1200	44,094	11.65	11.14	11.19	16.68	10.27	14,875,530						
screamingmedia	kvhi	+1.07%	$	open: 11.30	+0.12	2,550	$11.65	$11.14	$11.19	$16.68	$10.27		35.70	$166.46m			0.32	
scroli	kvhi	%	kvhi			0												
simple-stock-quotes	kvhi	+1.07%	last trade: 11.31		change: 0.120								p/e ratio: 34.75					
smartmoney	kvhi	(1.07%)	11.31	$11.30	0.12	44,094	$11.65	$11.14	$11.19	$16.68	$10.27			166,500	0.00%	$0.00		
stocknod	kvhi	+1.072%	11.31 usd	11.30	+0.1200	44,094	11.65	11.14	11.19	16.68	10.27	14,875,530						
stockpickr	kvhi	1.07%	$11.31 0.12 | 1.07%	11.30	0.12	44.09k	11.65	11.14	11.19	16.68	10.27							
stocksmart	kvhi	.0 %	$11.43	11.7	0	1,695	12.05	11.36										
stocktwits	kvhi	0.71%	11.27		+0.08													
streetinsider-com	kvhi	1.07%	11.31	$11.30	+0.12	44,094	$11.65	$11.14	$11.19	$16.68	$10.27		35.34				$0.32	
thecramerreport	kvhi		11.31	11.41	+0.12	44094	11.65	11.1436										
thestree	kvhi	1.07%	$11.31	11.3	0.12	44094	11.65	11.14	11.19	-16.68	10.27	1.487553e7		1.66457181e8				
tickerspy	kvhi	1.07%	$11.31	11.30	+0.12	43,994	11.65	11.14	11.19	16.68	10.27		35.0	166.5m	0.00%	$0.00		
tmx-quotemedia	kvhi	1.07%	11.310	11.300	0.120	46,544	11.650	11.144	11.190	16.680	10.270	14,875,530	35.00	168,242,244			0.32	
updown	kvhi	1.07%	$11.31	$11.30	$0.12	43,994	$11.65	$11.14	$11.19	$16.68	$10.27	14.87b	34.84	$158m			0.32	
wallstreetsurvivor	kvhi	6.40%	11.31	11.30	0.68	44,094	11.65	11.14		16.68	10.27		35.00	$166m			0.56	
yahoo-finance	kvhi	1.07%	11.31	11.41	0.12	44,094	11.65	11.14	11.19	16.68	10.27		35.12	168.24m			0.32	
ycharts-com	kvhi	+0.71%	11.27		+0.08					16.68	10.27		35.22	166.35m	0.00%		0.32	
zacks	kvhi	(1.07%)	11.31		0.12	vol.  44,094	11.65	11.14		16.68	10.27		93.25	166.46 m	0.00	0.00	.12	
advfn	eqy	0.74	19.17	19.03	0.14	517337	19.21	18.965										
barchart	eqy	+0.74%	19.17	19.03	+0.14	517,337	19.21	18.97	19.03	19.85	13.86		17.42	$2.07 b	4.72%	$0.88	+0.72	
barrons	eqy	0.74%	19.17	19.03	+0.14	510,959	19.21	18.965				91.71 million		$2.18 billion	4.59%	$0.22		
bloomberg	eqy	0.736%	19.170	19.030	0.140	517,337	19.210	18.965		20.09	14.58	108.646mil	83.348	2,082.744mil	4.593	0.220 regular cash	0.230	
boston-com	eqy	+0.7357%	19.17 usd	19.03	+0.1400	517,337	19.21	18.96	19.03	20.09	14.58	108,646,003						
bostonmerchant	eqy	+0.7357%	19.17 usd	19.03	+0.1400	517,337	19.21	18.96	19.03	20.09	14.58	108,646,003						
business-insider	eqy	+0.7357%	19.17 usd	19.03	+0.1400	517,337	19.21	18.96	19.03	20.09	14.58	108,646,003						
chron	eqy	+0.7357%	19.17 usd	19.03	+0.1400	517,337	19.21	18.96	19.03	20.09	14.58	108,646,003						
cio-com	eqy	+0.74%	19.17 usd	19.03	+0.1400	517,337	19.21	18.96	19.03	20.09	14.58	108,646,003	27.78	2b	4.6	0.88		
cnn-money	eqy	+0.74%	19.17	19.04	+0.14	511,163	19.21	18.97	19.03				27.8	$2.1b	4.59%			
easystockalterts	eqy	0.74%	19.17	19.03	+0.14	517169	19.21	18.97	19.03	20.09	14.58		27.78				0.69	
eresearch-fidelity-com	eqy	0.74%	19.1700	19.0300	0.1400	517,337	19.2100	18.9650	19.0300	20.0900	14.5800	114,649,000	27.58	$2.18b	4.62%	$0.220000		
finance-abc7-com	eqy	+0.7357%	19.17 usd	19.03	+0.1400	517,337	19.21	18.96	19.03	20.09	14.58	108,646,003						
finance-abc7chicago-com	eqy	+0.7357%	19.17 usd	19.03	+0.1400	517,337	19.21	18.96	19.03	20.09	14.58	108,646,003						
financial-content	eqy	+0.7357%	19.17 usd	19.03	+0.1400	517,337	19.21	18.96	19.03	20.09	14.58	108,646,003						
finapps-forbes-com	eqy	0.7%	$19.17	19.03	0.14	517,337	19.21	18.97	19.03	20.09	14.58	115 mil	26.6	2 bil	4.6	0.88	0.72	
finviz	eqy	0.74%	19.17			517,169			19.03	-3.41%	38.34%	114.65m	27.78	2.20b		0.88	0.69	
fool	eqy	+0.74%	$19.17	$19.03	0.14	510,959	$19.21	$18.97	$19.03	$20.09	$14.58		26.40	$2.08b	5.20%	0.88		
foxbusiness	eqy		$19.17		+0.14	517,337			$19.03									
google-finance	eqy	(0.74%)	19.17	19.03	+0.14	517,169.00	19.21	18.97		20.09	14.58	108.65m	27.61	2.08b	4.59	0.22	0.69	
howthemarketworks	eqy	2.843%	19.17	19.03	0.53	510,959	19.21	18.965	18.64									
hpcwire	eqy	+0.7357%	19.17 usd	19.03	+0.1400	517,337	19.21	18.96	19.03	20.09	14.58	108,646,003						
insidestocks	eqy	+0.74%	19.17	19.03	+0.14	510959	19.21	18.97					price earnings ratio: 18.26					
investopedia	eqy	+0.74 %	$19.17	19.03	+0.14				19.03									
investorguide	eqy	+0.74%	19.17	19.03	+0.14		19.21	18.965		20.09	14.58		23.64	2.083b			0.805	
marketintellisearch	eqy	0.74 %	$19.17	$19.03	0.14	494.60k	$19.21	$18.96	$19.03			114.65m	27.58	2.18b	4.62 %		0.69	
marketwatch	eqy	+0.74%	$19.17	open: 19.03	+0.14	20,281	$19.21	$18.97	$19.03	$20.09	$14.58		29.29	$2.18b	4.59%	0.22	0.65	
minyanville	eqy	+0.7357%	19.17 usd	19.03	+0.1400	517,169	19.21	18.96	19.03	20.09	14.58	108,646,003						
msn-money	eqy	+0.74%	19.17	19.03	+0.14	517,169	19.21	18.97	19.03	20.09	14.58	114.65 mil	27.78	2.18 bil	4.62%	0.88	0.72	
nasdaq-com	eqy	0.74%	$ 19.17		0.14	517,169	$ 19.21	$ 18.965	$ 19.03	$ 20.09	$ 14.58	108,646,000	26.63	$ 2,082,743,820	4.62 %	$0.880000	$ 0.72	
optimum	eqy	+0.74%	19.17 ( 4:15 pm edt)	19.03	+0.14	517,169	19.21	18.96	19.03	20.09	14.58	108.65m	27.8	2.1b	4.59	0.88	0.69	
paidcontent	eqy	+0.7357%	19.17 usd	19.03	+0.1400	517,169	19.21	18.96	19.03	20.09	14.58	108,646,003						
pc-quote	eqy	0.74%	19.17	19.03	0.14	517,337	19.21	18.965	19.03	20.09	14.58	113,811,711	27.57971	2,181,771,000		0.22		
personal-wealth-biz	eqy	+0.74%	19.17	19.03		517,337	19.21	18.965	19.03	20.09	14.58		23.64		4.62	0.88	0.805	
predictwallstreet	eqy	+0.74%	19.17		+0.14	517,169												
raymond-james	eqy	0.74	19.17	19.03	0.14	517,169	19.21	18.97	19.17	20.09	14.58		26.63				0.72	
renewable-energy-world	eqy	+0.7357%	19.17 usd	19.03	+0.1400	517,169	19.21	18.96	19.03	20.09	14.58	108,646,003						
screamingmedia	eqy	+0.74%	$	open: 19.03	+0.14	20,281	$19.21	$18.97	$19.03	$20.09	$14.58		29.29	$2.18b	4.59%	0.22	0.65	
scroli	eqy	%	eqy			0												
simple-stock-quotes	eqy	+0.74%	last trade: 19.17		change: 0.140								p/e ratio: 23.64					
smartmoney	eqy	(0.74%)	19.17	$19.03	0.14	517,169	$19.21	$18.96	$19.03	$20.09	$14.58			2,067,500	4.62%	$0.22		
stocknod	eqy	+0.7357%	19.17 usd	19.03	+0.1400	517,169	19.21	18.96	19.03	20.09	14.58	108,646,003						
stockpickr	eqy	0.74%	$19.17 0.14 | 0.74%	19.03	0.14	517.17k	19.21	18.96	19.03	20.09	14.58							
stocksmart	eqy	.0 %	$19.03	18.4	0	67,103	19.64	19.02										
stocktwits	eqy	0.63%	19.15		+0.12													
streetinsider-com	eqy	0.74%	19.17	$19.03	+0.14	517,169	$19.21	$18.97	$19.03	$20.09	$14.58		27.78				$0.69	
thecramerreport	eqy		19.17	19.03	+0.14	517169	19.21	18.965										
thestree	eqy	0.74%	$19.17	19.03	0.14	517169	19.21	18.96	19.03	-20.09	14.58	1.08646003e8		2.067533437e9				
tickerspy	eqy	0.74%	$19.17	19.03	+0.14	517,169	19.21	18.96	19.03	20.09	14.58		27.6	2.0b	4.62%	$0.22		
tmx-quotemedia	eqy	0.74%	19.170	19.030	0.140	517,337	19.210	18.965	19.030	20.090	14.580	108,646,003	26.40	2,082,743,878	4.624	0.220 usd	0.72	
updown	eqy	0.74%	$19.17	$19.03	$0.14	496,852	$19.21	$18.97	$19.03	$20.09	$14.58	108.64b	23.41	$2.02b			0.81	
wallstreetsurvivor	eqy	2.84%	19.17	19.03	0.53	510,959	19.21	18.97		20.09	15.41		26.40	$2b	4.60%	0.88 -	0.27	
yahoo-finance	eqy	0.74%	19.17	19.03	0.14	517,169	19.21	18.97	19.03	20.09	14.58		23.81	2.08b	4.60%	0.88	0.81	
ycharts-com	eqy	+0.63%	19.15		+0.12					20.09	14.58		26.60	2.06b	4.87%		0.72	
zacks	eqy	(0.74%)	19.17		0.14	vol.  517,169	19.21	18.97		20.09	14.58		17.78	2.18 b	4.62	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	-9.091%	0.0500 cad	0.0600	-0.0050	64,000	0.0600	0.0500	0.0550	0.2000	0.0350	1,191,052,549						
bostonmerchant	cra	-9.091%	0.0500 cad	0.0600	-0.0050	64,000	0.0600	0.0500	0.0550	0.2000	0.0350	1,191,052,549						
business-insider	cra	-9.091%	0.0500 cad	0.0600	-0.0050	64,000	0.0600	0.0500	0.0550	0.2000	0.0350	1,191,052,549						
chron	cra	-9.091%	0.0500 cad	0.0600	-0.0050	64,000	0.0600	0.0500	0.0550	0.2000	0.0350	1,191,052,549						
cio-com	cra	-9.09%	0.0500 cad	0.0600	-0.0050	64,000	0.0600	0.0500	0.0550	0.2000	0.0350							
cnn-money	cra																	
easystockalterts	cra	0.00%	8.04	1.35	+0.00	19309	8.04	8.04	8.04	8.42	5.35						-0.20	
finance-abc7-com	cra	-9.091%	0.0500 cad	0.0600	-0.0050	64,000	0.0600	0.0500	0.0550	0.2000	0.0350	1,191,052,549						
finance-abc7chicago-com	cra	-9.091%	0.0500 cad	0.0600	-0.0050	64,000	0.0600	0.0500	0.0550	0.2000	0.0350	1,191,052,549						
financial-content	cra	-9.091%	0.0500 cad	0.0600	-0.0050	64,000	0.0600	0.0500	0.0550	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	-9.091%	0.0500 cad	0.0600	-0.0050	64,000	0.0600	0.0500	0.0550	0.2000	0.0350	1,191,052,549						
insidestocks	cra																	
investorguide	cra		0.00															
marketintellisearch	cra	-1.04 %	$21.96	$22.29	-0.23	373.80k	$22.70	$21.74	$22.19						%			
marketwatch	cra	-9.09%	$0.05	open: 0.06	-0.0050	64,000	$0.06	$0.05	$0.06	$0.20	$0.04			$55.04m				
minyanville	cra	-9.091%	0.0500 cad	0.0600	-0.0050	64,000	0.0600	0.0500	0.0550	0.2000	0.0350	1,191,052,549						
msn-money	cra		8.04						8.04	8.42	5.35		-38.29					
paidcontent	cra	-9.091%	0.0500 cad	0.0600	-0.0050	64,000	0.0600	0.0500	0.0550	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	-9.091%	0.0500 cad	0.0600	-0.0050	64,000	0.0600	0.0500	0.0550	0.2000	0.0350	1,191,052,549						
screamingmedia	cra	-9.09%	$	open: 0.06	-0.0050	64,000	$0.06	$0.05	$0.06	$0.20	$0.04			$55.04m				
scroli	cra	%	cra			0												
simple-stock-quotes	cra		last trade: 0.00		change: 0.000													
smartmoney	cra																	
stocknod	cra	-9.091%	0.0500 cad	0.0600	-0.0050	64,000	0.0600	0.0500	0.0550	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	$1.35		19,309	$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	(-16.67%)	0.05		-0.01	vol.  64,000	0.06	0.05		0.20	0.04							
advfn	xxia	1.26	12.88	12.7	0.16	301542	12.92	12.6501										
barchart	xxia	+1.26%	12.88	12.73	+0.16	298,407	12.92	12.65	12.72	19.10	8.36		30.48	$881.76 m			+0.24	
barrons	xxia	1.26%	12.88	12.70	+0.16	301,442	12.92	12.65				67.77 million		$873.90 million	xxia has not issued dividends in more than 1 year.			
bloomberg	xxia	1.258%	12.880	12.700	0.160	301,542	12.920	12.650		19.10	8.36	68.703mil	53.667	884.897mil			0.240	
boston-com	xxia	+1.258%	12.88 usd	12.70	+0.1600	301,242	12.92	12.65	12.72	19.10	8.360	68,703,175						
bostonmerchant	xxia	+1.258%	12.88 usd	12.70	+0.1600	301,242	12.92	12.65	12.72	19.10	8.360	68,703,175						
business-insider	xxia	+1.258%	12.88 usd	12.70	+0.1600	301,242	12.92	12.65	12.72	19.10	8.360	68,703,175						
chron	xxia	+1.258%	12.88 usd	12.70	+0.1600	301,242	12.92	12.65	12.72	19.10	8.360	68,703,175						
cio-com	xxia	+1.26%	12.88 usd	12.70	+0.1600	301,242	12.92	12.65	12.72	19.10	8.360	68,703,175	51.52	885m				
cnn-money	xxia	+1.34%today&rsquo;s change	12.89data as of 3:59pm et	12.73	+0.17	293,937	12.92	12.65	12.72				51.6	$885.6m				
easystockalterts	xxia	1.26%	12.88	12.70	+0.16	301242	12.92	12.65	12.72	19.10	8.36		51.52				0.25	
eresearch-fidelity-com	xxia	1.26%	12.8800	12.7000	0.1600	301,542	12.9200	12.6501	12.7200	19.1000	8.3600	68,703,000	53.00	$873.90m				
finance-abc7-com	xxia	+1.258%	12.88 usd	12.70	+0.1600	301,242	12.92	12.65	12.72	19.10	8.360	68,703,175						
finance-abc7chicago-com	xxia	+1.258%	12.88 usd	12.70	+0.1600	301,242	12.92	12.65	12.72	19.10	8.360	68,703,175						
financial-content	xxia	+1.258%	12.88 usd	12.70	+0.1600	301,242	12.92	12.65	12.72	19.10	8.360	68,703,175						
finapps-forbes-com	xxia	1.3%	$12.88	12.70	0.16	301,542	12.92	12.65	12.72	19.10	8.36	69 mil	53.7	885 mil	0.0	0.00	0.24	
finviz	xxia	1.26%	12.88			301,542			12.72	-32.57%	54.07%	68.70m	50.88	873.86m			0.25	
fool	xxia	+1.49%	$12.91	$12.70	0.19	255,089	$12.92	$12.65	$12.72	$19.10	$8.36		50.90	$886.96m				
foxbusiness	xxia		$12.88		+0.16	307,855			$12.72									
google-finance	xxia	(1.26%)	12.88	12.70	+0.16	301,542.00	12.92	12.65		19.10	8.36	68.70m	51.86	884.90m			0.25	
howthemarketworks	xxia	0.625%	12.88	12.7	0.08	301,242	12.92	12.6501	12.8									
hpcwire	xxia	+1.258%	12.88 usd	12.70	+0.1600	301,242	12.92	12.65	12.72	19.10	8.360	68,703,175						
insidestocks	xxia	+1.26%	12.88	12.73	+0.16	307855	12.92	12.65					price earnings ratio: 22.21					
investopedia	xxia	+1.26 %	$12.88	12.70	+0.16				12.72									
investorguide	xxia	+1.14%	12.865	12.70	+0.145		12.91	12.6501		19.10	8.15		49.11	883.9m			0.259	
marketintellisearch	xxia	1.34 %	$12.89	$12.70	0.17	299.40k	$12.92	$12.65	$12.72			68.70m	50.88	0.87b	0.0 %		0.25	
marketwatch	xxia	+1.26%	$12.88	open: 12.70	+0.16	6,413	$12.92	$12.65	$12.72	$19.10	$8.36		54.28	$873.90m			0.24	
minyanville	xxia	+1.258%	12.88 usd	12.70	+0.1600	301,242	12.92	12.65	12.72	19.10	8.360	68,703,175						
msn-money	xxia	+1.26%	12.88	12.70	+0.16	301,542	12.92	12.65	12.72	19.10	8.36	68.70 mil	49.54	873.9 mil			0.25	
nasdaq-com	xxia	1.26%	$ 12.88	$ 12.70	0.16	301,542	$ 12.92	$ 12.6501	$ 12.72	$ 19.10	$ 8.36	68,703,000	53.67	$ 884,894,640			$ 0.24	
optimum	xxia	+1.26%	12.88 ( 4:00 pm edt)	12.70	+0.16	301,242	12.92	12.65	12.72	19.10	8.36	68.70m	51.5	884.9m			0.25	
paidcontent	xxia	+1.258%	12.88 usd	12.70	+0.1600	301,242	12.92	12.65	12.72	19.10	8.360	68,703,175						
pc-quote	xxia	1.26%	12.88	12.7	0.16	303,581	12.92	12.6501	12.72	19.10	8.36	67,849,550	48.92308	873,902,000				
personal-wealth-biz	xxia	+1.26%	12.88	12.70		307,855	12.92	12.6501	12.72	19.10	8.15		49.11			0.00	0.259	
predictwallstreet	xxia	+1.26%	12.88		+0.16	301,542												
raymond-james	xxia	1.26	12.88	12.70	0.16	301,542	12.92	12.65	12.88	19.10	8.36		51.52				0.25	
renewable-energy-world	xxia	+1.258%	12.88 usd	12.70	+0.1600	301,242	12.92	12.65	12.72	19.10	8.360	68,703,175						
screamingmedia	xxia	+1.26%	$	open: 12.70	+0.16	2,139	$12.92	$12.65	$12.72	$19.10	$8.36		54.28	$873.90m			0.24	
scroli	xxia	%	xxia			0												
simple-stock-quotes	xxia	+1.26%	last trade: 12.88		change: 0.160								p/e ratio: 49.11					
smartmoney	xxia	(1.26%)	12.88	$12.70	0.16	301,542	$12.92	$12.65	$12.72	$19.10	$8.36			873,900	0.00%	$0.00		
stocknod	xxia	+1.258%	12.88 usd	12.70	+0.1600	301,242	12.92	12.65	12.72	19.10	8.360	68,703,175						
stockpickr	xxia	1.26%	$12.88 0.16 | 1.26%	12.70	0.16	301.54k	12.92	12.65	12.72	19.10	8.36							
stocksmart	xxia	.0 %	$14.84	16.79	0	26,816	15.8	14.77										
stocktwits	xxia	1.26%	12.88		+0.16													
streetinsider-com	xxia	1.26%	12.88	$12.70	+0.16	301,242	$12.92	$12.65	$12.72	$19.10	$8.36		51.52				$0.25	
thecramerreport	xxia		12.88	12.70	+0.16	301542	12.92	12.6501										
thestree	xxia	1.26%	$12.88	12.7	0.16	301542	12.92	12.65	12.72	-19.1	8.36	6.8703175e7		8.73904386e8				
tickerspy	xxia	1.26%	$12.88	12.70	+0.16	301,542	12.92	12.65	12.72	19.10	8.36		48.9	872.9m	0.00%	$0.00		
tmx-quotemedia	xxia	1.26%	12.880	12.700	0.160	307,855	12.920	12.650	12.720	19.100	8.360	68,703,175	50.90	884,896,894			0.25	
updown	xxia	1.26%	$12.88	$12.70	$0.16	301,442	$12.92	$12.65	$12.72	$19.10	$8.36	68.70b	48.34	$879m			0.26	
wallstreetsurvivor	xxia	0.63%	12.88	12.70	0.08	301,242	12.92	12.65		19.10	9.86		50.90	$874m			0.17	
yahoo-finance	xxia	1.26%	12.88	12.70	0.16	301,542	12.92	12.65	12.72	19.10	8.36		49.73	884.89m			0.26	
ycharts-com	xxia	+1.26%	12.88		+0.16					19.10	8.36		49.54	881.76m	0.00%		0.26	
zacks	xxia	(1.26%)	12.88		0.16	vol.  301,542	12.92	12.65		19.10	8.15		30.29	873.90 m	0.00	0.00	.42	
advfn	crn	0.00	29.45		0.0													
barrons	crn																	
bloomberg	crn																	
boston-com	crn	+1.096%	21.68 eur		+0.2350	39,880												
bostonmerchant	crn	+1.096%	21.68 eur		+0.2350	39,880												
business-insider	crn	+1.096%	21.68 eur		+0.2350	39,880												
chron	crn	+1.096%	21.68 eur		+0.2350	39,880												
cio-com	crn	+1.10%	21.68 eur	21.48	+0.2350	39,880	21.68	21.43	21.45	24.45	17.11							
cnn-money	crn																	
easystockalterts	crn	0.00%	29.45	0.04	+0.00	716617	29.45	29.45	29.45	29.46	17.61		21.50				1.37	
finance-abc7-com	crn	+1.096%	21.68 eur		+0.2350	39,880												
finance-abc7chicago-com	crn	+1.096%	21.68 eur		+0.2350	39,880												
financial-content	crn	+1.096%	21.68 eur		+0.2350	39,880												
fool	crn																	
foxbusiness	crn		$29.45		+1.40	209,085			$28.05									
google-finance	crn	(1.10%)	21.68	21.49	+0.24	null	21.68	21.43		24.45	17.10							
howthemarketworks	crn																	
hpcwire	crn	+1.096%	21.68 eur		+0.2350	39,880												
insidestocks	crn			symbol			exchange											
investorguide	crn		0.00															
marketintellisearch	crn	-0.25 %	$103.94	$103.40	-0.26	444.20k	$104.34	$102.21	$104.20						%			
marketwatch	crn																	
minyanville	crn	+1.096%	21.68 eur		+0.2350	39,880												
msn-money	crn																	
paidcontent	crn	+1.096%	21.68 eur		+0.2350	39,880												
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	+1.096%	21.68 eur		+0.2350	39,880												
screamingmedia	crn																	
scroli	crn	%	crn			0												
simple-stock-quotes	crn		last trade: 0.00		change: 0.000													
stocknod	crn	+1.096%	21.68 eur		+0.2350	39,880												
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	$0.04		716,617	$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					vol.  0												
advfn	lse	0.20	4.96	4.94	0.01	159579	4.97	4.91										
barchart	lse	+0.20%	4.96	4.94	+0.01	159,579	4.97	4.91	4.95	6.10	4.22		7.33	$285.25 m	5.3%	$0.26	-0.33	
barrons	lse	0.20%	4.96	4.94	+0.01	159,579	4.97	4.91				56.19 million		$336.88 million	5.24%	$0.06		
bloomberg	lse	0.202%	4.960	4.940	0.010	159,579	4.970	4.910		6.32	4.42	68.056mil		337.556mil	5.162	0.065 regular cash	-0.330	
boston-com	lse	+0.2020%	4.960 usd	4.940	+0.0100	159,579	4.970	4.910	4.950	6.320	4.420	68,055,665						
bostonmerchant	lse	+0.2020%	4.960 usd	4.940	+0.0100	159,579	4.970	4.910	4.950	6.320	4.420	68,055,665						
business-insider	lse	+0.2020%	4.960 usd	4.940	+0.0100	159,579	4.970	4.910	4.950	6.320	4.420	68,055,665						
chron	lse	+0.2020%	4.960 usd	4.940	+0.0100	159,579	4.970	4.910	4.950	6.320	4.420	68,055,665						
cio-com	lse	+0.20%	4.960 usd	4.940	+0.0100	159,579	4.970	4.910	4.950	6.320	4.420	68,055,665		338m	5.3	0.26		
cnn-money	lse	+0.20%today&rsquo;s change	4.96data as of 4:02pm et	4.94	+0.01	159,579	4.97	4.91	4.95				nm	$337.6m	5.24%			
easystockalterts	lse	0.20%	4.96	4.94	+0.01	159579	4.97	4.91	4.95	6.32	4.42						-0.33	
eresearch-fidelity-com	lse	0.20%	4.9600	4.9400	0.0100	159,579	4.9700	4.9100	4.9500	6.3200	4.4200	68,056,000	nm	$336.88m	5.15%	$0.065000		
finance-abc7-com	lse	+0.2020%	4.960 usd	4.940	+0.0100	159,579	4.970	4.910	4.950	6.320	4.420	68,055,665						
finance-abc7chicago-com	lse	+0.2020%	4.960 usd	4.940	+0.0100	159,579	4.970	4.910	4.950	6.320	4.420	68,055,665						
financial-content	lse	+0.2020%	4.960 usd	4.940	+0.0100	159,579	4.970	4.910	4.950	6.320	4.420	68,055,665						
finapps-forbes-com	lse	0.2%	$4.96	4.94	0.01	159,579	4.97	4.91	4.95	6.32	4.42	68 mil		338 mil	5.2	0.26	-0.33	
finviz	lse	0.20%	4.96			159,979			4.95	-18.66%	17.47%	68.06m		336.90m		0.26	-0.33	
fool	lse	+0.20%	$4.96	$4.94	0.01	159,579	$4.97	$4.91	$4.95	$6.32	$4.42		0.00	$337.56m	5.20%	0.26		
foxbusiness	lse		$4.96		+0.01	167,197			$4.95									
google-finance	lse	(0.20%)	4.96	4.94	+0.01	159,579.00	4.97	4.91		6.32	4.42	68.06m		337.56m	5.24	0.06	-0.33	
howthemarketworks	lse																	
hpcwire	lse	+0.2020%	4.960 usd	4.940	+0.0100	159,579	4.970	4.910	4.950	6.320	4.420	68,055,665						
insidestocks	lse	+0.20%	4.96	4.94	+0.01	159579	4.97	4.91					price earnings ratio: 7.40					
investopedia	lse	+0.20 %	$4.96	4.94	+0.01				4.95									
investorguide	lse	+0.20%	4.96	4.94	+0.01		4.97	4.91		6.32	4.42			337.6m			-0.332	
marketintellisearch	lse	0.2 %	$4.96	$4.94	0.01	158.50k	$4.97	$4.91	$4.95			68.06m	0.00	0.34b	5.25 %		-0.33	
marketwatch	lse	+0.20%	$4.96	open: 4.94	+0.01	23,261	$4.97	$4.91	$4.95	$6.32	$4.42			$336.88m	5.24%	0.07		
minyanville	lse	+0.2020%	4.960 usd	4.940	+0.0100	159,579	4.970	4.910	4.950	6.320	4.420	68,055,665						
msn-money	lse	+0.20%	4.96	4.94	+0.01	159,579	4.97	4.91	4.95	6.32	4.42	68.06 mil	-15.03	336.88 mil	5.25%	0.26	-0.33	
nasdaq-com	lse	0.2%	$ 4.96		0.01	159,579	$ 4.97	$ 4.91	$ 4.95	$ 6.32	$ 4.42	68,056,000		$ 337,557,760	5.25 %	$0.260000	$ -0.33	
optimum	lse	+0.20%	4.96 ( 4:02 pm edt)	4.94	+0.01	159,579	4.97	4.91	4.95	6.32	4.42	68.06m		337.6m	5.24	0.26	-0.33	
paidcontent	lse	+0.2020%	4.960 usd	4.940	+0.0100	159,579	4.970	4.910	4.950	6.320	4.420	68,055,665						
pc-quote	lse	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	lse	+0.20%	4.96	4.94		167,197	4.97	4.91	4.95	6.32	4.42				5.15	0.255	-0.332	
predictwallstreet	lse	+0.20%	4.96		+0.01	159,579												
raymond-james	lse	0.20	4.96	4.94	0.01	159,579	4.97	4.91	4.96	6.32	4.42						-0.33	
renewable-energy-world	lse	+0.2020%	4.960 usd	4.940	+0.0100	159,579	4.970	4.910	4.950	6.320	4.420	68,055,665						
screamingmedia	lse	+0.20%	$	open: 4.94	+0.01	23,261	$4.97	$4.91	$4.95	$6.32	$4.42			$336.88m	5.24%	0.07		
scroli	lse	%	lse			0												
simple-stock-quotes	lse	+0.20%	last trade: 4.96		change: 0.010													
smartmoney	lse	(0.20%)	4.96	$4.94	0.01	159,579	$4.97	$4.91	$4.95	$6.32	$4.42			336,900	5.25%	$0.07		
stocknod	lse	+0.2020%	4.960 usd	4.940	+0.0100	159,579	4.970	4.910	4.950	6.320	4.420	68,055,665						
stockpickr	lse	0.20%	$4.96 0.01 | 0.20%	4.94	0.01	159.58k	4.97	4.91	4.95	6.32	4.42							
stocksmart	lse	.0 %	$4.825	5.86	0	33,885	5.07	4.8										
stocktwits	lse	0.00%	4.95		0.00													
streetinsider-com	lse	0.20%	4.96	$4.94	+0.01	159,579	$4.97	$4.91	$4.95	$6.32	$4.42						$-0.33	
thecramerreport	lse		4.96	4.94	+0.01	159579	4.97	4.91										
thestree	lse	0.2%	$4.96	4.94	0.01	159579	4.97	4.91	4.95	-6.32	4.42	6.8055665e7		3.36875542e8				
tickerspy	lse	0.20%	$4.96	4.94	+0.01	159,579	4.97	4.91	4.95	6.32	4.42		-15.0	286.6m	5.25%	$0.07		
tmx-quotemedia	lse	0.20%	4.960	4.940	0.010	167,197	4.970	4.910	4.950	6.320	4.420	68,055,665		337,556,098	5.253	0.065 usd	-0.33	
updown	lse	0.20%	$4.96	$4.94	$0.01	159,579	$4.97	$4.91	$4.95	$6.32	$4.42	68.05b		$334m			-0.33	
wallstreetsurvivor	lse	1.02%	4.96	4.94	0.05	159,579	4.97	4.91		6.32	4.66			$337m	5.30%	0.25 -	-0.33	
yahoo-finance	lse	0.20%	4.96	4.94	0.01	159,979	4.97	4.91	4.95	6.32	4.42			337.55m	5.30%	0.26	-0.33	
ycharts-com	lse	+0.00%	4.95		+0.00					6.32	4.42			284.67m	5.30%		-0.33	
zacks	lse	(0.20%)	4.96		0.01	vol.  159,579	4.97	4.91		6.32	4.42		7.39	336.88 m	5.25	0.26	.67	
advfn	cag	-0.62	25.74	25.86	-0.16	2269862	25.89	25.64										
barchart	cag	-0.62%	25.74	25.86	-0.16	2,269,862	25.89	25.64	25.90	25.92	20.42		14.66	$10.52 b	3.56%	$0.92	+1.89	
barrons	cag	0.62%	25.74	25.86	-0.16	2.267m	25.89	25.64				434.30 million		$10.59 billion	3.57%	$0.23		
bloomberg	cag	-0.618%	25.740	25.860	-0.160	2,269,862	25.890	25.640		25.92	21.02	408.891mil	14.625	10,524.860mil	3.456	0.230 regular cash	1.760	
boston-com	cag	-0.6178%	25.74 usd	25.86	-0.1600	2,269,862	25.89	25.64	25.90	25.92	21.02	408,891,106						
bostonmerchant	cag	-0.6178%	25.74 usd	25.86	-0.1600	2,269,862	25.89	25.64	25.90	25.92	21.02	408,891,106						
business-insider	cag	-0.6178%	25.74 usd	25.86	-0.1600	2,269,862	25.89	25.64	25.90	25.92	21.02	408,891,106						
chron	cag	-0.6178%	25.74 usd	25.86	-0.1600	2,269,862	25.89	25.64	25.90	25.92	21.02	408,891,106						
cio-com	cag	-0.62%	25.74 usd	25.86	-0.1600	2,269,862	25.89	25.64	25.90	25.92	21.02	408,891,106	13.55	11b	3.6	0.92		
cnn-money	cag	-0.62%	25.74	25.86	-0.16	2,194,455	25.89	25.64	25.90				13.5	$10.5b	3.57%			
easystockalterts	cag	-0.62%	25.74	25.86	-0.16	2269662	25.89	25.64	25.90	25.92	21.02		13.55				1.90	
eresearch-fidelity-com	cag	-0.62%	25.7400	25.8600	-0.1600	2,269,862	25.8900	25.6400	25.9000	25.9200	21.0200	408,891,000	13.70	$10.59b	3.55%	$0.230000		
finance-abc7-com	cag	-0.6178%	25.74 usd	25.86	-0.1600	2,269,662	25.89	25.64	25.90	25.92	21.02	408,891,106						
finance-abc7chicago-com	cag	-0.6178%	25.74 usd	25.86	-0.1600	2,269,662	25.89	25.64	25.90	25.92	21.02	408,891,106						
financial-content	cag	-0.6178%	25.74 usd	25.86	-0.1600	2,269,662	25.89	25.64	25.90	25.92	21.02	408,891,106						
finapps-forbes-com	cag	-0.6%	$25.74	25.86	-0.16	2,269,662	25.89	25.64	25.90	25.92	21.02	409 mil	13.6	11 bil	3.6	0.92	1.89	
finviz	cag	-0.62%	25.74			2,269,662			25.90	-0.69%	26.08%	408.89m	13.78	10.59b		0.92	1.88	
fool	cag	-0.62%	$25.74	$25.86	-0.16	2,269,662	$25.89	$25.64	$25.90	$25.92	$21.02		13.80	$10.52b	3.50%	0.92		
foxbusiness	cag		$25.74		-0.16	2,269,862			$25.90									
google-finance	cag	(-0.62%)	25.74	25.86	-0.16	2.27m	25.89	25.64		25.92	21.02	408.89m	13.68	10.52b	3.57	0.23	1.88	
howthemarketworks	cag	-0.271%	25.74	25.86	-0.07	2,266,730	25.89	25.64	25.81									
hpcwire	cag	-0.6178%	25.74 usd	25.86	-0.1600	2,269,862	25.89	25.64	25.90	25.92	21.02	408,891,106						
insidestocks	cag	-0.62%	25.74	25.86	-0.16	2267830	25.89	25.64					price earnings ratio: 14.62					
investopedia	cag	-0.62 %	$25.74	25.86	-0.16				25.90									
investorguide	cag	-0.54%	25.76	25.86	-0.14		25.89	25.64		25.82	21.02		13.82	10.598b			1.874	
marketintellisearch	cag	-0.62 %	$25.74	$25.86	-0.16	2172.60k	$25.89	$25.64	$25.90			408.89m	13.78	10.59b	3.55 %		1.88	
marketwatch	cag	-0.62%	$25.75	open: 25.86	-0.16	67,772	$25.89	$25.64	$25.90	$25.92	$21.02		13.84	$10.59b	3.57%	0.23	1.86	
minyanville	cag	-0.6178%	25.74 usd	25.86	-0.1600	2,269,662	25.89	25.64	25.90	25.92	21.02	408,891,106						
msn-money	cag	-0.62%	25.74	25.86	-0.16	2.27 mil	25.89	25.64	25.90	25.92	21.02	408.89 mil	14.71	10.59 bil	3.55%	0.92	1.86	
nasdaq-com	cag	0.62%	$ 25.74		0.16	2,267,630	$ 25.89	$ 25.64	$ 25.90	$ 25.92	$ 21.02	408,891,000	13.62	$ 10,524,854,340	3.55 %	$0.920000	$ 1.89	
optimum	cag	-0.62%	25.74 ( 4:15 pm edt)	25.86	-0.16	2,267,630	25.89	25.64	25.90	25.92	21.02	408.89m	13.5	10.5b	3.57	0.92	1.90	
paidcontent	cag	-0.6178%	25.74 usd	25.86	-0.1600	2,269,662	25.89	25.64	25.90	25.92	21.02	408,891,106						
pc-quote	cag	-0.62%	25.74	25.86	-0.16	2,269,862	25.89	25.64	25.9	25.92	21.02	411,432,673	14.8	10,590,277,000		0.23		
personal-wealth-biz	cag	-0.62%	25.74	25.86	-0.16	2,269,862	25.89	25.64	25.90	25.82	21.02		13.82		3.44	0.89	1.874	
predictwallstreet	cag	-0.62%	25.74		-0.16	2,269,662												
raymond-james	cag	-0.62	25.74	25.86	-0.16	2,269,662	25.89	25.64	25.74	25.92	21.02		13.41				1.92	
renewable-energy-world	cag	-0.6178%	25.74 usd	25.86	-0.1600	2,269,662	25.89	25.64	25.90	25.92	21.02	408,891,106						
screamingmedia	cag	-0.62%	$	open: 25.86	-0.16	67,772	$25.89	$25.64	$25.90	$25.92	$21.02		13.84	$10.59b	3.57%	0.23	1.86	
scroli	cag	-0.62%	cag 25.74	25.86	-0.16	1,778,011	25.89	25.64	25.90	25.92	21.02		13.68				1.88	
simple-stock-quotes	cag	-0.62%	last trade: 25.74		change: -0.160								p/e ratio: 13.82					
smartmoney	cag	(-0.62%)	25.74	$25.86	-0.16	2,269,662	$25.89	$25.64	$25.90	$25.92	$21.02			10,590,300	3.55%	$0.23		
stocknod	cag	-0.6178%	25.74 usd	25.86	-0.1600	2,269,662	25.89	25.64	25.90	25.92	21.02	408,891,106						
stockpickr	cag	-0.62%	$25.74 -0.16 | -0.62%	25.86	-0.16	2.27m	25.89	25.64	25.90	25.92	21.02							
stocksmart	cag	.0 %	$25.28	22.6	0	583,550	25.49	25.27										
stocktwits	cag	-0.58%	25.75		-0.15													
streetinsider-com	cag	0.62%	25.74	$25.86	-0.16	2,269,662	$25.89	$25.64	$25.90	$25.92	$21.02		13.55				$1.90	
thecramerreport	cag		25.74	25.86	-0.16	2269862	25.89	25.64										
thestree	cag	-0.62%	$25.74	25.86	-0.16	2269662	25.89	25.64	25.9	-25.92	21.02	4.08891106e8		1.0590279645e10				
tickerspy	cag	-0.62%	$25.74	25.86	-0.16	2,269,862	25.89	25.64	25.90	25.92	21.02		14.8	10.7b	3.55%	$0.23		
tmx-quotemedia	cag	-0.62%	25.740	25.860	-0.160	2,269,862	25.890	25.640	25.900	25.920	21.020	408,891,106	13.80	10,524,857,068	3.552	0.230 usd	1.88	
updown	cag	-0.62%	$25.74	$25.86	-$0.16	2,194,355	$25.89	$25.64	$25.90	$25.92	$21.02	408.89b	13.63	$10.55b			1.90	
wallstreetsurvivor	cag	-0.27%	25.74	25.86	-0.07	2,266,730	25.89	25.64		25.92	21.02		13.80	$11b	3.60%	0.89 -	1.88	
yahoo-finance	cag	0.62%	25.74	25.86	0.16	2,269,662	25.89	25.64	25.90	25.92	21.02		13.74	10.59b	3.60%	0.92	1.87	
ycharts-com	cag	-0.58%	25.75		-0.15					25.91	21.02			10.53b	3.82%			
zacks	cag	(-0.62%)	25.74		-0.16	vol.  2,269,662	25.89	25.64		25.92	21.02		14.72	10.59 b	3.55	0.92	1.76	
advfn	cah	0.13	46.38	46.22	0.06	2271953	46.51	46.04										
barchart	cah	+0.13%	46.38	46.22	+0.06	2,271,953	46.51	46.04	46.32	46.51	29.09		17.60	$16.22 b	1.89%	$0.86	+2.77	
barrons	cah	0.13%	46.38	46.22	+0.06	2.270m	46.51	46.04				361.40 million		$16.24 billion	1.85%	$0.22		
bloomberg	cah	0.130%	46.380	46.220	0.060	2,271,953	46.510	46.040		46.51	29.69	350.586mil	17.977	16,260.200mil	1.725	0.215 regular cash	2.580	
boston-com	cah	+0.1295%	46.38 usd	46.22	+0.0600	2,271,953	46.51	46.04	46.32	46.41	29.69	350,586,487						
bostonmerchant	cah	+0.1295%	46.38 usd	46.22	+0.0600	2,271,953	46.51	46.04	46.32	46.41	29.69	350,586,487						
business-insider	cah	+0.1295%	46.38 usd	46.22	+0.0600	2,271,953	46.51	46.04	46.32	46.41	29.69	350,586,487						
chron	cah	+0.1295%	46.38 usd	46.22	+0.0600	2,270,262	46.51	46.04	46.32	46.41	29.69	350,586,487						
cio-com	cah	+0.13%	46.38 usd	46.22	+0.0600	2,270,262	46.51	46.04	46.32	46.41	29.69	350,586,487	17.24	16b	1.9	0.86		
cnn-money	cah	+0.13%	46.38	46.22	+0.06	2,265,882	46.51	46.04	46.32				17.2	$16.3b	1.85%			
easystockalterts	cah	0.13%	46.38	46.22	+0.06	2270262	46.51	46.04	46.32	46.41	29.69		17.24				2.69	
eresearch-fidelity-com	cah	0.13%	46.3800	46.2200	0.0600	2,270,262	46.5100	46.0400	46.3200	46.4100	29.6900	350,586,000	17.16	$16.24b	1.86%	$0.215000		
finance-abc7-com	cah	+0.1295%	46.38 usd	46.22	+0.0600	2,270,262	46.51	46.04	46.32	46.41	29.69	350,586,487						
finance-abc7chicago-com	cah	+0.1295%	46.38 usd	46.22	+0.0600	2,270,262	46.51	46.04	46.32	46.41	29.69	350,586,487						
financial-content	cah	+0.1295%	46.38 usd	46.22	+0.0600	2,270,262	46.51	46.04	46.32	46.41	29.69	350,586,487						
finapps-forbes-com	cah	0.1%	$46.38	46.22	0.06	2,270,262	46.51	46.04	46.32	46.41	29.69	351 mil	16.7	16 bil	1.9	0.86	2.77	
finviz	cah	0.13%	46.38			2,270,118			46.32	-0.06%	59.46%	350.59m	17.16	16.24b		0.86	2.70	
fool	cah	+0.13%	$46.38	$46.22	0.06	2,265,882	$46.51	$46.04	$46.32	$46.41	$29.69		16.80	$16.26b	2.10%	0.86		
foxbusiness	cah		$46.38		+0.06	2,274,253			$46.32									
google-finance	cah	(0.13%)	46.38	46.22	+0.06	2.27m	46.51	46.04		46.51	29.69	350.59m	17.18	16.26b	1.85	0.22	2.70	
howthemarketworks	cah	2.114%	46.38	46.22	0.96	2,270,118	46.51	46.04	45.42									
hpcwire	cah	+0.1295%	46.38 usd	46.22	+0.0600	2,270,262	46.51	46.04	46.32	46.41	29.69	350,586,487						
insidestocks	cah	+0.13%	46.38	46.22	+0.06	2270118	46.51	46.04					price earnings ratio: 17.98					
investopedia	cah	+0.13 %	$46.38	46.22	+0.06				46.32									
investorguide	cah	+0.13%	46.38	46.22	+0.06		46.46	46.04		46.41	29.69		16.77	16.260b			2.762	
marketintellisearch	cah	0.13 %	$46.38	$46.22	0.06	2151.00k	$46.51	$46.04	$46.32			350.59m	17.16	16.24b	1.86 %		2.70	
marketwatch	cah	+0.13%	$46.44	open: 46.22	+0.06	3,352	$46.51	$46.04	$46.32	$46.51	$29.69		14.89	$16.24b	1.85%	0.22	3.11	
minyanville	cah	+0.1295%	46.38 usd	46.22	+0.0600	2,270,118	46.51	46.04	46.32	46.41	29.69	350,586,487						
msn-money	cah	+0.13%	46.38	46.22	+0.06	2.27 mil	46.51	46.04	46.32	46.41	29.69	350.59 mil	17.24	16.24 bil	1.86%	0.86	2.77	
nasdaq-com	cah	0.13%	$ 46.38		0.06	2,270,118	$ 46.51	$ 46.04	$ 46.32	$ 46.41	$ 29.69	350,586,000	16.74	$ 16,260,178,680	1.86 %	$0.860000	$ 2.77	
optimum	cah	+0.13%	46.38 ( 4:06 pm edt)	46.22	+0.06	2,270,118	46.51	46.04	46.32	46.41	29.69	350.59m	17.2	16.3b	1.68	0.78	2.69	
paidcontent	cah	+0.1295%	46.38 usd	46.22	+0.0600	2,270,118	46.51	46.04	46.32	46.41	29.69	350,586,487						
pc-quote	cah	0.13%	46.38	46.22	0.06	2,271,953	46.51	46.04	46.32	46.41	29.69	350,132,471	17.21933	16,239,144,000		0.215		
personal-wealth-biz	cah	+0.13%	46.38	46.22		2,274,253	46.51	46.04	46.32	46.41	29.69		16.77		1.73	0.80	2.762	
predictwallstreet	cah	+0.13%	46.38		+0.06	2,270,262												
raymond-james	cah	0.13	46.38	46.22	0.06	2,270,262	46.51	46.04	46.38	46.41	29.69		17.05				2.72	
renewable-energy-world	cah	+0.1295%	46.38 usd	46.22	+0.0600	2,270,262	46.51	46.04	46.32	46.41	29.69	350,586,487						
screamingmedia	cah	+0.13%	$	open: 46.22	+0.06	3,152	$46.51	$46.04	$46.32	$46.51	$29.69		14.89	$16.24b	1.85%	0.22	3.11	
scroli	cah	0.13%	cah 46.38	46.22	0.06	1,992,710	46.51	46.04	46.32	46.51	29.69		17.18				2.70	
simple-stock-quotes	cah	+0.13%	last trade: 46.38		change: 0.060								p/e ratio: 16.77					
smartmoney	cah	(0.13%)	46.38	$46.22	0.06	2,270,262	$46.51	$46.04	$46.32	$46.41	$29.69			16,239,200	1.86%	$0.22		
stocknod	cah	+0.1295%	46.38 usd	46.22	+0.0600	2,270,262	46.51	46.04	46.32	46.41	29.69	350,586,487						
stockpickr	cah	0.13%	$46.38 0.06 | 0.13%	46.22	0.06	2.27m	46.51	46.04	46.32	46.41	29.69							
stocksmart	cah	.0 %	$44.5	38.4	0	289,304	45.4	44.46										
stocktwits	cah	0.11%	46.37		+0.05													
streetinsider-com	cah	0.13%	46.38	$46.22	+0.06	2,270,262	$46.51	$46.04	$46.32	$46.41	$29.69		17.24				$2.69	
thecramerreport	cah		46.32	45.50	+0.90	2919879	46.41	45.46										
thestree	cah	0.13%	$46.38	46.22	0.06	2270262	46.51	46.04	46.32	-46.41	29.69	3.50586487e8		1.6239166078e10				
tickerspy	cah	0.13%	$46.38	46.22	+0.06	2,270,118	46.51	46.04	46.32	46.41	29.69		17.2	16.2b	1.86%	$0.21		
tmx-quotemedia	cah	0.13%	46.380	46.220	0.060	2,274,253	46.510	46.040	46.320	46.410	29.690	350,586,487	16.80	16,260,201,267	1.857	0.215 usd	2.76	
updown	cah	0.13%	$46.38	$46.22	$0.06	2,265,782	$46.51	$46.04	$46.32	$46.41	$29.69	350.58b	16.58	$15.92b			2.79	
wallstreetsurvivor	cah	2.11%	46.38	46.22	0.96	2,270,118	46.51	46.04		46.41	29.69		16.80	$16b	1.90%	0.72 -	1.77	
yahoo-finance	cah	0.13%	46.38	46.22	0.06	2,270,262	46.51	46.04	46.32	46.51	29.69		16.79	16.26b	1.90%	0.86	2.76	
ycharts-com	cah	+0.11%	46.37		+0.05					46.30	29.69		16.74	16.22b	2.00%		2.77	
zacks	cah	(0.13%)	46.38		0.06	vol.  2,270,262	46.51	46.04		46.51	29.69		17.95	16.24 b	1.86	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			64.12		640,763	64.19	62.39				171.71 million		$11.32 billion	0.63%	$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	-0.92%	63.82	64.12	-0.59	1,603,030	64.23	62.37	64.41				36.9	$11.2b	0.63%			
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	(-0.92%)	63.82	64.12	-0.59	1.61m	64.23	62.37		66.87	33.96	173.56m	36.89	11.08b	0.63	0.10	1.73	
howthemarketworks	wfmi	0.583%	63.82	64.12	0.37	1,589,132	64.23	62.37	63.45									
hpcwire	wfmi																	
insidestocks	wfmi																	
investorguide	wfmi		0.00															
marketintellisearch	wfmi	-0.6 %	$37.91	$38.20	-0.23	21.10k	$38.20	$37.50	$38.14						%			
marketwatch	wfmi	-0.92%	$63.81	open: 64.12	-0.59	9,754	$64.23	$62.37	$64.41	$66.87	$33.96		37.44	$11.32b	0.63%	0.10	1.70	
minyanville	wfmi																	
msn-money	wfmi	-0.92%	63.82	64.12	-0.59	1.61 mil	64.23	62.37	64.41	66.87	33.96	175.71 mil	36.89	11.32 bil	0.62%	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	-0.92%	$	open: 64.12	-0.59	9,754	$64.23	$62.37	$64.41	$66.87	$33.96		37.44	$11.32b	0.63%	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	-0.92%	$63.82 -0.59 | -0.92%	64.12	-0.59	1.61m	64.23	62.37	64.41	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	-0.92%	$63.82	64.12	-0.59	1611680	64.23	62.37	64.41	-66.87	33.96	1.7356499e8		1.0405221151e10				
tickerspy	wfmi	%	$										.		null	null		
tmx-quotemedia	wfmi																	
wallstreetsurvivor	wfmi	0.58%	63.82	64.12	0.37	1,589,132	64.23	62.37		66.87	33.96		35.60	$11b	0.60%		1.43	
yahoo-finance	wfmi																	
ycharts-com	wfmi	+1.51%	64.41		+0.96					66.87	34.04							
zacks	wfmi																	
advfn	crs	0.47	58.18	57.96	0.27	459379	58.78	57.79										
barchart	crs	+0.47%	58.18	57.96	+0.27	459,379	58.78	57.79	57.91	59.04	29.67		50.60	$2.56 b	1.25%	$0.72	+1.15	
barrons	crs	0.47%	58.18	57.96	+0.27	458,991	58.78	57.79				44.40 million		$2.55 billion	1.24%	$0.18		
bloomberg	crs	0.466%	58.180	57.960	0.270	459,379	58.780	57.790		59.04	30.17	44.020mil	45.453	2,561.077mil	1.238	0.180 regular cash	1.280	
boston-com	crs	+0.4662%	58.18 usd	57.96	+0.2700	459,379	58.78	57.79	57.91	59.04	30.17	44,019,887						
bostonmerchant	crs	+0.4662%	58.18 usd	57.96	+0.2700	459,379	58.78	57.79	57.91	59.04	30.17	44,019,887						
business-insider	crs	+0.4662%	58.18 usd	57.96	+0.2700	459,379	58.78	57.79	57.91	59.04	30.17	44,019,887						
chron	crs	+0.4662%	58.18 usd	57.96	+0.2700	459,379	58.78	57.79	57.91	59.04	30.17	44,019,887						
cio-com	crs	+0.47%	58.18 usd	57.96	+0.2700	459,379	58.78	57.79	57.91	59.04	30.17	44,019,887	50.59	3b	1.2	0.72		
cnn-money	crs	+0.47%	58.18	57.96	+0.27	458,991	58.78	57.79	57.91				50.6	$2.6b	1.24%			
easystockalterts	crs	0.47%	58.18	57.96	+0.27	459379	58.78	57.79	57.91	59.04	30.17		50.59				1.15	
eresearch-fidelity-com	crs	0.47%	58.1800	57.9600	0.2700	459,379	58.7800	57.7900	57.9100	59.0400	30.1700	44,020,000	50.36	$2.55b	1.24%	$0.180000		
finance-abc7-com	crs	+0.4662%	58.18 usd	57.96	+0.2700	459,379	58.78	57.79	57.91	59.04	30.17	44,019,887						
finance-abc7chicago-com	crs	+0.4662%	58.18 usd	57.96	+0.2700	459,379	58.78	57.79	57.91	59.04	30.17	44,019,887						
financial-content	crs	+0.4662%	58.18 usd	57.96	+0.2700	459,379	58.78	57.79	57.91	59.04	30.17	44,019,887						
finapps-forbes-com	crs	0.5%	$58.18	57.96	0.27	459,379	58.78	57.79	57.91	59.04	30.17	44 mil	50.6	3 bil	1.2	0.72	1.15	
finviz	crs	0.47%	58.18			459,379			57.91	-1.46%	96.13%	44.02m	51.04	2.56b		0.72	1.14	
fool	crs	+0.47%	$58.18	$57.96	0.27	459,379	$58.78	$57.79	$57.91	$59.04	$30.17		50.40	$2.56b	2.50%	0.72		
foxbusiness	crs		$58.18		+0.27	459,379			$57.91									
google-finance	crs	(0.47%)	58.18	57.96	+0.27	459,379.00	58.78	57.79		59.04	30.17	44.02m	51.13	2.56b	1.24	0.18	1.14	
howthemarketworks	crs	0.867%	58.18	57.96	0.5	458,991	58.78	57.79	57.68									
hpcwire	crs	+0.4662%	58.18 usd	57.96	+0.2700	459,379	58.78	57.79	57.91	59.04	30.17	44,019,887						
insidestocks	crs	+0.47%	58.18	57.96	+0.27	458991	58.78	57.79					price earnings ratio: 50.59					
investopedia	crs	+0.47 %	$58.18	57.96	+0.27				57.91									
investorguide	crs	+0.47%	58.18	57.96	+0.27		58.78	57.94		53.23	30.17		50.80	2.561b			1.14	
marketintellisearch	crs	0.47 %	$58.18	$57.96	0.27	453.90k	$58.78	$57.79	$57.91			44.02m	50.80	2.55b	1.24 %		1.14	
marketwatch	crs	+0.47%	$58.18	open: 57.96	+0.27	2,196	$58.78	$57.79	$57.91	$59.04	$30.17		50.69	$2.55b	1.24%	0.18	1.15	
minyanville	crs	+0.4662%	58.18 usd	57.96	+0.2700	459,379	58.78	57.79	57.91	59.04	30.17	44,019,887						
msn-money	crs	+0.47%	58.18	57.96	+0.27	459,379	58.78	57.79	57.91	59.04	30.17	44.02 mil	50.59	2.55 bil	1.24%	0.72	1.14	
nasdaq-com	crs	0.47%	$ 58.18		0.27	459,379	$ 58.78	$ 57.79	$ 57.91	$ 59.04	$ 30.17	44,020,000	50.59	$ 2,561,083,600	1.24 %	$0.720000	$ 1.15	
optimum	crs	+0.47%	58.18 ( 4:15 pm edt)	57.96	+0.27	459,379	58.78	57.79	57.91	59.04	30.17	44.02m	50.6	2.6b	1.24	0.72	1.15	
paidcontent	crs	+0.4662%	58.18 usd	57.96	+0.2700	459,379	58.78	57.79	57.91	59.04	30.17	44,019,887						
pc-quote	crs	0.47%	58.18	57.96	0.27	459,379	58.78	57.79	57.91	59.04	30.17	43,815,713	50.35652	2,549,198,000		0.18		
personal-wealth-biz	crs	+0.47%	58.18	57.96		459,379	58.78	57.79	57.91	53.23	30.17		50.80		1.24	0.72	1.14	
predictwallstreet	crs	+0.47%	58.18		+0.27	459,379												
raymond-james	crs	0.47	58.18	57.96	0.27	459,379	58.78	57.79	58.18	59.04	30.17		50.59				1.15	
renewable-energy-world	crs	+0.4662%	58.18 usd	57.96	+0.2700	459,379	58.78	57.79	57.91	59.04	30.17	44,019,887						
screamingmedia	crs	+0.47%	$	open: 57.96	+0.27	2,196	$58.78	$57.79	$57.91	$59.04	$30.17		50.69	$2.55b	1.24%	0.18	1.15	
scroli	crs	%	crs			0												
simple-stock-quotes	crs	+0.47%	last trade: 58.18		change: 0.270								p/e ratio: 50.8					
smartmoney	crs	(0.47%)	58.18	$57.96	0.27	459,379	$58.78	$57.79	$57.91	$59.04	$30.17			2,549,200	1.24%	$0.18		
stocknod	crs	+0.4662%	58.18 usd	57.96	+0.2700	459,379	58.78	57.79	57.91	59.04	30.17	44,019,887						
stockpickr	crs	0.47%	$58.18 0.27 | 0.47%	57.96	0.27	459.38k	58.78	57.79	57.91	59.04	30.17							
stocksmart	crs	.0 %	$50.89	40.89	0	36,567	52.66	50.88										
stocktwits	crs	0.59%	58.25		+0.34													
streetinsider-com	crs	0.47%	58.18	$57.96	+0.27	459,379	$58.78	$57.79	$57.91	$59.04	$30.17		50.59				$1.15	
thecramerreport	crs		58.18	57.96	+0.27	459379	58.78	57.79										
thestree	crs	0.47%	$58.18	57.96	0.27	459379	58.78	57.79	57.91	-59.04	30.17	4.4019887e7		2.549191656e9				
tickerspy	crs	0.47%	$58.18	57.96	+0.27	459,379	58.78	57.79	57.91	59.04	30.17		50.4	2.5b	1.24%	$0.18		
tmx-quotemedia	crs	0.47%	58.180	57.960	0.270	459,379	58.780	57.790	57.910	59.040	30.170	44,019,887	50.40	2,561,077,026	1.243	0.180 usd	1.15	
updown	crs	0.47%	$58.18	$57.96	$0.27	456,991	$58.78	$57.79	$57.91	$59.04	$30.17	44.02b	49.63	$2.53b			1.17	
wallstreetsurvivor	crs	0.87%	58.18	57.96	0.50	458,991	58.78	57.79		59.04	30.17		50.40	$3b	1.20%	0.72 -	0.04	
yahoo-finance	crs	0.47%	58.18	57.96	0.27	459,379	58.78	57.79	57.91	59.04	30.17		51.04	2.56b	1.20%	0.72	1.14	
ycharts-com	crs	+0.59%	58.25		+0.34					59.04	30.17		51.10	2.56b	1.19%		1.14	
zacks	crs	(0.47%)	58.18		0.27	vol.  459,379	58.78	57.79		59.04	30.17		50.8	2.55 b	1.24	0.72	1.14	
advfn	cbu	0.04	25.15	25.14	0.01	200453	25.28	24.86										
barchart	cbu	+0.04%	25.15	25.14	+0.01	200,453	25.28	24.86	25.14	28.37	21.09		12.58	$840.51 m	3.87%	$0.96	+1.95	
barrons	cbu	0.04%	25.15	25.14	+0.01	195,435	25.28	24.86				33.27 million		$924.82 million	3.82%	$0.24		
bloomberg	cbu	0.040%	25.150	25.140	0.010	200,453	25.280	24.860		28.95	21.76	36.787mil	12.766	925.182mil	3.816	0.240 regular cash	1.970	
boston-com	cbu	+0.0398%	25.15 usd	25.14	+0.0100	200,453	25.28	24.86	25.14	28.95	21.76	36,786,561						
bostonmerchant	cbu	+0.0398%	25.15 usd	25.14	+0.0100	200,453	25.28	24.86	25.14	28.95	21.76	36,786,561						
business-insider	cbu	+0.0398%	25.15 usd	25.14	+0.0100	200,453	25.28	24.86	25.14	28.95	21.76	36,786,561						
chron	cbu	+0.0398%	25.15 usd	25.14	+0.0100	200,453	25.28	24.86	25.14	28.95	21.76	36,786,561						
cio-com	cbu	+0.04%	25.15 usd	25.14	+0.0100	200,453	25.28	24.86	25.14	28.95	21.76	36,786,561	12.96	925m	3.8	0.96		
cnn-money	cbu	+0.04%	25.15	25.14	+0.01	200,338	25.28	24.86	25.14				13.0	$925.2m	3.82%			
easystockalterts	cbu	0.04%	25.15	25.14	+0.01	200338	25.28	24.86	25.14	28.95	21.76		12.96				1.94	
eresearch-fidelity-com	cbu	0.04%	25.1500	25.1400	0.0100	200,338	25.2800	24.8600	25.1400	28.9500	21.7600	36,787,000	12.96	$924.83m	3.82%	$0.240000		
finance-abc7-com	cbu	+0.0398%	25.15 usd	25.14	+0.0100	200,453	25.28	24.86	25.14	28.95	21.76	36,786,561						
finance-abc7chicago-com	cbu	+0.0398%	25.15 usd	25.14	+0.0100	200,453	25.28	24.86	25.14	28.95	21.76	36,786,561						
financial-content	cbu	+0.0398%	25.15 usd	25.14	+0.0100	200,453	25.28	24.86	25.14	28.95	21.76	36,786,561						
finapps-forbes-com	cbu	0.0%	$25.15	25.14	0.01	200,453	25.28	24.86	25.14	28.95	21.76	37 mil	13.0	925 mil	3.8	0.96	1.94	
finviz	cbu	0.04%	25.15			200,338			25.14	-11.33%	19.26%	36.79m	12.96	925.27m		0.96	1.94	
fool	cbu	+0.04%	$25.15	$25.14	0.01	200,338	$25.28	$24.86	$25.14	$28.95	$21.76		13.00	$925.18m	4.30%	0.96		
foxbusiness	cbu		$25.15		+0.01	200,453			$25.14									
google-finance	cbu	(0.04%)	25.15	25.14	+0.01	200,338.00	25.28	24.86		28.95	21.76	36.79m	12.97	925.18m	3.82	0.24	1.94	
howthemarketworks	cbu	1.452%	25.15	25.14	0.36	195,435	25.28	24.86	24.79									
hpcwire	cbu	+0.0398%	25.15 usd	25.14	+0.0100	200,338	25.28	24.86	25.14	28.95	21.76	36,786,561						
insidestocks	cbu	+0.04%	25.15	25.14	+0.01	195435	25.28	24.86										
investopedia	cbu	+0.04 %	$25.15	25.14	+0.01				25.14									
investorguide	cbu	+0.04%	25.15	25.14	+0.01		25.28	24.86		28.95	21.76		12.90	925.2m			1.949	
marketintellisearch	cbu	0.04 %	$25.15	$25.14	0.01	183.40k	$25.28	$24.86	$25.14			36.79m	12.96	0.92b	3.82 %		1.94	
marketwatch	cbu	+0.04%	$25.15	open: 25.14	+0.01	4,763	$25.28	$24.86	$25.14	$28.95	$21.76		16.62	$924.83m	3.82%	0.24	1.51	
minyanville	cbu	+0.0398%	25.15 usd	25.14	+0.0100	200,338	25.28	24.86	25.14	28.95	21.76	36,786,561						
msn-money	cbu	+0.04%	25.15	25.14	+0.01	200,338	25.28	24.86	25.14	28.95	21.76	36.79 mil	12.77	924.81 mil	3.82%	0.96	1.94	
nasdaq-com	cbu	0.04%	$ 25.15		0.01	200,338	$ 25.28	$ 24.86	$ 25.14	$ 28.95	$ 21.76	36,787,000	12.9	$ 925,193,050	3.82 %	$0.960000	$ 1.95	
optimum	cbu	+0.04%	25.15 ( 4:15 pm edt)	25.14	+0.01	200,338	25.28	24.86	25.14	28.95	21.76	36.79m	13.0	925.2m	3.82	0.96	1.94	
paidcontent	cbu	+0.0398%	25.15 usd	25.14	+0.0100	200,338	25.28	24.86	25.14	28.95	21.76	36,786,561						
pc-quote	cbu	0.04%	25.15	25.14	0.01	200,453	25.28	24.86	25.14	28.95	21.76	36,772,374	12.76142	924,825,000		0.24		
personal-wealth-biz	cbu	+0.04%	25.15	25.14		200,453	25.28	24.86	25.14	28.95	21.76		12.90		3.82	0.96	1.949	
predictwallstreet	cbu	+0.04%	25.15		+0.01	200,338												
raymond-james	cbu	0.04	25.15	25.14	0.01	200,338	25.28	24.86	25.15	28.95	21.76		12.77				1.97	
renewable-energy-world	cbu	+0.0398%	25.15 usd	25.14	+0.0100	200,338	25.28	24.86	25.14	28.95	21.76	36,786,561						
screamingmedia	cbu	+0.04%	$	open: 25.14	+0.01	4,763	$25.28	$24.86	$25.14	$28.95	$21.76		16.62	$924.83m	3.82%	0.24	1.51	
scroli	cbu	%	cbu			0												
simple-stock-quotes	cbu	+0.04%	last trade: 25.15		change: 0.010								p/e ratio: 12.9					
smartmoney	cbu	(0.04%)	25.15	$25.14	0.01	200,338	$25.28	$24.86	$25.14	$28.95	$21.76			924,800	3.82%	$0.24		
stocknod	cbu	+0.0398%	25.15 usd	25.14	+0.0100	200,338	25.28	24.86	25.14	28.95	21.76	36,786,561						
stockpickr	cbu	0.04%	$25.15 0.01 | 0.04%	25.14	0.01	200.34k	25.28	24.86	25.14	28.95	21.76							
stocksmart	cbu	.0 %	$23.93	27.8	0	37,734	24.83	23.9										
stocktwits	cbu	0.08%	25.16		+0.02													
streetinsider-com	cbu	0.04%	25.15	$25.14	+0.01	200,338	$25.28	$24.86	$25.14	$28.95	$21.76		12.96				$1.94	
thecramerreport	cbu		25.15	25.14	+0.01	195435	25.28	24.86										
thestree	cbu	0.04%	$25.15	25.14	0.01	200338	25.28	24.86	25.14	-28.95	21.76	3.6786561e7		9.24814144e8				
tickerspy	cbu	0.04%	$25.15	25.14	+0.01	200,338	25.28	24.86	25.14	28.95	21.76		12.8	840.3m	3.82%	$0.24		
tmx-quotemedia	cbu	0.04%	25.150	25.140	0.010	200,453	25.280	24.860	25.140	28.950	21.760	36,786,561	13.00	925,182,009	3.819	0.240 usd	1.94	
updown	cbu	0.04%	$25.15	$25.14	$0.01	195,435	$25.28	$24.86	$25.14	$28.95	$21.76	36.78b	12.69	$912m			1.98	
wallstreetsurvivor	cbu	1.45%	25.15	25.14	0.36	195,435	25.28	24.86		28.95	21.76		13.00	$925m	3.80%	0.94 -	1.89	
yahoo-finance	cbu	0.04%	25.15	25.14	0.01	200,338	25.28	24.86	25.14	28.95	21.76		12.90	925.17m	3.80%	0.96	1.95	
ycharts-com	cbu	+0.08%	25.16		+0.02					28.95	21.76		12.90	840.85m	4.00%		1.95	
zacks	cbu	(0.04%)	25.15		0.01	vol.  200,338	25.28	24.86		28.95	21.52		12.76	924.83 m	3.82	0.96	1.97	
advfn	esl	1.03	78.81	78.57	0.8	158375	79.0	78.12										
barchart	esl	+1.03%	78.81	78.57	+0.80	158,375	79.00	78.12	78.01	79.00	43.58		14.31	$2.40 b			+5.68	
barrons	esl	1.03%	78.81	78.57	+0.80	158,375	79.00	78.12				30.48 million		$2.38 billion	esl has not issued dividends in more than 1 year.			
bloomberg	esl	1.026%	78.810	78.570	0.800	158,375	79.000	78.120		79.00	43.58	30.556mil	14.622	2,408.080mil			5.390	
boston-com	esl	+1.026%	78.81 usd	78.57	+0.8000	158,375	79.00	78.12	78.01	78.26	43.58	30,555,518						
bostonmerchant	esl	+1.026%	78.81 usd	78.57	+0.8000	158,375	79.00	78.12	78.01	78.26	43.58	30,555,518						
business-insider	esl	+1.026%	78.81 usd	78.57	+0.8000	158,375	79.00	78.12	78.01	78.26	43.58	30,555,518						
chron	esl	+1.026%	78.81 usd	78.57	+0.8000	158,375	79.00	78.12	78.01	78.26	43.58	30,555,518						
cio-com	esl	+1.03%	78.81 usd	78.57	+0.8000	158,375	79.00	78.12	78.01	78.26	43.58	30,555,518	14.87	2b				
cnn-money	esl	+1.03%today&rsquo;s change	78.81data as of 4:01pm et	78.57	+0.80	158,375	79.00	78.12	78.01				14.9	$2.4b				
easystockalterts	esl	1.02%	78.81	78.57	+0.80	158375	79.00	78.12	78.01	78.26	43.58		14.87				5.30	
eresearch-fidelity-com	esl	1.03%	78.8100	78.5700	0.8000	158,375	79.0000	78.1200	78.0100	78.2600	43.5800	30,556,000	14.66	$2.38b				
finance-abc7-com	esl	+1.026%	78.81 usd	78.57	+0.8000	158,375	79.00	78.12	78.01	78.26	43.58	30,555,518						
finance-abc7chicago-com	esl	+1.026%	78.81 usd	78.57	+0.8000	158,375	79.00	78.12	78.01	78.26	43.58	30,555,518						
financial-content	esl	+1.026%	78.81 usd	78.57	+0.8000	158,375	79.00	78.12	78.01	78.26	43.58	30,555,518						
finapps-forbes-com	esl	1.0%	$78.81	78.57	0.80	158,375	79.00	78.12	78.01	78.26	43.58	31 mil	13.9	2 bil	0.0	0.00	5.68	
finviz	esl	1.03%	78.81			160,175			78.01	0.70%	80.84%	30.56m	14.58	2.38b			5.35	
fool	esl	+1.01%	$78.80	$78.57	0.79	144,640	$79.00	$78.12	$78.01	$78.26	$43.58		13.70	$2.41b				
foxbusiness	esl		$78.81		+0.80	162,071			$78.01									
google-finance	esl	(1.03%)	78.81	78.57	+0.80	158,375.00	79.00	78.12		79.00	43.58	30.56m	14.73	2.41b			5.35	
howthemarketworks	esl	3.154%	78.81	78.57	2.41	158,375	79	78.12	76.4									
hpcwire	esl	+1.026%	78.81 usd	78.57	+0.8000	158,375	79.00	78.12	78.01	78.26	43.58	30,555,518						
insidestocks	esl	+1.03%	78.81	78.57	+0.80	158375	79.00	78.12					price earnings ratio: 14.79					
investopedia	esl	+1.03 %	$78.81	78.57	+0.80				78.01									
investorguide	esl	+1.03%	78.81	78.57	+0.80		78.9899	78.12		75.96	43.58		13.72	2.408b			5.684	
marketintellisearch	esl	1.03 %	$78.81	$78.57	0.80	164.20k	$79.00	$78.12	$78.01			30.56m	14.58	2.38b	0.0 %		5.35	
marketwatch	esl	+1.03%	$78.81	open: 78.57	+0.80	9,431	$79.00	$78.12	$78.01	$79.00	$43.58		14.88	$2.38b			5.30	
minyanville	esl	+1.026%	78.81 usd	78.57	+0.8000	158,375	79.00	78.12	78.01	78.26	43.58	30,555,518						
msn-money	esl	+1.03%	78.81	78.57	+0.80	158,375	79.00	78.12	78.01	78.26	43.58	30.56 mil	14.76	2.38 bil			5.71	
nasdaq-com	esl	1.03%	$ 78.81		0.80	158,375	$ 79	$ 78.12	$ 78.01	$ 78.26	$ 43.58	30,476,000	13.88	$ 2,401,813,560			$ 5.68	
optimum	esl	+1.03%	78.81 ( 4:01 pm edt)	78.57	+0.80	158,375	79.00	78.12	78.01	78.26	43.58	30.56m	14.9	2.4b			5.30	
paidcontent	esl	+1.026%	78.81 usd	78.57	+0.8000	158,375	79.00	78.12	78.01	78.26	43.58	30,555,518						
pc-quote	esl	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	esl	+1.03%	78.81	78.57		162,071	79.00	78.12	78.01	75.96	43.58		13.72			0.00	5.684	
predictwallstreet	esl	+1.03%	78.81		+0.80	158,375												
raymond-james	esl	1.03	78.81	78.57	0.80	158,375	79.00	78.12	78.81	78.26	43.58		14.51				5.43	
renewable-energy-world	esl	+1.026%	78.81 usd	78.57	+0.8000	158,375	79.00	78.12	78.01	78.26	43.58	30,555,518						
screamingmedia	esl	+1.03%	$	open: 78.57	+0.80	9,431	$79.00	$78.12	$78.01	$79.00	$43.58		14.88	$2.38b			5.30	
scroli	esl	%	esl			0												
simple-stock-quotes	esl	+1.03%	last trade: 78.81		change: 0.800								p/e ratio: 13.72					
smartmoney	esl	(1.03%)	78.81	$78.57	0.80	158,375	$79.00	$78.12	$78.01	$78.26	$43.58			2,381,200	0.00%	$0.00		
stocknod	esl	+1.026%	78.81 usd	78.57	+0.8000	158,375	79.00	78.12	78.01	78.26	43.58	30,555,518						
stockpickr	esl	1.03%	$78.81 0.80 | 1.03%	78.57	0.80	158.38k	79.00	78.12	78.01	78.26	43.58							
stocksmart	esl	.0 %	$73.56	68.28	0	44,627	75.69	73.5										
stocktwits	esl	1.00%	78.79		+0.78													
streetinsider-com	esl	1.03%	78.81	$78.57	+0.80	158,375	$79.00	$78.12	$78.01	$78.26	$43.58		14.87				$5.30	
thecramerreport	esl		78.01		0.00	0												
thestree	esl	1.03%	$78.81	78.57	0.8	158375	79.0	78.12	78.01	-78.26	43.58	3.0555518e7		2.381182701e9				
tickerspy	esl	1.03%	$78.81	78.57	+0.80	158,375	79.00	78.12	78.01	78.26	43.58		14.6	2.3b	0.00%	$0.00		
tmx-quotemedia	esl	1.03%	78.810	78.570	0.800	162,071	79.000	78.120	78.010	78.260	43.580	30,555,518	13.70	2,408,080,374			5.69	
updown	esl	1.03%	$78.81	$78.57	$0.80	158,375	$79.00	$78.12	$78.01	$78.26	$43.58	30.47b	13.45	$2.33b			5.80	
wallstreetsurvivor	esl	3.15%	78.81	78.57	2.41	158,375	79.00	78.12		78.26	43.58		13.70	$2b			4.66	
yahoo-finance	esl	1.03%	78.81	78.57	0.80	160,175	79.00	78.12	78.01	79.00	43.58		13.87	2.41b			5.68	
ycharts-com	esl	+1.00%	78.79		+0.78					78.14	43.58		13.82	2.40b	0.00%		5.70	
zacks	esl	(1.03%)	78.81		0.80	vol.  158,375	79.00	78.12		79.00	43.58		14.61	2.38 b	0.00	0.00	5.34	
advfn	prx	1.02	33.71	33.36	0.34	170239	33.73	33.29										
barchart	prx	+1.02%	33.71	33.36	+0.34	170,239	33.73	33.29	33.37	39.57	25.58		10.50	$1.21 b			-1.21	
barrons	prx	1.02%	33.71	33.36	+0.34	166,103	33.73	33.29				35.64 million		$1.21 billion	prx has not issued dividends in more than 1 year.			
bloomberg	prx	1.019%	33.710	33.360	0.340	170,239	33.730	33.290		39.57	25.58	36.209mil	11.746	1,220.601mil			2.870	
boston-com	prx	+1.019%	33.71 usd	33.36	+0.3400	170,239	33.73	33.29	33.37	39.57	25.58	36,208,861						
bostonmerchant	prx	+1.019%	33.71 usd	33.36	+0.3400	170,239	33.73	33.29	33.37	39.57	25.58	36,208,861						
business-insider	prx	+1.019%	33.71 usd	33.36	+0.3400	170,239	33.73	33.29	33.37	39.57	25.58	36,208,861						
chron	prx	+1.019%	33.71 usd	33.36	+0.3400	170,125	33.73	33.29	33.37	39.57	25.58	36,208,861						
cio-com	prx	+1.02%	33.71 usd	33.36	+0.3400	170,125	33.73	33.29	33.37	39.57	25.58	36,208,861		1b				
cnn-money	prx	+1.02%	33.71	33.36	+0.34	170,125	33.73	33.29	33.37				nm	$1.2b				
easystockalterts	prx	1.02%	33.71	33.36	+0.34	170125	33.73	33.29	33.37	39.57	25.58						-1.22	
eresearch-fidelity-com	prx	1.02%	33.7100	33.3600	0.3400	170,125	33.7300	33.2900	33.3700	39.5700	25.5800	36,209,000	nm	$1.21b				
finance-abc7-com	prx	+1.019%	33.71 usd	33.36	+0.3400	170,239	33.73	33.29	33.37	39.57	25.58	36,208,861						
finance-abc7chicago-com	prx	+1.019%	33.71 usd	33.36	+0.3400	170,239	33.73	33.29	33.37	39.57	25.58	36,208,861						
financial-content	prx	+1.019%	33.71 usd	33.36	+0.3400	170,239	33.73	33.29	33.37	39.57	25.58	36,208,861						
finapps-forbes-com	prx	1.0%	$33.71	33.36	0.34	170,239	33.73	33.29	33.37	39.57	25.58	36 mil		1 bil	0.0	0.00	-1.21	
finviz	prx	1.02%	33.71			170,125			33.37	-14.81%	31.78%	36.21m		1.22b			-1.21	
fool	prx	+1.02%	$33.71	$33.36	0.34	170,125	$33.73	$33.29	$33.37	$39.57	$25.58		0.00	$1.22b				
foxbusiness	prx		$33.71		+0.34	170,239			$33.37									
google-finance	prx	(1.02%)	33.71	33.36	+0.34	170,125.00	33.73	33.29		39.57	25.58	36.21m		1.22b			-1.21	
howthemarketworks	prx	2.213%	33.71	33.36	0.73	166,103	33.73	33.29	32.98									
hpcwire	prx	+1.019%	33.71 usd	33.36	+0.3400	170,125	33.73	33.29	33.37	39.57	25.58	36,208,861						
insidestocks	prx	+1.02%	33.71	33.36	+0.34	166103	33.73	33.29					price earnings ratio: 10.74					
investopedia	prx	+1.02 %	$33.71	33.36	+0.34				33.37									
investorguide	prx	+1.02%	33.71	33.36	+0.34		33.72	33.29		39.57	24.51			1.200b			-1.229	
marketintellisearch	prx	1.02 %	$33.71	$33.36	0.34	173.50k	$33.73	$33.29	$33.37			36.21m	0.00	1.21b	0.0 %		-1.21	
marketwatch	prx	+1.02%	$33.71	open: 33.36	+0.34	4,136	$33.73	$33.29	$33.37	$39.57	$25.58			$1.21b				
minyanville	prx	+1.019%	33.71 usd	33.36	+0.3400	170,125	33.73	33.29	33.37	39.57	25.58	36,208,861						
msn-money	prx	+1.02%	33.71	33.36	+0.34	170,125	33.73	33.29	33.37	39.57	25.58	36.21 mil	-27.63	1.21 bil			-1.21	
nasdaq-com	prx	1.02%	$ 33.71		0.34	170,125	$ 33.73	$ 33.29	$ 33.37	$ 39.57	$ 25.58	36,209,000		$ 1,220,605,390			$ -1.21	
optimum	prx	+1.02%	33.71 ( 4:15 pm edt)	33.36	+0.34	170,125	33.73	33.29	33.37	39.57	25.58	36.21m		1.2b			-1.22	
paidcontent	prx	+1.019%	33.71 usd	33.36	+0.3400	170,125	33.73	33.29	33.37	39.57	25.58	36,208,861						
pc-quote	prx	1.02%	33.71	33.36	0.34	170,125	33.73	33.29	33.37	39.57	25.58	35,843,794	-27.35246	1,208,294,000				
personal-wealth-biz	prx	+1.02%	33.71	33.36		170,239	33.73	33.29	33.37	39.57	24.51					0.00	-1.229	
predictwallstreet	prx	+1.02%	33.71		+0.34	170,125												
raymond-james	prx	1.02	33.71	33.36	0.34	170,125	33.73	33.29	33.71	39.57	25.58						-1.15	
renewable-energy-world	prx	+1.019%	33.71 usd	33.36	+0.3400	170,125	33.73	33.29	33.37	39.57	25.58	36,208,861						
screamingmedia	prx	+1.02%	$	open: 33.36	+0.34	4,022	$33.73	$33.29	$33.37	$39.57	$25.58			$1.21b				
scroli	prx	%	prx			0												
simple-stock-quotes	prx	+1.02%	last trade: 33.71		change: 0.340													
smartmoney	prx	(1.02%)	33.71	$33.36	0.34	170,125	$33.73	$33.29	$33.37	$39.57	$25.58			1,208,300	0.00%	$0.00		
stocknod	prx	+1.019%	33.71 usd	33.36	+0.3400	170,125	33.73	33.29	33.37	39.57	25.58	36,208,861						
stockpickr	prx	1.02%	$33.71 0.34 | 1.02%	33.36	0.34	170.13k	33.73	33.29	33.37	39.57	25.58							
stocksmart	prx	.0 %	$33.77	38.57	0	24,809	34.445	33.77										
stocktwits	prx	0.94%	33.69		+0.32													
streetinsider-com	prx	1.02%	33.71	$33.36	+0.34	170,125	$33.73	$33.29	$33.37	$39.57	$25.58						$-1.22	
thecramerreport	prx		33.71	33.36	+0.34	170125	33.73	33.29										
thestree	prx	1.02%	$33.71	33.36	0.34	170125	33.73	33.29	33.37	-39.57	25.58	3.6208861e7		1.208289692e9				
tickerspy	prx	1.02%	$33.71	33.36	+0.34	170,125	33.73	33.29	33.37	39.57	25.58		-27.4	1.2b	0.00%	$0.00		
tmx-quotemedia	prx	1.02%	33.710	33.360	0.340	170,239	33.730	33.290	33.370	39.570	25.580	36,208,861		1,220,600,704			-1.21	
updown	prx	1.02%	$33.71	$33.36	$0.34	166,103	$33.73	$33.29	$33.37	$39.57	$25.58	36.20b		$1.19b			-1.23	
wallstreetsurvivor	prx	2.21%	33.71	33.36	0.73	166,103	33.73	33.29		39.57	25.58			$1b			2.60	
yahoo-finance	prx	1.02%	33.71	33.36	0.34	170,125	33.73	33.29	33.37	39.57	25.58			1.20b			-1.23	
ycharts-com	prx	+0.94%	33.69		+0.32					39.57	25.58			1.21b	0.00%		-1.22	
zacks	prx	(1.02%)	33.71		0.34	vol.  170,125	33.73	33.29		39.57	25.58		10.63	1.21 b	0.00	0.00	3.14	
advfn	grb	-0.54	11.11	11.14	-0.06	106165	11.17	11.06										
barchart	grb	-0.54%	11.11	11.14	-0.06	106,165	11.17	11.06	11.17	11.18	4.64		46.38	$279.31 m			-0.94	
barrons	grb	0.54%	11.11	11.14	-0.06	103,111	11.17	11.06				25.13 million		$280.32 million	grb has not issued dividends in more than 1 year.	$0.08		
bloomberg	grb	-0.537%	11.110	11.140	-0.060	106,165	11.170	11.060		11.18	4.64	25.092mil		278.770mil			-0.090	
boston-com	grb	-0.5372%	11.11 usd	11.14	-0.0600	106,165	11.17	11.06	11.17	11.18	4.640	25,091,778						
bostonmerchant	grb	-0.5372%	11.11 usd	11.14	-0.0600	106,165	11.17	11.06	11.17	11.18	4.640	25,091,778						
business-insider	grb	-0.5372%	11.11 usd	11.14	-0.0600	106,165	11.17	11.06	11.17	11.18	4.640	25,091,778						
chron	grb	-0.5372%	11.11 usd	11.14	-0.0600	106,165	11.17	11.06	11.17	11.18	4.640	25,091,778						
cio-com	grb	-0.54%	11.11 usd	11.14	-0.0600	106,165	11.17	11.06	11.17	11.18	4.640	25,091,778		279m				
easystockalterts	grb	-0.54%	11.11	11.14	-0.06	106165	11.17	11.06	11.17	11.18	4.64						-0.27	
eresearch-fidelity-com	grb	-0.54%	11.1100	11.1400	-0.0600	106,165	11.1700	11.0600	11.1700	11.1800	4.6400	25,092,000	nm	$280.28m				
finance-abc7-com	grb	-0.5372%	11.11 usd	11.14	-0.0600	106,165	11.17	11.06	11.17	11.18	4.640	25,091,778						
finance-abc7chicago-com	grb	-0.5372%	11.11 usd	11.14	-0.0600	106,165	11.17	11.06	11.17	11.18	4.640	25,091,778						
financial-content	grb	-0.5372%	11.11 usd	11.14	-0.0600	106,165	11.17	11.06	11.17	11.18	4.640	25,091,778						
finapps-forbes-com	grb	-0.5%	$11.11	11.14	-0.06	106,165	11.17	11.06	11.17	11.18	4.64	25 mil		279 mil	0.0	0.00		
finviz	grb	-0.54%	11.11			106,165			11.17	-0.63%	139.44%	25.09m		278.75m			-0.27	
fool	grb	-0.54%	$11.11	$11.14	-0.06	106,165	$11.17	$11.06	$11.17	$11.18	$4.64		0.00	$278.77m				
foxbusiness	grb		$11.11		-0.06	106,165			$11.17									
google-finance	grb	(-0.54%)	11.11	11.14	-0.06	106,165.00	11.17	11.06		11.18	4.64	25.09m		278.77m			-0.27	
howthemarketworks	grb	-0.18%	11.11	11.14	-0.02	103,111	11.17	11.06	11.13									
hpcwire	grb	-0.5372%	11.11 usd	11.14	-0.0600	106,165	11.17	11.06	11.17	11.18	4.640	25,091,778						
insidestocks	grb	-0.54%	11.11	11.14	-0.06	103111	11.17	11.06										
investopedia	grb	-0.54 %	$11.11	11.14	-0.06				11.17									
investorguide	grb	-0.36%	11.13	11.14	-0.04		11.17	11.06		9.90	4.64			279.3m			-0.944	
marketintellisearch	grb	-0.54 %	$11.11	$11.14	-0.06	54.00k	$11.17	$11.06	$11.17			25.09m	0.00	0.28b	0.0 %		-0.27	
marketwatch	grb	-0.54%	$11.11	open: 11.14	-0.06	2,814	$11.17	$11.06	$11.17	$11.18	$4.64			$280.32m				
minyanville	grb	-0.5372%	11.11 usd	11.14	-0.0600	106,165	11.17	11.06	11.17	11.18	4.640	25,091,778						
msn-money	grb	-0.54%	11.11	11.14	-0.06	106,165	11.17	11.06	11.17	11.18	4.64	25.09 mil	-41.15	280.28 mil			-0.94	
nasdaq-com	grb	0.54%	$ 11.11		0.06	106,165	$ 11.17	$ 11.06	$ 11.17	$ 11.18	$ 4.64	25,092,000		$ 278,772,120			$ -0.94	
optimum	grb	-0.54%	11.11 ( 4:15 pm edt)	11.14	-0.06	106,165	11.17	11.06	11.17	11.18	4.64	25.09m		278.8m			-0.27	
paidcontent	grb	-0.5372%	11.11 usd	11.14	-0.0600	106,165	11.17	11.06	11.17	11.18	4.640	25,091,778						
pc-quote	grb	-0.54%	11.11	11.14	-0.06	106,165	11.17	11.06	11.17	11.18	4.64	25,231,530	-41.37037	280,322,000				
personal-wealth-biz	grb	-0.54%	11.11	11.14	-0.06	106,165	11.17	11.06	11.17	9.90	4.64					0.00	-0.944	
predictwallstreet	grb	-0.54%	11.11		-0.06	106,165												
raymond-james	grb	-0.54	11.11	11.14	-0.06	106,165	11.17	11.06	11.11	11.18	4.64						-0.27	
renewable-energy-world	grb	-0.5372%	11.11 usd	11.14	-0.0600	106,165	11.17	11.06	11.17	11.18	4.640	25,091,778						
screamingmedia	grb	-0.54%	$	open: 11.14	-0.06	2,814	$11.17	$11.06	$11.17	$11.18	$4.64			$280.32m				
scroli	grb	%	grb			0												
simple-stock-quotes	grb	-0.54%	last trade: 11.11		change: -0.060													
smartmoney	grb	(-0.54%)	11.11	$11.14	-0.06	106,165	$11.17	$11.06	$11.17	$11.18	$4.64			280,300	0.00%	$0.08		
stocknod	grb	-0.5372%	11.11 usd	11.14	-0.0600	106,165	11.17	11.06	11.17	11.18	4.640	25,091,778						
stockpickr	grb	-0.54%	$11.11 -0.06 | -0.54%	11.14	-0.06	106.17k	11.17	11.06	11.17	11.18	4.64							
stocksmart	grb	.0 %	$9.05	7.91	0	3,151	9.73	9.02										
stocktwits	grb	-0.36%	11.13		-0.04													
streetinsider-com	grb	0.54%	11.11	$11.14	-0.06	106,165	$11.17	$11.06	$11.17	$11.18	$4.64						$-0.27	
thecramerreport	grb		11.11	11.14	-0.06	106165	11.17	11.06										
thestree	grb	-0.54%	$11.11	11.14	-0.06	106165	11.17	11.06	11.17	-11.18	4.64	2.5091778e7		2.8027516e8				
tickerspy	grb	-0.54%	$11.11	11.14	-0.06	106,165	11.17	11.06	11.17	11.18	4.64		-41.4	280.4m	0.00%	$0.00		
tmx-quotemedia	grb	-0.54%	11.110	11.140	-0.060	106,165	11.170	11.060	11.170	11.180	4.640	25,091,778		278,769,654			-0.94	
updown	grb	-0.54%	$11.11	$11.14	-$0.06	103,111	$11.17	$11.06	$11.17	$11.18	$4.64	25.14b		$279m			-0.94	
wallstreetsurvivor	grb	-0.18%	11.11	11.14	-0.02	103,111	11.17	11.06		11.18	4.64			$280m			-0.94	
yahoo-finance	grb	0.54%	11.11	11.14	0.06	106,165	11.17	11.06	11.17	11.18	4.64			278.76m			-0.94	
ycharts-com	grb	-0.36%	11.13		-0.04					11.15	4.64			279.81m	0.00%		-0.94	
zacks	grb	(-0.54%)	11.11		-0.06	vol.  106,165	11.17	11.06		11.18	4.64		46.54	280.32 m	0.00	0.00	.24	
advfn	cbr	0.54	5.63	5.6	0.03	286542	5.65	5.58										
barchart	cbr	+0.54%	5.63	5.60	+0.03	286,542	5.65	5.58	5.60	6.98	2.52		26.43	$399.50 m			-1.10	
barrons	cbr	0.54%	5.63	5.60	+0.03	278,556	5.65	5.58				69.63 million		$398.78 million	cbr has not issued dividends in more than 1 year.			
bloomberg	cbr	0.536%	5.630	5.600	0.030	286,542	5.650	5.580		6.98	2.52	71.210mil	46.917	400.913mil			0.120	
boston-com	cbr	+0.5357%	5.630 usd	5.600	+0.0300	286,542	5.650	5.580	5.600	6.980	2.520	71,210,061						
bostonmerchant	cbr	+0.5357%	5.630 usd	5.600	+0.0300	286,542	5.650	5.580	5.600	6.980	2.520	71,210,061						
business-insider	cbr	+0.5357%	5.630 usd	5.600	+0.0300	286,542	5.650	5.580	5.600	6.980	2.520	71,210,061						
chron	cbr	+0.5357%	5.630 usd	5.600	+0.0300	286,542	5.650	5.580	5.600	6.980	2.520	71,210,061						
cio-com	cbr	+0.54%	5.630 usd	5.600	+0.0300	286,542	5.650	5.580	5.600	6.980	2.520	71,210,061		401m				
cnn-money	cbr	+0.54%today&rsquo;s change	5.63data as of 4:00pm et	5.60	+0.03	278,556	5.65	5.58	5.60				nm	$400.9m				
easystockalterts	cbr	0.54%	5.63	5.60	+0.03	286542	5.65	5.58	5.60	6.98	2.52						-1.10	
eresearch-fidelity-com	cbr	0.54%	5.6300	5.6000	0.0300	286,542	5.6500	5.5800	5.6000	6.9800	2.5200	71,210,000	nm	$398.78m				
finance-abc7-com	cbr	+0.5357%	5.630 usd	5.600	+0.0300	286,542	5.650	5.580	5.600	6.980	2.520	71,210,061						
finance-abc7chicago-com	cbr	+0.5357%	5.630 usd	5.600	+0.0300	286,542	5.650	5.580	5.600	6.980	2.520	71,210,061						
financial-content	cbr	+0.5357%	5.630 usd	5.600	+0.0300	286,542	5.650	5.580	5.600	6.980	2.520	71,210,061						
finapps-forbes-com	cbr	0.5%	$5.63	5.60	0.03	286,542	5.65	5.58	5.60	6.98	2.52	71 mil		401 mil	0.0	0.00	-1.10	
finviz	cbr	0.54%	5.63			286,542			5.60	-19.34%	123.41%	71.21m		400.91m			-1.11	
fool	cbr	+0.54%	$5.63	$5.60	0.03	286,542	$5.65	$5.58	$5.60	$6.98	$2.52		0.00	$400.91m				
foxbusiness	cbr		$5.63		+0.03	286,743			$5.60									
google-finance	cbr	(0.54%)	5.63	5.60	+0.03	286,542.00	5.65	5.58		6.98	2.52	70.97m		399.53m			-1.11	
howthemarketworks	cbr	1.441%	5.63	5.6	0.08	278,556	5.65	5.58	5.55									
hpcwire	cbr	+0.5357%	5.630 usd	5.600	+0.0300	286,542	5.650	5.580	5.600	6.980	2.520	71,210,061						
insidestocks	cbr	+0.54%	5.63	5.60	+0.03	278556	5.65	5.58					price earnings ratio: 26.81					
investopedia	cbr	+0.54 %	$5.63	5.60	+0.03				5.60									
investorguide	cbr	+0.54%	5.63	5.60	+0.03		5.65	5.58		6.98	2.51			400.9m			-1.092	
marketintellisearch	cbr	0.54 %	$5.63	$5.60	0.03	276.70k	$5.65	$5.58	$5.60			71.21m	0.00	0.40b	0.0 %		-1.11	
marketwatch	cbr	+0.54%	$5.63	open: 5.60	+0.03	9,626	$5.65	$5.58	$5.60	$6.98	$2.52			$398.78m				
minyanville	cbr	+0.5357%	5.630 usd	5.600	+0.0300	286,542	5.650	5.580	5.600	6.980	2.520	71,210,061						
msn-money	cbr	+0.54%	5.63	5.60	+0.03	286,542	5.65	5.58	5.60	6.98	2.52	71.21 mil	-5.12	398.78 mil			-1.11	
nasdaq-com	cbr	0.54%	$ 5.63		0.03	286,542	$ 5.65	$ 5.58	$ 5.60	$ 6.98	$ 2.52	71,210,000		$ 400,912,300			$ -1.10	
optimum	cbr	+0.54%	5.63 ( 4:15 pm edt)	5.60	+0.03	286,542	5.65	5.58	5.60	6.98	2.52	71.21m		400.9m			-1.10	
paidcontent	cbr	+0.5357%	5.630 usd	5.600	+0.0300	286,542	5.650	5.580	5.600	6.980	2.520	71,210,061						
pc-quote	cbr	0.54%	5.63	5.6	0.03	286,542	5.65	5.58	5.6	6.98	2.52	70,830,551	-5.09091	398,776,000				
personal-wealth-biz	cbr	+0.54%	5.63	5.60		286,743	5.65	5.58	5.60	6.98	2.51					0.00	-1.092	
predictwallstreet	cbr	+0.54%	5.63		+0.03	286,542												
raymond-james	cbr	0.54	5.63	5.60	0.03	286,542	5.65	5.58	5.63	6.98	2.52						-1.10	
renewable-energy-world	cbr	+0.5357%	5.630 usd	5.600	+0.0300	286,542	5.650	5.580	5.600	6.980	2.520	71,210,061						
screamingmedia	cbr	+0.54%	$	open: 5.60	+0.03	9,626	$5.65	$5.58	$5.60	$6.98	$2.52			$398.78m				
scroli	cbr	%	cbr			0												
simple-stock-quotes	cbr	+0.54%	last trade: 5.63		change: 0.030													
smartmoney	cbr	(0.54%)	5.63	$5.60	0.03	286,542	$5.65	$5.58	$5.60	$6.98	$2.52			398,800	0.00%	$0.00		
stocknod	cbr	+0.5357%	5.630 usd	5.600	+0.0300	286,542	5.650	5.580	5.600	6.980	2.520	71,210,061						
stockpickr	cbr	0.54%	$5.63 0.03 | 0.54%	5.60	0.03	286.54k	5.65	5.58	5.60	6.98	2.52							
stocksmart	cbr	.0 %	$5.85	4.77	0	50,915	6.05	5.815										
stocktwits	cbr	0.18%	5.61		+0.01													
streetinsider-com	cbr	0.54%	5.63	$5.60	+0.03	286,542	$5.65	$5.58	$5.60	$6.98	$2.52						$-1.10	
thecramerreport	cbr		5.63	5.60	+0.03	286542	5.65	5.58										
thestree	cbr	0.54%	$5.63	5.6	0.03	286542	5.65	5.58	5.6	-6.98	2.52	7.1210061e7		3.98776342e8				
tickerspy	cbr	0.54%	$5.63	5.60	+0.03	286,542	5.65	5.58	5.60	6.98	2.52		-5.1	398.7m	0.00%	$0.00		
tmx-quotemedia	cbr	0.54%	5.630	5.600	0.030	286,743	5.650	5.580	5.600	6.980	2.520	71,210,061		400,912,643			-1.10	
updown	cbr	0.54%	$5.63	$5.60	$0.03	278,556	$5.65	$5.58	$5.60	$6.98	$2.52	71.21b		$395m			-1.09	
wallstreetsurvivor	cbr	1.44%	5.63	5.60	0.08	278,556	5.65	5.58		6.98	2.60			$399m			-1.11	
yahoo-finance	cbr	0.54%	5.63	5.60	0.03	286,542	5.65	5.58	5.60	6.98	2.52			400.91m			-1.09	
ycharts-com	cbr	+0.18%	5.61		+0.01					6.98	2.52			398.09m	0.00%		-1.10	
zacks	cbr	(0.54%)	5.63		0.03	vol.  286,542	5.65	5.58		6.98	2.52		26.67	398.78 m	0.00	0.00	.21	
advfn	prs	0.19	5.29	5.28	0.01	31246	5.3	5.25										
barchart	prs	+0.19%	5.29	5.28	+0.01	31,460	5.30	5.25	5.28	5.66	3.41		21.88	$201.44 m			+6.39	
barrons	prs	0.19%	5.29	5.28	+0.01	28,427	5.30	5.25				40.37 million		$197.90 million	prs has not issued dividends in more than 1 year.			
bloomberg	prs	0.189%	5.290	5.280	0.010	31,246	5.300	5.250		5.66	3.41	37.481mil		198.275mil			-3.510	
boston-com	prs	+0.1894%	5.290 usd	5.280	+0.0100	31,246	5.300	5.250	5.280	5.660	3.410	43,177,000						
bostonmerchant	prs	+0.1894%	5.290 usd	5.280	+0.0100	31,246	5.300	5.250	5.280	5.660	3.410	43,177,000						
business-insider	prs	+0.1894%	5.290 usd	5.280	+0.0100	31,246	5.300	5.250	5.280	5.660	3.410	43,177,000						
chron	prs	+0.1894%	5.290 usd	5.280	+0.0100	31,246	5.300	5.250	5.280	5.660	3.410	43,177,000						
cio-com	prs	+0.19%	5.290 usd	5.280	+0.0100	31,246	5.300	5.250	5.280	5.660	3.410	43,177,000		228m				
cnn-money	prs	+0.19%	5.29	5.28	+0.01	31,246	5.30	5.25	5.28					$228.4m				
easystockalterts	prs	0.19%	5.29	5.28	+0.01	31246	5.30	5.25	5.28	5.66	3.41						0.00	
eresearch-fidelity-com	prs	0.19%	5.2900	5.2800	0.0100	31,246	5.3000	5.2500	5.2800	5.6600	3.4100	37,481,000		$197.90m				
finance-abc7-com	prs	+0.1894%	5.290 usd	5.280	+0.0100	31,246	5.300	5.250	5.280	5.660	3.410	43,177,000						
finance-abc7chicago-com	prs	+0.1894%	5.290 usd	5.280	+0.0100	31,246	5.300	5.250	5.280	5.660	3.410	43,177,000						
financial-content	prs	+0.1894%	5.290 usd	5.280	+0.0100	31,246	5.300	5.250	5.280	5.660	3.410	43,177,000						
finapps-forbes-com	prs	0.2%	$5.29	5.28	0.01	31,246	5.30	5.25	5.28	5.66	3.41	37 mil		198 mil	0.0	0.00		
finviz	prs	0.19%	5.29			31,246			5.28	-6.54%	55.13%	37.48m	0.86	198.27m			6.16	
fool	prs	+0.19%	$5.29	$5.28	0.01	31,246	$5.30	$5.25	$5.28	$5.66	$3.41		0.90	$198.28m				
foxbusiness	prs		$5.29		+0.01	31,246			$5.28									
google-finance	prs	(0.19%)	5.29	5.28	+0.01	31,246.00	5.30	5.25		5.66	3.41	37.48m	0.86	198.28m			6.16	
howthemarketworks	prs	0.762%	5.29	5.28	0.04	28,427	5.3	5.25	5.25									
hpcwire	prs	+0.1894%	5.290 usd	5.280	+0.0100	31,246	5.300	5.250	5.280	5.660	3.410	43,177,000						
insidestocks	prs	+0.19%	5.29	5.28	+0.01	28427	5.30	5.25										
investopedia	prs	+0.19 %	$5.29	5.28	+0.01				5.28									
investorguide	prs	+0.19%	5.29	5.28	+0.01		5.30	5.28		5.66	3.41		0.83	198.3m			6.359	
marketintellisearch	prs	0.19 %	$5.29	$5.28	0.01	24.80k	$5.30	$5.25	$5.28			37.48m	0.86	0.20b	0.0 %		6.16	
marketwatch	prs	+0.19%	$5.29	open: 5.28	+0.01	2,819	$5.30	$5.25	$5.28	$5.66	$3.41		0.79	$197.90m			6.67	
minyanville	prs	+0.1894%	5.290 usd	5.280	+0.0100	31,246	5.300	5.250	5.280	5.660	3.410	43,177,000						
msn-money	prs	+0.19%	5.29	5.28	+0.01	31,246	5.30	5.25	5.28	5.66	3.41	37.48 mil	0.86	197.9 mil			6.38	
nasdaq-com	prs	0.19%	$ 5.29		0.01	31,246	$ 5.30	$ 5.25	$ 5.28	$ 5.66	$ 3.41	37,481,000	0.83	$ 198,274,490			$ 6.39	
optimum	prs	+0.19%	5.29 ( 4:15 pm edt)	5.28	+0.01	31,246	5.30	5.25	5.28	5.66	3.41	43.18m		228.4m				
paidcontent	prs	+0.1894%	5.290 usd	5.280	+0.0100	31,246	5.300	5.250	5.280	5.660	3.410	43,177,000						
pc-quote	prs	0.19%	5.29	5.28	0.01	31,246	5.3	5.25	5.28	5.66	3.41	37,410,151	0.85714	197,900,000				
personal-wealth-biz	prs	+0.19%	5.29	5.28		31,246	5.30	5.25	5.28	5.66	3.41		0.83			0.00	6.359	
predictwallstreet	prs	+0.19%	5.29		+0.01	31,246												
raymond-james	prs	0.19	5.29	5.28	0.01	31,246	5.30	5.25	5.29	5.66	3.41		0.83				6.36	
renewable-energy-world	prs	+0.1894%	5.290 usd	5.280	+0.0100	31,246	5.300	5.250	5.280	5.660	3.410	43,177,000						
screamingmedia	prs	+0.19%	$	open: 5.28	+0.01	2,819	$5.30	$5.25	$5.28	$5.66	$3.41		0.79	$197.90m			6.67	
scroli	prs	%	prs			0												
simple-stock-quotes	prs	+0.19%	last trade: 5.29		change: 0.010								p/e ratio: 0.83					
smartmoney	prs	(0.19%)	5.29	$5.28	0.01	31,246	$5.30	$5.25	$5.28	$5.66	$3.41			197,900	0.00%	$0.00		
stocknod	prs	+0.1894%	5.290 usd	5.280	+0.0100	31,246	5.300	5.250	5.280	5.660	3.410	43,177,000						
stockpickr	prs	0.19%	$5.29 0.01 | 0.19%	5.28	0.01	31.25k	5.30	5.25	5.28	5.66	3.41							
stocksmart	prs	.0 %	$4.82	4.88	0	1,811	4.96	4.75										
stocktwits	prs	0.19%	5.29		+0.01													
streetinsider-com	prs	0.19%	5.29	$5.28	+0.01	31,246	$5.30	$5.25	$5.28	$5.66	$3.41						$0.00	
thecramerreport	prs		5.29	5.28	+0.01	31246	5.30	5.25										
thestree	prs	0.19%	$5.29	5.28	0.01	31246	5.3	5.25	5.28	-5.66	3.41	3.7481146e7		1.97900451e8				
tickerspy	prs	0.19%	$5.29	5.28	+0.01	31,246	5.30	5.25	5.28	5.66	3.41		0.9	200.6m	0.00%	$0.00		
tmx-quotemedia	prs	0.19%	5.290	5.280	0.010	31,246	5.300	5.250	5.280	5.660	3.410	37,481,146	0.90	198,275,262			6.01	
updown	prs	0.19%	$5.29	$5.28	$0.01	28,427	$5.30	$5.25	$5.28	$5.66	$3.41	37.48b	1.23	$197m			4.30	
wallstreetsurvivor	prs	0.76%	5.29	5.28	0.04	28,427	5.30	5.25		5.66	3.41		0.90	$198m			6.04	
yahoo-finance	prs	0.19%	5.29	5.28	0.01	31,246	5.30	5.25	5.28	5.66	3.41		0.83	198.27m			6.36	
ycharts-com	prs	+0.19%	5.29		+0.01					5.66	3.41		0.83	201.44m	0.00%		6.39	
zacks	prs	(0.19%)	5.29		0.01	vol.  31,246	5.30	5.25		5.66	3.41		22	197.90 m	0.00	0.00	.24	
advfn	ueic	0.99	25.56	25.36	0.25	42826	25.66	24.79										
barchart	ueic	+0.99%	25.56	25.36	+0.25	45,727	25.66	24.79	25.31	30.27	15.75		19.43	$382.89 m			+1.06	
barrons	ueic	0.99%	25.56	25.36	+0.25	42,826	25.66	24.79				14.11 million		$380.18 million	ueic has not issued dividends in more than 1 year.			
bloomberg	ueic	0.988%	25.560	25.360	0.250	42,826	25.660	24.790		30.27	15.75	15.021mil	24.113	383.948mil			1.060	
boston-com	ueic	+0.9878%	25.56 usd	25.36	+0.2500	42,826	25.66	24.79	25.31	30.27	15.75	15,021,433						
bostonmerchant	ueic	+0.9878%	25.56 usd	25.36	+0.2500	42,826	25.66	24.79	25.31	30.27	15.75	15,021,433						
business-insider	ueic	+0.9878%	25.56 usd	25.36	+0.2500	42,826	25.66	24.79	25.31	30.27	15.75	15,021,433						
chron	ueic	+0.9878%	25.56 usd	25.36	+0.2500	42,826	25.66	24.79	25.31	30.27	15.75	15,021,433						
cio-com	ueic	+0.99%	25.56 usd	25.36	+0.2500	42,826	25.66	24.79	25.31	30.27	15.75	15,021,433	24.11	384m				
cnn-money	ueic	+0.99%	25.56	25.36	+0.25	42,826	25.66	24.79	25.31				24.1	$383.9m				
easystockalterts	ueic	0.99%	25.56	25.36	+0.25	42826	25.66	24.79	25.31	30.27	15.75		24.11				1.06	
eresearch-fidelity-com	ueic	0.99%	25.5600	25.3600	0.2500	42,826	25.6600	24.7900	25.3100	30.2700	15.7500	15,021,000	23.88	$380.18m				
finance-abc7-com	ueic	+0.9878%	25.56 usd	25.36	+0.2500	42,826	25.66	24.79	25.31	30.27	15.75	15,021,433						
finance-abc7chicago-com	ueic	+0.9878%	25.56 usd	25.36	+0.2500	42,826	25.66	24.79	25.31	30.27	15.75	15,021,433						
financial-content	ueic	+0.9878%	25.56 usd	25.36	+0.2500	42,826	25.66	24.79	25.31	30.27	15.75	15,021,433						
finapps-forbes-com	ueic	1.0%	$25.56	25.36	0.25	42,826	25.66	24.79	25.31	30.27	15.75	15 mil	24.1	384 mil	0.0	0.00	1.06	
finviz	ueic	0.99%	25.56			42,826			25.31	-15.56%	62.29%	15.02m	24.11	383.91m			1.06	
fool	ueic	+0.99%	$25.56	$25.36	0.25	42,826	$25.66	$24.79	$25.31	$30.27	$15.75		23.90	$383.95m				
foxbusiness	ueic		$25.56		+0.25	42,826			$25.31									
google-finance	ueic	(0.99%)	25.56	25.36	+0.25	42,826.00	25.66	24.79		30.27	15.75	15.02m	24.09	383.95m			1.06	
howthemarketworks	ueic	1.188%	25.56	25.36	0.3	40,158	25.66	24.79	25.26									
hpcwire	ueic	+0.9878%	25.56 usd	25.36	+0.2500	42,826	25.66	24.79	25.31	30.27	15.75	15,021,433						
insidestocks	ueic	+0.99%	25.56	25.36	+0.25	42826	25.66	24.79					price earnings ratio: 19.66					
investopedia	ueic	+0.99 %	$25.56	25.36	+0.25				25.31									
investorguide	ueic	+0.99%	25.56	25.23	+0.25		25.66	24.79		30.27	15.75		24.17	383.9m			1.047	
marketintellisearch	ueic	0.99 %	$25.56	$25.23	0.25	42.40k	$25.66	$24.79	$25.31			15.02m	23.88	0.38b	0.0 %		1.06	
marketwatch	ueic	+0.99%	$25.56	open: 25.36	+0.25	2,668	$25.66	$24.79	$25.31	$30.27	$15.75		20.00	$380.18m			1.28	
minyanville	ueic	+0.9878%	25.56 usd	25.36	+0.2500	42,826	25.66	24.79	25.31	30.27	15.75	15,021,433						
msn-money	ueic	+0.99%	25.56	25.36	+0.25	42,826	25.66	24.79	25.31	30.27	15.75	15.02 mil	24.11	380.19 mil			1.06	
nasdaq-com	ueic	0.99%	$ 25.56	$ 25.36	0.25	42,826	$ 25.66	$ 24.79	$ 25.31	$ 30.27	$ 15.75	15,021,000	24.11	$ 383,936,760			$ 1.06	
optimum	ueic	+0.99%	25.56 ( 4:30 pm edt)	25.36	+0.25	42,826	25.66	24.79	25.31	30.27	15.75	15.02m	24.1	383.9m			1.06	
paidcontent	ueic	+0.9878%	25.56 usd	25.36	+0.2500	42,826	25.66	24.79	25.31	30.27	15.75	15,021,433						
pc-quote	ueic	0.99%	25.56	25.36	0.25	42,826	25.66	24.79	25.31	30.27	15.75	14,874,081	23.87736	380,182,000				
personal-wealth-biz	ueic	+0.99%	25.56	25.23		42,826	25.66	24.79	25.31	30.27	15.75		24.17			0.00	1.047	
predictwallstreet	ueic	+0.99%	25.56		+0.25	42,826												
raymond-james	ueic	0.99	25.56	25.36	0.25	42,826	25.66	24.79	25.56	30.27	15.75		23.67				1.08	
renewable-energy-world	ueic	+0.9878%	25.56 usd	25.36	+0.2500	42,826	25.66	24.79	25.31	30.27	15.75	15,021,433						
screamingmedia	ueic	+0.99%	$	open: 25.36	+0.25	2,668	$25.66	$24.79	$25.31	$30.27	$15.75		20.00	$380.18m			1.28	
scroli	ueic	%	ueic			0												
simple-stock-quotes	ueic	+0.99%	last trade: 25.56		change: 0.250								p/e ratio: 24.17					
smartmoney	ueic	(0.99%)	25.56	$25.36	0.25	42,826	$25.66	$24.79	$25.31	$30.27	$15.75			380,200	0.00%	$0.00		
stocknod	ueic	+0.9878%	25.56 usd	25.36	+0.2500	42,826	25.66	24.79	25.31	30.27	15.75	15,021,433						
stockpickr	ueic	0.99%	$25.56 0.25 | 0.99%	25.36	0.25	42.83k	25.66	24.79	25.31	30.27	15.75							
stocksmart	ueic	.0 %	$24.61	29.88	0	4,633	25.59	24.61										
stocktwits	ueic	0.79%	25.51		+0.20													
streetinsider-com	ueic	0.99%	25.56	$25.36	+0.25	42,826	$25.66	$24.79	$25.31	$30.27	$15.75		24.11				$1.06	
thecramerreport	ueic		25.56	25.23	+0.25	42826	25.66	24.79										
thestree	ueic	0.99%	$25.56	25.36	0.25	42826	25.66	24.79	25.31	-30.27	15.75	1.5021433e7		3.80192469e8				
tickerspy	ueic	0.99%	$25.56	25.36	+0.25	42,826	25.66	24.79	25.31	30.27	15.75		23.9	379.4m	0.00%	$0.00		
tmx-quotemedia	ueic	0.99%	25.560	25.360	0.250	42,826	25.660	24.790	25.310	30.270	15.750	15,021,433	23.90	383,947,827			1.06	
updown	ueic	0.99%	$25.56	$25.36	$0.25	40,158	$25.66	$24.79	$25.31	$30.27	$15.75	15.02b	23.65	$379m			1.07	
wallstreetsurvivor	ueic	1.19%	25.56	25.36	0.30	40,158	25.66	24.79		30.27	15.75		23.90	$380m			1.07	
yahoo-finance	ueic	0.99%	25.56	25.23	0.25	42,826	25.66	24.79	25.31	30.27	15.75		24.41	383.94m			1.05	
ycharts-com	ueic	+0.79%	25.51		+0.20					30.27	15.75		24.07	382.14m	0.00%		1.06	
zacks	ueic	(0.99%)	25.56		0.25	vol.  42,826	25.66	24.79		30.27	15.75		19.47	380.18 m	0.00	0.00	1.3	
advfn	aapl	1.80	349.43	343.0	6.17	12556254	349.83	342.5										
barchart	aapl	+1.80%	349.43	343.00	+6.17	12,318,155	349.83	342.50	343.26	364.90	235.56		16.00	$321.92 b			+20.98	
barrons	aapl	1.80%	349.43	343.00	+6.17	12.546m	349.83	342.50				924.71 million		$317.43 billion	aapl has not issued dividends in more than 1 year.	$0.12		
bloomberg	aapl	1.797%	349.430	343.000	6.170	12,025,366	349.830	342.500		364.90	235.56	924.755mil	16.660	323,220.200mil			20.980	
boston-com	aapl	+1.797%	349.43 usd	343.00	+6.170	12,540,568	349.83	342.50	343.26	364.90	235.56	924,754,561						
bostonmerchant	aapl	+1.797%	349.43 usd	343.00	+6.170	12,540,568	349.83	342.50	343.26	364.90	235.56	924,754,561						
business-insider	aapl	+1.797%	349.43 usd	343.00	+6.170	12,540,568	349.83	342.50	343.26	364.90	235.56	924,754,561						
chron	aapl	+1.797%	349.43 usd	343.00	+6.170	12,540,368	349.83	342.50	343.26	364.90	235.56	924,754,561						
cio-com	aapl	+1.80%	349.43 usd	343.00	+6.170	12,540,568	349.83	342.50	343.26	364.90	235.56	924,754,561	16.66	323b				
cnn-money	aapl	+1.80%	349.43	343.00	+6.17	12,557,837	349.83	342.50	343.26				16.7	$323.1b				
easystockalterts	aapl	1.76%	349.31	343.00	+6.05	11960468	349.83	342.50	343.26	364.90	235.56		16.65				20.98	
eresearch-fidelity-com	aapl	1.80%	349.4300	343.0000	6.1700	12,556,054	349.8300	342.5000	343.2600	364.9000	235.5600	924,755,000	16.36	$317.43b				
finance-abc7-com	aapl	+1.797%	349.43 usd	343.00	+6.170	12,541,951	349.83	342.50	343.26	364.90	235.56	924,754,561						
finance-abc7chicago-com	aapl	+1.797%	349.43 usd	343.00	+6.170	12,541,951	349.83	342.50	343.26	364.90	235.56	924,754,561						
financial-content	aapl	+1.797%	349.43 usd	343.00	+6.170	12,541,951	349.83	342.50	343.26	364.90	235.56	924,754,561						
finapps-forbes-com	aapl	1.8%	$349.43	343.00	6.17	12,557,837	349.83	342.50	343.26	364.90	235.56	925 mil	16.7	323 bil	0.0	0.00	20.98	
finviz	aapl	1.80%	349.43			12,554,054			343.26	-4.24%	48.34%	924.75m	16.36	317.43b			20.98	
fool	aapl	+1.71%	$349.14	$343.00	5.88	11,368,862	$349.83	$342.50	$343.26	$364.90	$235.56		16.40	$322.87b				
foxbusiness	aapl		$349.43		+6.17	12,594,327			$343.26									
google-finance	aapl	(1.80%)	349.43	343.00	+6.17	12.56m	349.83	342.50		364.90	235.56	921.28m	16.66	321.92b			20.98	
howthemarketworks	aapl	4.099%	349.43	343	13.76	12,542,151	349.83	342.5	335.67									
hpcwire	aapl	+1.797%	349.43 usd	343.00	+6.170	12,544,391	349.83	342.50	343.26	364.90	235.56	924,754,561						
insidestocks	aapl	+1.80%	349.43	343.00	+6.17	11641048	349.83	342.50					price earnings ratio: 16.66					
investopedia	aapl	+1.73 %	$349.20	343.00	+5.94				343.26									
investorguide	aapl	+1.80%	349.43	342.97	+6.17		349.83	342.50		364.90	235.56		16.35	323.1b			20.992	
marketintellisearch	aapl	1.71 %	$349.14	$342.97	5.88	12259.90k	$349.83	$342.50	$343.26			924.75m	16.36	317.43b	0.0 %		20.98	
marketwatch	aapl	+1.80%	$349.35	open: 343.00	+6.17	39,807	$349.83	$342.50	$343.26	$364.90	$235.56		16.73	$310.41b			20.89	
minyanville	aapl	+1.797%	349.43 usd	343.00	+6.170	12,540,368	349.83	342.50	343.26	364.90	235.56	924,754,561						
msn-money	aapl	+1.80%	349.43	343.00	+6.17	12.56 mil	349.83	342.50	343.26	364.90	235.56	924.75 mil	16.66	317.43 bil			20.98	
nasdaq-com	aapl	1.8%	$ 349.43	$ 342.97	6.17	12,555,654	$ 349.83	$ 342.50	$ 343.26	$ 364.90	$ 235.56	924,755,000	16.66	$ 323,137,139,650			$ 20.98	
optimum	aapl	+1.75%	349.27 ( 3:55 pm edt)	343.00	+6.01	11,612,048	349.83	342.50	343.26	364.90	235.56	924.75m	16.6	323.0b			20.98	
paidcontent	aapl	+1.797%	349.43 usd	343.00	+6.170	12,540,368	349.83	342.50	343.26	364.90	235.56	924,754,561						
pc-quote	aapl	1.80%	349.43	343.0	6.17	12,594,327	349.83	342.5	343.26	364.90	235.56	908,426,294	16.3613	317,431,400,000				
personal-wealth-biz	aapl	+1.80%	349.43	342.97		12,593,727	349.83	342.50	343.26	364.90	235.56		16.35			0.00	20.992	
predictwallstreet	aapl	+1.47%	348.29		+5.03	8,869,674												
raymond-james	aapl	1.80	349.43	343.00	6.17	12,557,637	349.83	342.50	349.43	364.90	235.56		16.41				21.30	
renewable-energy-world	aapl	+1.797%	349.43 usd	343.00	+6.170	12,541,951	349.83	342.50	343.26	364.90	235.56	924,754,561						
screamingmedia	aapl	+1.80%	$	open: 343.00	+6.17	38,235	$349.83	$342.50	$343.26	$364.90	$235.56		16.73	$310.41b			20.89	
scroli	aapl	1.80%	aapl 349.43	343.00	6.17	11,273,890	349.83	342.50	343.26	364.90	235.56		16.66				20.98	
simple-stock-quotes	aapl	+1.80%	last trade: 349.43		change: 6.170								p/e ratio: 16.35					
smartmoney	aapl	(1.80%)	349.43	$343.00	6.17	12,555,654	$349.83	$342.50	$343.26	$364.90	$235.56			317,431,300	0.00%	$0.00		
stocknod	aapl	+1.797%	349.43 usd	343.00	+6.170	12,540,568	349.83	342.50	343.26	364.90	235.56	924,754,561						
stockpickr	aapl	1.80%	$349.43 6.17 | 1.80%	343.00	6.17	12.55m	349.83	342.50	343.26	364.90	235.56							
stocksmart	aapl	.0 %	$345.56	323	0	1,825,990	352.12	344.67										
stocktwits	aapl	1.69%	349.05		+5.79													
streetinsider-com	aapl	1.76%	349.31	$343.00	+6.05	11,960,468	$349.83	$342.50	$343.26	$364.90	$235.56		16.65				$20.98	
thecramerreport	aapl		343.26		0.00	0												
thestree	aapl	1.80%	$349.43	343.00	6.17	12,550,117	349.83	342.50	343.26	-365	236	924,754,561		317,431,250,609				
tickerspy	aapl	1.80%	$349.43	343.00	+6.17	12,553,953	349.83	342.50	343.26	364.90	235.56		16.4	317.4b	0.00%	$0.00		
tmx-quotemedia	aapl	1.80%	349.430	343.000	6.170	12,583,159	349.830	342.500	343.260	364.900	235.560	924,754,561	16.40	323,136,986,250			20.98	
updown	aapl	1.80%	$349.43	$343.00	$6.17	12,546,080	$349.83	$342.50	$343.26	$364.90	$235.56	924.75b	18.84	$310.41b			18.22	
wallstreetsurvivor	aapl	4.10%	349.43	343.00	13.76	12,535,231	349.83	342.50		364.90	235.56		16.40	$317b			15.15	
yahoo-finance	aapl	1.80%	349.43	342.97	6.17	12,555,654	349.83	342.50	343.26	364.90	235.56		16.65	323.14b			20.99	
ycharts-com	aapl	+1.69%	349.05		+5.79					364.90	235.56		16.64	321.57b	0.00%		20.98	
zacks	aapl	(1.80%)	349.43		6.17	vol.  12,556,254	349.83	342.50		364.90	235.56		16.36	317.43 b	0.00	0.00	20.98	
advfn	ese	0.51	37.56	37.31	0.19	114166	37.84	37.1607										
barchart	ese	+0.51%	37.56	37.31	+0.19	114,166	37.84	37.16	37.37	42.97	24.34		15.79	$997.59 m	0.87%	$0.32	+2.33	
barrons	ese	0.51%	37.56	37.31	+0.19	111,037	37.84	37.161				26.74 million		$994.23 million	0.85%	$0.08		
bloomberg	ese	0.508%	37.560	37.310	0.190	114,166	37.840	37.161		43.15	24.55	26.605mil	16.120	999.297mil	0.850	0.080 regular cash	2.330	
boston-com	ese	+0.5084%	37.56 usd	37.31	+0.1900	114,166	37.84	37.16	37.37	43.15	24.55	26,605,353						
bostonmerchant	ese	+0.5084%	37.56 usd	37.31	+0.1900	114,166	37.84	37.16	37.37	43.15	24.55	26,605,353						
business-insider	ese	+0.5084%	37.56 usd	37.31	+0.1900	114,166	37.84	37.16	37.37	43.15	24.55	26,605,353						
chron	ese	+0.5084%	37.56 usd	37.31	+0.1900	114,166	37.84	37.16	37.37	43.15	24.55	26,605,353						
cio-com	ese	+0.51%	37.56 usd	37.31	+0.1900	114,166	37.84	37.16	37.37	43.15	24.55	26,605,353	16.12	999m	0.9	0.32		
cnn-money	ese	+0.51%	37.56	37.31	+0.19	114,166	37.84	37.16	37.37				16.1	$999.3m	0.85%			
easystockalterts	ese	0.51%	37.56	37.31	+0.19	114166	37.84	37.16	37.37	43.15	24.55		16.12				2.33	
eresearch-fidelity-com	ese	0.51%	37.5600	37.3100	0.1900	114,166	37.8400	37.1607	37.3700	43.1500	24.5500	26,605,000	16.04	$994.23m	0.86%	$0.080000		
finance-abc7-com	ese	+0.5084%	37.56 usd	37.31	+0.1900	114,166	37.84	37.16	37.37	43.15	24.55	26,605,353						
finance-abc7chicago-com	ese	+0.5084%	37.56 usd	37.31	+0.1900	114,166	37.84	37.16	37.37	43.15	24.55	26,605,353						
financial-content	ese	+0.5084%	37.56 usd	37.31	+0.1900	114,166	37.84	37.16	37.37	43.15	24.55	26,605,353						
finapps-forbes-com	ese	0.5%	$37.56	37.31	0.19	114,166	37.84	37.16	37.37	43.15	24.55	27 mil	16.1	999 mil	0.9	0.32	2.33	
finviz	ese	0.51%	37.56			114,166			37.37	-12.59%	54.36%	26.61m	16.12	999.47m		0.32	2.33	
fool	ese	+0.51%	$37.56	$37.31	0.19	114,166	$37.84	$37.16	$37.37	$43.15	$24.55		16.00	$999.30m	1.00%	0.32		
foxbusiness	ese		$37.56		+0.19	114,166			$37.37									
google-finance	ese	(0.51%)	37.56	37.31	+0.19	114,166.00	37.84	37.16		43.15	24.55	26.61m	16.09	999.30m	0.85	0.08	2.33	
howthemarketworks	ese	2.065%	37.56	37.31	0.76	111,037	37.84	37.1607	36.8									
hpcwire	ese	+0.5084%	37.56 usd	37.31	+0.1900	114,166	37.84	37.16	37.37	43.15	24.55	26,605,353						
insidestocks	ese	+0.51%	37.56	37.31	+0.19	111037	37.84	37.16					price earnings ratio: 16.12					
investopedia	ese	+0.51 %	$37.56	37.31	+0.19				37.37									
investorguide	ese	+0.37%	37.51	37.31	+0.14		37.84	37.1607		43.15	24.55		15.98	998.0m			2.338	
marketintellisearch	ese	0.51 %	$37.56	$37.31	0.19	114.10k	$37.84	$37.16	$37.37			26.61m	16.04	0.99b	0.86 %		2.33	
marketwatch	ese	+0.51%	$37.56	open: 37.31	+0.19	3,070	$37.84	$37.16	$37.37	$43.15	$24.55		16.16	$994.23m	0.85%	0.08	2.32	
minyanville	ese	+0.5084%	37.56 usd	37.31	+0.1900	114,166	37.84	37.16	37.37	43.15	24.55	26,605,353						
msn-money	ese	+0.51%	37.56	37.31	+0.19	114,166	37.84	37.16	37.37	43.15	24.55	26.61 mil	16.05	994.24 mil	0.86%	0.32	2.33	
nasdaq-com	ese	0.51%	$ 37.56		0.19	114,166	$ 37.84	$ 37.1607	$ 37.37	$ 43.15	$ 24.55	26,605,000	16.12	$ 999,283,800	0.86 %	$0.320000	$ 2.33	
optimum	ese	+0.51%	37.56 ( 4:15 pm edt)	37.31	+0.19	114,166	37.84	37.16	37.37	43.15	24.55	26.61m	16.1	999.3m	0.85	0.32	2.33	
paidcontent	ese	+0.5084%	37.56 usd	37.31	+0.1900	114,166	37.84	37.16	37.37	43.15	24.55	26,605,353						
pc-quote	ese	0.51%	37.56	37.31	0.19	114,166	37.84	37.1607	37.37	43.15	24.55	26,470,418	15.97009	994,229,000		0.08		
personal-wealth-biz	ese	+0.51%	37.56	37.31		114,166	37.84	37.1607	37.37	43.15	24.55		15.98		0.86	0.32	2.338	
predictwallstreet	ese	+0.51%	37.56		+0.19	114,166												
raymond-james	ese	0.51	37.56	37.31	0.19	114,166	37.84	37.16	37.56	43.15	24.55		15.92				2.36	
renewable-energy-world	ese	+0.5084%	37.56 usd	37.31	+0.1900	114,166	37.84	37.16	37.37	43.15	24.55	26,605,353						
screamingmedia	ese	+0.51%	$	open: 37.31	+0.19	3,070	$37.84	$37.16	$37.37	$43.15	$24.55		16.16	$994.23m	0.85%	0.08	2.32	
scroli	ese	%	ese			0												
simple-stock-quotes	ese	+0.51%	last trade: 37.56		change: 0.190								p/e ratio: 15.98					
smartmoney	ese	(0.51%)	37.56	$37.31	0.19	114,166	$37.84	$37.16	$37.37	$43.15	$24.55			994,200	0.86%	$0.08		
stocknod	ese	+0.5084%	37.56 usd	37.31	+0.1900	114,166	37.84	37.16	37.37	43.15	24.55	26,605,353						
stockpickr	ese	0.51%	$37.56 0.19 | 0.51%	37.31	0.19	114.17k	37.84	37.16	37.37	43.15	24.55							
stocksmart	ese	.0 %	$36.39	38.75	0	14,408	37.48	36.37										
stocktwits	ese	0.40%	37.52		+0.15													
streetinsider-com	ese	0.51%	37.56	$37.31	+0.19	114,166	$37.84	$37.16	$37.37	$43.15	$24.55		16.12				$2.33	
thecramerreport	ese		37.56	37.31	+0.19	114166	37.84	37.1607										
thestree	ese	0.51%	$37.56	37.31	0.19	114166	37.84	37.16	37.37	-43.15	24.55	2.6605353e7		9.94242042e8				
tickerspy	ese	0.51%	$37.56	37.31	+0.19	111,196	37.84	37.16	37.37	43.15	24.55		16.0	994.0m	0.86%	$0.08		
tmx-quotemedia	ese	0.51%	37.560	37.310	0.190	114,166	37.840	37.161	37.370	43.150	24.550	26,605,353	16.00	999,297,059	0.856	0.080 usd	2.33	
updown	ese	0.51%	$37.56	$37.31	$0.19	110,937	$37.84	$37.16	$37.37	$43.15	$24.55	26.60b	15.86	$979m			2.36	
wallstreetsurvivor	ese	2.07%	37.56	37.31	0.76	111,037	37.84	37.16		43.15	29.57		16.00	$994m	0.90%	0.24 -	1.68	
yahoo-finance	ese	0.51%	37.56	37.31	0.19	114,166	37.84	37.16	37.37	43.15	24.55		16.07	999.28m	0.90%	0.32	2.34	
ycharts-com	ese	+0.40%	37.52		+0.15					43.15	24.55		16.10	996.53m	0.90%		2.33	
zacks	ese	(0.51%)	37.56		0.19	vol.  114,166	37.84	37.16		43.15	24.55		16.04	994.23 m	0.86	0.32	2.33	
advfn	caty	-1.02	16.49	16.65	-0.17	225707	16.78	16.27										
barchart	caty	-1.02%	16.49	16.65	-0.17	229,942	16.78	16.27	16.66	18.96	9.30		29.80	$1.30 b	0.24%	$0.04	+0.55	
barrons	caty	1.02%	16.49	16.65	-0.17	224,860	16.78	16.27				77.07 million		$1.32 billion	0.24%	$0.01		
bloomberg	caty	-1.020%	16.490	16.650	-0.170	225,707	16.780	16.270		18.98	9.32	78.634mil	24.612	1,296.682mil	0.243	0.010 regular cash	0.670	
boston-com	caty	-1.020%	16.49 usd	16.65	-0.1700	225,707	16.78	16.27	16.66	18.98	9.320	78,634,462						
bostonmerchant	caty	-1.020%	16.49 usd	16.65	-0.1700	225,707	16.78	16.27	16.66	18.98	9.320	78,634,462						
business-insider	caty	-1.020%	16.49 usd	16.65	-0.1700	225,707	16.78	16.27	16.66	18.98	9.320	78,634,462						
chron	caty	-1.020%	16.49 usd	16.65	-0.1700	225,707	16.78	16.27	16.66	18.98	9.320	78,634,462						
cio-com	caty	-1.02%	16.49 usd	16.65	-0.1700	225,707	16.78	16.27	16.66	18.98	9.320	78,634,462	29.45	1b	0.2	0.04		
cnn-money	caty	-1.02%	16.49	16.65	-0.17	224,860	16.78	16.27	16.66				29.4	$1.3b	0.24%			
easystockalterts	caty	-1.02%	16.49	16.65	-0.17	225707	16.78	16.27	16.66	18.98	9.32		29.45				0.56	
eresearch-fidelity-com	caty	-1.02%	16.4900	16.6500	-0.1700	225,707	16.7800	16.2700	16.6600	18.9800	9.3200	78,634,000	30.29	$1.31b	0.24%	$0.010000		
finance-abc7-com	caty	-1.020%	16.49 usd	16.65	-0.1700	225,707	16.78	16.27	16.66	18.98	9.320	78,634,462						
finance-abc7chicago-com	caty	-1.020%	16.49 usd	16.65	-0.1700	225,707	16.78	16.27	16.66	18.98	9.320	78,634,462						
financial-content	caty	-1.020%	16.49 usd	16.65	-0.1700	225,707	16.78	16.27	16.66	18.98	9.320	78,634,462						
finapps-forbes-com	caty	-1.0%	$16.49	16.65	-0.17	225,707	16.78	16.27	16.66	18.98	9.32	79 mil	30.0	1 bil	0.2	0.04	0.55	
finviz	caty	-1.02%	16.49			224,860			16.66	-13.03%	77.30%	78.63m	29.98	1.30b		0.04	0.55	
fool	caty	-1.02%	$16.49	$16.65	-0.17	224,860	$16.78	$16.27	$16.66	$18.98	$9.32		29.80	$1.30b	0.40%	0.04		
foxbusiness	caty		$16.49		-0.17	225,707			$16.66									
google-finance	caty	(-1.02%)	16.49	16.65	-0.17	225,707.00	16.78	16.27		18.98	9.32	78.63m	30.15	1.30b	0.24	0.01	0.55	
howthemarketworks	caty	0.61%	16.49	16.65	0.1	210,922	16.78	16.27	16.39									
hpcwire	caty	-1.020%	16.49 usd	16.65	-0.1700	225,707	16.78	16.27	16.66	18.98	9.320	78,634,462						
insidestocks	caty	-1.02%	16.49	16.65	-0.17	225707	16.78	16.27										
investopedia	caty	-1.02 %	$16.49	16.65	-0.17				16.66									
investorguide	caty	-1.02%	16.49	16.78	-0.17		16.78	16.27		18.98	9.32		30.29	1.297b			0.55	
marketintellisearch	caty	-1.02 %	$16.49	$16.78	-0.17	195.30k	$16.78	$16.27	$16.66			78.63m	30.29	1.31b	0.24 %		0.55	
marketwatch	caty	-1.02%	$16.49	open: 16.65	-0.17	28,399	$16.78	$16.27	$16.66	$18.98	$9.32		13.96	$1.32b	0.24%	0.01	1.18	
minyanville	caty	-1.020%	16.49 usd	16.65	-0.1700	225,707	16.78	16.27	16.66	18.98	9.320	78,634,462						
msn-money	caty	-1.02%	16.49	16.65	-0.17	225,707	16.78	16.27	16.66	18.98	9.32	78.63 mil	28.43	1.31 bil	0.24%	0.04	0.55	
nasdaq-com	caty	1.02%	$ 16.49	$ 16.65	0.17	225,707	$ 16.78	$ 16.27	$ 16.66	$ 18.98	$ 9.32	78,634,000	29.98	$ 1,296,674,660	0.24 %	$0.040000	$ 0.55	
optimum	caty	-1.02%	16.49 ( 4:30 pm edt)	16.65	-0.17	225,460	16.78	16.27	16.66	18.98	9.32	78.63m	29.4	1.3b	0.24	0.04	0.56	
paidcontent	caty	-1.020%	16.49 usd	16.65	-0.1700	225,707	16.78	16.27	16.66	18.98	9.320	78,634,462						
pc-quote	caty	-1.02%	16.49	16.65	-0.17	225,707	16.78	16.27	16.66	18.98	9.32	79,444,657	28.72414	1,310,042,000		0.01		
personal-wealth-biz	caty	-1.02%	16.49	16.78	-0.17	225,707	16.78	16.27	16.66	18.98	9.32		30.29		0.24	0.04	0.55	
predictwallstreet	caty	-1.02%	16.49		-0.17	225,707												
raymond-james	caty	-1.02	16.49	16.65	-0.17	225,707	16.78	16.27	16.49	18.98	9.32		29.98				0.55	
renewable-energy-world	caty	-1.020%	16.49 usd	16.65	-0.1700	225,707	16.78	16.27	16.66	18.98	9.320	78,634,462						
screamingmedia	caty	-1.02%	$	open: 16.65	-0.17	28,399	$16.78	$16.27	$16.66	$18.98	$9.32		13.96	$1.32b	0.24%	0.01	1.18	
scroli	caty	%	caty			0												
simple-stock-quotes	caty	-1.02%	last trade: 16.49		change: -0.170								p/e ratio: 30.29					
smartmoney	caty	(-1.02%)	16.49	$16.65	-0.17	225,707	$16.78	$16.27	$16.66	$18.98	$9.32			1,310,100	0.24%	$0.01		
stocknod	caty	-1.020%	16.49 usd	16.65	-0.1700	225,707	16.78	16.27	16.66	18.98	9.320	78,634,462						
stockpickr	caty	-1.02%	$16.49 -0.17 | -1.02%	16.65	-0.17	224.86k	16.78	16.27	16.66	18.98	9.32							
stocksmart	caty	.0 %	$15.565	16.95	0	68,887	16.34	15.56										
stocktwits	caty	-0.90%	16.51		-0.15													
streetinsider-com	caty	1.02%	16.49	$16.65	-0.17	225,707	$16.78	$16.27	$16.66	$18.98	$9.32		29.45				$0.56	
thecramerreport	caty		16.49	16.78	-0.17	225707	16.78	16.27										
thestree	caty	-1.02%	$16.49	16.65	-0.17	224860	16.78	16.27	16.66	-18.98	9.32	7.8634462e7		1.310050137e9				
tickerspy	caty	-1.02%	$16.49	16.65	-0.17	224,860	16.78	16.27	16.66	18.98	9.32		28.7	1.3b	0.24%	$0.01		
tmx-quotemedia	caty	-1.02%	16.490	16.650	-0.170	225,707	16.780	16.270	16.660	18.980	9.320	78,634,462	29.80	1,296,682,278	0.243	0.010 usd	0.56	
updown	caty	-1.02%	$16.49	$16.65	-$0.17	197,144	$16.78	$16.27	$16.66	$18.98	$9.32	78.63b	30.46	$1.28b			0.55	
wallstreetsurvivor	caty	0.61%	16.49	16.65	0.10	210,922	16.78	16.27		18.98	9.32		29.80	$1b	0.20%	0.04 -	-0.06	
yahoo-finance	caty	1.02%	16.49	16.78	0.17	225,707	16.78	16.27	16.66	18.98	9.32		29.98	1.30b	0.20%	0.04	0.55	
ycharts-com	caty	-0.90%	16.51		-0.15					18.98	9.32		28.47	1.30b	0.20%		0.58	
zacks	caty	(-1.02%)	16.49		-0.17	vol.  225,707	16.78	16.27		18.98	9.32		30.29	1.31 b	0.24	0.04	.55	
advfn	goog	2.19	532.44	525.3	11.412	3810528	535.4	525.3										
barchart	goog	+2.19%	532.44	525.30	+11.41	3,646,727	535.40	525.30	521.03	642.96	433.63		18.56	$171.19 b			+27.28	
barrons	goog	2.19%	532.44	525.30	+11.412	3.808m	535.40	525.30				323.25 million		$163.18 billion	goog has not issued dividends in more than 1 year.			
bloomberg	goog	2.190%	532.440	525.300	11.412	3,810,528	535.400	525.300		642.96	433.63	252.993mil	20.677	171,685.400mil			25.750	
boston-com	goog	+2.190%	532.44 usd	525.30	+11.41	3,787,634	535.40	525.30	521.03	642.96	433.63	252,993,468						
bostonmerchant	goog	+2.190%	532.44 usd	525.30	+11.41	3,787,634	535.40	525.30	521.03	642.96	433.63	252,993,468						
business-insider	goog	+2.190%	532.44 usd	525.30	+11.41	3,787,634	535.40	525.30	521.03	642.96	433.63	252,993,468						
chron	goog	+2.190%	532.44 usd	525.30	+11.41	3,786,899	535.40	525.30	521.03	642.96	433.63	252,993,468						
cio-com	goog	+2.19%	532.44 usd	525.30	+11.41	3,786,899	535.40	525.30	521.03	642.96	433.63	252,993,468	20.67	135b				
cnn-money	goog	+2.19%	532.44	525.30	+11.41	3,810,628	535.40	525.30	521.03				20.7	$134.7b				
easystockalterts	goog	2.17%	532.44	525.30	+11.41	3786899	535.40	525.30	521.03	642.96	433.63		20.67				25.76	
eresearch-fidelity-com	goog	2.19%	532.4400	525.3000	11.4120	3,809,793	535.4000	525.3000	521.0280	642.9600	433.6300	322,252,000	20.23	$167.90b				
finance-abc7-com	goog	+2.190%	532.44 usd	525.30	+11.41	3,786,899	535.40	525.30	521.03	642.96	433.63	252,993,468						
finance-abc7chicago-com	goog	+2.190%	532.44 usd	525.30	+11.41	3,786,899	535.40	525.30	521.03	642.96	433.63	252,993,468						
financial-content	goog	+2.190%	532.44 usd	525.30	+11.41	3,786,899	535.40	525.30	521.03	642.96	433.63	252,993,468						
finapps-forbes-com	goog	2.2%	$532.44	525.30	11.41	3,810,128	535.40	525.30	521.03	642.96	433.63	253 mil	19.5	135 bil	0.0	0.00	27.28	
finviz	goog	2.19%	532.44			3,809,358			521.03	-17.19%	22.79%	322.25m	20.23	167.90b			25.75	
fool	goog	+2.19%	$532.45	$525.30	11.42	3,652,730	$535.40	$525.30	$521.03	$642.96	$433.63		20.20	$171.58b				
foxbusiness	goog		$532.44		+11.41	3,839,504			$521.03									
google-finance	goog	(2.19%)	532.44	525.30	+11.41	3.81m	535.40	525.30		642.96	433.63	322.25m	20.68	171.58b			25.75	
howthemarketworks	goog	5.146%	532.44	525.3	26.06	3,787,734	535.4	525.3	506.38									
hpcwire	goog	+2.190%	532.44 usd	525.30	+11.41	3,787,734	535.40	525.30	521.03	642.96	433.63	252,993,468						
insidestocks	goog	+2.19%	532.44	525.30	+11.41	3548926	535.40	525.30					price earnings ratio: 17.22					
investopedia	goog	+2.19 %	$532.46	525.30	+11.43				521.03									
investorguide	goog	+2.23%	532.63	525.99	+11.602		535.40	525.30		642.96	433.63		20.23	171.6b			25.75	
marketintellisearch	goog	2.11 %	$532.00	$525.32	10.97	3724.80k	$535.40	$525.30	$521.03			322.25m	20.23	167.90b	0.0 %		25.75	
marketwatch	goog	+2.19%	$532.50	open: 525.30	+11.41	12,407	$535.40	$525.30	$521.03	$642.96	$433.63		24.18	$163.18b			22.02	
minyanville	goog	+2.190%	532.44 usd	525.30	+11.41	3,786,899	535.40	525.30	521.03	642.96	433.63	252,993,468						
msn-money	goog	+2.19%	532.44	525.30	+11.41	3.81 mil	535.40	525.30	521.03	642.96	433.63	322.25 mil	20.67	167.9 bil			25.75	
nasdaq-com	goog	2.19%	$ 532.44	$ 525.32	11.412	3,809,793	$ 535.40	$ 525.30	$ 521.028	$ 642.96	$ 433.63	252,993,000	19.52	$ 134,703,592,920			$ 27.28	
optimum	goog	+2.19%	532.46 ( 4:00 pm edt)	525.30	+11.43	3,778,661	535.40	525.30	521.03	642.96	433.63	252.99m	20.7	134.7b			25.76	
paidcontent	goog	+2.190%	532.44 usd	525.30	+11.41	3,786,899	535.40	525.30	521.03	642.96	433.63	252,993,468						
pc-quote	goog	2.19%	532.44	525.3	11.41	3,835,717	535.4	525.3	521.028	642.96	433.63	247,570,506	20.22624	131,816,440,000				
personal-wealth-biz	goog	+2.19%	532.44	525.99		3,839,504	535.40	525.30	521.028	642.96	433.63		20.23			0.00	25.75	
predictwallstreet	goog	+2.19%	532.44		+11.41	3,809,793												
raymond-james	goog	2.19	532.44	525.30	11.41	3,810,128	535.40	525.30	532.44	642.96	433.63		20.38				26.12	
renewable-energy-world	goog	+2.190%	532.44 usd	525.30	+11.41	3,786,899	535.40	525.30	521.03	642.96	433.63	252,993,468						
screamingmedia	goog	+2.19%	$	open: 525.30	+11.41	12,865	$535.40	$525.30	$521.03	$642.96	$433.63		24.18	$167.90b			22.02	
scroli	goog	2.19%	goog 532.44	525.30	11.41	3,527,940	535.40	525.30	521.03	642.96	433.63		20.68				25.75	
simple-stock-quotes	goog	+2.19%	last trade: 532.44		change: 11.412								p/e ratio: 20.23					
smartmoney	goog	(2.19%)	532.44	$525.30	11.41	3,810,328	$535.40	$525.30	$521.03	$642.96	$433.63			131,816,700	0.00%	$0.00		
stocknod	goog	+2.190%	532.44 usd	525.30	+11.41	3,787,434	535.40	525.30	521.03	642.96	433.63	252,993,468						
stockpickr	goog	2.19%	$532.44 11.41 | 2.19%	525.30	11.41	3.81m	535.40	525.30	521.03	642.96	433.63							
stocksmart	goog	.0 %	$525.82	596.74	0	314,719	533.15	525.36										
stocktwits	goog	2.06%	531.79		+10.76													
streetinsider-com	goog	2.19%	532.44	$525.30	+11.41	3,786,899	$535.40	$525.30	$521.03	$642.96	$433.63		20.67				$25.76	
thecramerreport	goog		532.44	525.99	+11.412	3810193	535.40	525.30										
thestree	goog	2.19%	$532.44	525.3	11.41	3810328	535.4	525.3	521.03	-642.96	433.63	3.22251825e8		1.31816680645e11				
tickerspy	goog	2.19%	$532.44	525.30	+11.41	3,809,293	535.40	525.30	521.03	642.96	433.63		20.2	167.8b	0.00%	$0.00		
tmx-quotemedia	goog	2.19%	532.440	525.300	11.412	3,839,504	535.400	525.300	521.028	642.960	433.630	322,251,825	20.20	171,579,761,703			25.76	
updown	goog	2.19%	$532.44	$525.32	$11.41	3,808,195	$535.40	$525.30	$521.03	$642.96	$433.63	322.25b	19.95	$163.18b			26.12	
wallstreetsurvivor	goog	5.15%	532.44	525.30	26.06	3,786,899	535.40	525.30		642.96	447.65		20.20	$132b			26.31	
yahoo-finance	goog	2.19%	532.44	525.99	11.41	3,809,693	535.40	525.30	521.03	642.96	433.63		20.68	171.58b			25.75	
ycharts-com	goog	+2.07%	531.79		+10.76					642.96	433.63		20.64	170.98b	0.00%		25.76	
zacks	goog	(2.19%)	532.44		11.41	vol.  3,810,628	535.40	525.30		642.96	433.63		19.1	167.90 b	0.00	0.00	27.28	
advfn	airm	1.09	76.15	75.56	0.82	92610	77.22	74.66										
barchart	airm	+1.09%	76.15	75.56	+0.82	93,897	77.22	74.66	75.33	77.22	27.00		18.92	$959.49 m			+3.96	
barrons	airm	1.09%	76.15	75.56	+0.82	90,536	77.22	74.66				12.60 million		$952.17 million	airm has not issued dividends in more than 1 year.			
bloomberg	airm	1.089%	76.150	75.560	0.820	92,610	77.220	74.660		77.22	27.00	12.642mil	19.526	962.668mil			3.900	
boston-com	airm	+1.022%	76.10 usd	75.56	+0.7700	88,923	77.22	74.66	75.33	76.72	27.00	12,656,229						
bostonmerchant	airm	+1.022%	76.10 usd	75.56	+0.7700	88,923	77.22	74.66	75.33	76.72	27.00	12,656,229						
business-insider	airm	+1.022%	76.10 usd	75.56	+0.7700	88,923	77.22	74.66	75.33	76.72	27.00	12,656,229						
chron	airm	+1.022%	76.10 usd	75.56	+0.7700	88,923	77.22	74.66	75.33	76.72	27.00	12,656,229						
cio-com	airm	+1.02%	76.10 usd	75.56	+0.7700	88,923	77.22	74.66	75.33	76.72	27.00	12,656,229	19.22	963m				
cnn-money	airm	+1.09%	76.15	75.56	+0.82	90,710	77.22	74.66	75.33				19.2	$963.8m				
easystockalterts	airm	1.02%	76.10	75.56	+0.77	88923	77.22	74.66	75.33	76.72	27.00		19.22				3.96	
eresearch-fidelity-com	airm	1.09%	76.1500	75.5600	0.8200	92,610	77.2200	74.6600	75.3300	76.7200	27.0000	12,656,000	19.02	$953.38m				
finance-abc7-com	airm	+1.022%	76.10 usd	75.56	+0.7700	88,923	77.22	74.66	75.33	76.72	27.00	12,656,229						
finance-abc7chicago-com	airm	+1.022%	76.10 usd	75.56	+0.7700	88,923	77.22	74.66	75.33	76.72	27.00	12,656,229						
financial-content	airm	+1.022%	76.10 usd	75.56	+0.7700	88,923	77.22	74.66	75.33	76.72	27.00	12,656,229						
finapps-forbes-com	airm	1.1%	$76.15	75.56	0.82	92,610	77.22	74.66	75.33	76.72	27.00	13 mil	19.2	963 mil	0.0	0.00	3.96	
finviz	airm	1.09%	76.15			92,610			75.33	-0.74%	182.04%	12.66m	19.02	953.68m			3.96	
fool	airm	+1.09%	$76.15	$75.56	0.82	92,610	$77.22	$74.66	$75.33	$76.72	$27.00		19.00	$963.77m				
foxbusiness	airm		$76.15		+0.82	94,462			$75.33									
google-finance	airm	(1.09%)	76.15	75.56	+0.82	92,610.00	77.22	74.66		77.22	27.00	12.66m	19.22	963.77m			3.96	
howthemarketworks	airm	1.82%	76.1	75.56	1.36	88,923	77.22	74.66	74.74									
hpcwire	airm	+1.022%	76.10 usd	75.56	+0.7700	88,923	77.22	74.66	75.33	76.72	27.00	12,656,229						
insidestocks	airm	+1.09%	76.15	75.56	+0.82	94462	77.22	74.66					price earnings ratio: 19.23					
investopedia	airm	+1.09 %	$76.15	75.56	+0.82				75.33									
investorguide	airm	+1.09%	76.15	74.66	+0.82		77.22	74.66		71.25	27.00		19.08	963.8m			3.948	
marketintellisearch	airm	1.09 %	$76.15	$74.66	0.82	93.20k	$77.22	$74.66	$75.33			12.66m	19.02	0.95b	0.0 %		3.96	
marketwatch	airm	+1.09%	$76.15	open: 75.56	+0.82	3,752	$77.22	$74.66	$75.33	$77.22	$27.00		161.16	$952.17m			0.47	
minyanville	airm	+1.022%	76.10 usd	75.56	+0.7700	88,923	77.22	74.66	75.33	76.72	27.00	12,656,229						
msn-money	airm	+1.09%	76.15	75.56	+0.82	92,610	77.22	74.66	75.33	76.72	27.00	12.66 mil	19.23	953.39 mil			3.96	
nasdaq-com	airm	1.09%	$ 76.15	$ 75.56	0.82	92,610	$ 77.22	$ 74.66	$ 75.33	$ 76.72	$ 27	12,656,000	19.23	$ 963,754,400			$ 3.96	
optimum	airm	+1.02%	76.10 ( 3:59 pm edt)	75.56	+0.77	88,923	77.22	74.66	75.33	76.72	27.00	12.66m	19.2	963.1m			3.96	
paidcontent	airm	+1.022%	76.10 usd	75.56	+0.7700	88,923	77.22	74.66	75.33	76.72	27.00	12,656,229						
pc-quote	airm	1.09%	76.15	75.56	0.82	94,462	77.22	74.66	75.33	76.72	27.00	12,503,890	19.02273	952,171,000				
personal-wealth-biz	airm	+1.09%	76.15	74.66		94,462	77.22	74.66	75.33	71.25	27.00		19.08			0.00	3.948	
predictwallstreet	airm	+1.09%	76.15		+0.82	92,610												
raymond-james	airm	1.09	76.15	75.56	0.82	92,610	77.22	74.66	76.15	76.72	27.00		19.09				3.99	
renewable-energy-world	airm	+1.022%	76.10 usd	75.56	+0.7700	88,923	77.22	74.66	75.33	76.72	27.00	12,656,229						
screamingmedia	airm	+1.09%	$	open: 75.56	+0.82	3,752	$77.22	$74.66	$75.33	$77.22	$27.00		161.16	$952.17m			0.47	
scroli	airm	%	airm			0												
simple-stock-quotes	airm	+1.09%	last trade: 76.15		change: 0.820								p/e ratio: 19.08					
smartmoney	airm	(1.09%)	76.15	$75.56	0.82	92,610	$77.22	$74.66	$75.33	$76.72	$27.00			953,400	0.00%	$0.00		
stocknod	airm	+1.022%	76.10 usd	75.56	+0.7700	88,923	77.22	74.66	75.33	76.72	27.00	12,656,229						
stockpickr	airm	1.09%	$76.15 0.82 | 1.09%	75.56	0.82	92.61k	77.22	74.66	75.33	76.72	27.00							
stocksmart	airm	.0 %	$60.15	55.97	0	10,798	61.35	59.35										
stocktwits	airm	1.02%	76.10		+0.77													
streetinsider-com	airm	1.02%	76.10	$75.56	+0.77	88,923	$77.22	$74.66	$75.33	$76.72	$27.00		19.22				$3.96	
thecramerreport	airm		76.15	74.66	+0.82	92610	77.22	74.66										
thestree	airm	1.09%	$76.15	75.56	0.82	92610	77.22	74.66	75.33	-76.72	27.0	1.2656229e7		9.53393731e8				
tickerspy	airm	1.09%	$76.15	75.56	+0.82	92,610	77.22	74.66	75.33	76.72	27.00		19.0	952.3m	0.00%	$0.00		
tmx-quotemedia	airm	1.09%	76.150	75.560	0.820	94,462	77.220	74.660	75.330	76.720	27.000	12,656,229	19.00	963,771,838			3.96	
updown	airm	1.09%	$76.15	$75.56	$0.82	90,536	$77.22	$74.66	$75.33	$76.72	$27.00	12.65b	18.88	$946m			3.99	
wallstreetsurvivor	airm	1.82%	76.10	75.56	1.36	88,923	77.22	74.66		76.72	30.81		19.00	$953m			3.50	
yahoo-finance	airm	1.09%	76.15	74.66	0.82	92,610	77.22	74.66	75.33	77.22	27.00		19.29	963.75m			3.95	
ycharts-com	airm	+1.02%	76.10		+0.77					76.72	27.00		19.22	958.86m	0.00%		3.96	
zacks	airm	(1.09%)	76.15		0.82	vol.  92,610	77.22	74.66		77.22	27.00		19.07	952.17 m	0.00	0.00	3.95	
advfn	cbb	-0.61	3.27	3.3	-0.02	1937071	3.35	3.19										
barchart	cbb	-0.61%	3.27	3.30	-0.02	1,937,071	3.35	3.19	3.29	3.42	2.27		11.86	$650.04 m			+0.06	
barrons	cbb	0.61%	3.27	3.30	-0.02	1.897m	3.35	3.19				204.00 million		$654.02 million	cbb has not issued dividends in more than 1 year.			
bloomberg	cbb	-0.608%	3.270	3.300	-0.020	1,937,071	3.350	3.190		3.42	2.27	198.789mil	11.679	650.039mil			0.280	
boston-com	cbb	-0.6079%	3.270 usd	3.300	-0.0200	1,937,071	3.350	3.190	3.290	3.420	2.270	198,788,640						
bostonmerchant	cbb	-0.6079%	3.270 usd	3.300	-0.0200	1,937,071	3.350	3.190	3.290	3.420	2.270	198,788,640						
business-insider	cbb	-0.6079%	3.270 usd	3.300	-0.0200	1,937,071	3.350	3.190	3.290	3.420	2.270	198,788,640						
chron	cbb	-0.6079%	3.270 usd	3.300	-0.0200	1,937,071	3.350	3.190	3.290	3.420	2.270	198,788,640						
cio-com	cbb	-0.61%	3.270 usd	3.300	-0.0200	1,937,071	3.350	3.190	3.290	3.420	2.270	198,788,640	46.71	650m				
cnn-money	cbb	-0.61%	3.27	3.30	-0.02	1,936,447	3.35	3.19	3.29				46.7	$650.0m				
easystockalterts	cbb	-0.61%	3.27	3.30	-0.02	1937071	3.35	3.19	3.29	3.42	2.27		46.71				0.07	
eresearch-fidelity-com	cbb	-0.61%	3.2700	3.3000	-0.0200	1,937,071	3.3500	3.1900	3.2900	3.4200	2.2700	198,789,000	54.83	$654.02m				
finance-abc7-com	cbb	-0.6079%	3.270 usd	3.300	-0.0200	1,937,071	3.350	3.190	3.290	3.420	2.270	198,788,640						
finance-abc7chicago-com	cbb	-0.6079%	3.270 usd	3.300	-0.0200	1,937,071	3.350	3.190	3.290	3.420	2.270	198,788,640						
financial-content	cbb	-0.6079%	3.270 usd	3.300	-0.0200	1,937,071	3.350	3.190	3.290	3.420	2.270	198,788,640						
finapps-forbes-com	cbb	-0.6%	$3.27	3.30	-0.02	1,937,071	3.35	3.19	3.29	3.42	2.27	199 mil	54.5	650 mil	0.0	0.00	0.06	
finviz	cbb	-0.61%	3.27			1,936,447			3.29	-4.39%	44.05%	198.79m	54.50	650.04m			0.06	
fool	cbb	-0.61%	$3.27	$3.30	-0.02	1,936,447	$3.35	$3.19	$3.29	$3.42	$2.27		47.00	$650.04m				
foxbusiness	cbb		$3.27		-0.02	1,937,071			$3.29									
google-finance	cbb	(-0.61%)	3.27	3.30	-0.02	1.94m	3.35	3.19		3.42	2.27	198.79m	51.61	650.04m			0.06	
howthemarketworks	cbb	-1.506%	3.27	3.3	-0.05	1,896,968	3.35	3.19	3.32									
hpcwire	cbb	-0.6079%	3.270 usd	3.300	-0.0200	1,937,071	3.350	3.190	3.290	3.420	2.270	198,788,640						
insidestocks	cbb	-0.61%	3.27	3.30	-0.02	1896968	3.35	3.19					price earnings ratio: 11.68					
investopedia	cbb	-0.61 %	$3.27	3.30	-0.02				3.29									
investorguide	cbb	-0.61%	3.27	3.30	-0.02		3.35	3.19		3.58	2.27		48.38	650.0m			0.068	
marketintellisearch	cbb	-0.61 %	$3.27	$3.30	-0.02	1878.80k	$3.35	$3.19	$3.29			198.79m	54.83	0.65b	0.0 %		0.06	
marketwatch	cbb	-0.61%	$3.27	open: 3.30	-0.02	44,594	$3.35	$3.19	$3.29	$3.42	$2.27		50.23	$654.02m			0.07	
minyanville	cbb	-0.6079%	3.270 usd	3.300	-0.0200	1,937,071	3.350	3.190	3.290	3.420	2.270	198,788,640						
msn-money	cbb	-0.61%	3.27	3.30	-0.02	1.94 mil	3.35	3.19	3.29	3.42	2.27	198.79 mil	46.71	654.01 mil			0.06	
nasdaq-com	cbb	0.61%	$ 3.27		0.02	1,936,447	$ 3.35	$ 3.19	$ 3.29	$ 3.42	$ 2.27	198,789,000	54.5	$ 650,040,030			$ 0.06	
optimum	cbb	-0.61%	3.27 ( 4:15 pm edt)	3.30	-0.02	1,936,447	3.35	3.19	3.29	3.42	2.27	198.79m	46.7	650.0m			0.07	
paidcontent	cbb	-0.6079%	3.270 usd	3.300	-0.0200	1,937,071	3.350	3.190	3.290	3.420	2.270	198,788,640						
pc-quote	cbb	-0.61%	3.27	3.3	-0.02	1,937,071	3.35	3.19	3.29	3.42	2.27	200,004,832	47.0	654,016,000				
personal-wealth-biz	cbb	-0.61%	3.27	3.30	-0.02	1,937,071	3.35	3.19	3.29	3.58	2.27		48.38			0.00	0.068	
predictwallstreet	cbb	-0.61%	3.27		-0.02	1,937,071												
raymond-james	cbb	-0.61	3.27	3.30	-0.02	1,937,071	3.35	3.19	3.27	3.42	2.27		54.50				0.06	
renewable-energy-world	cbb	-0.6079%	3.270 usd	3.300	-0.0200	1,937,071	3.350	3.190	3.290	3.420	2.270	198,788,640						
screamingmedia	cbb	-0.61%	$	open: 3.30	-0.02	44,594	$3.35	$3.19	$3.29	$3.42	$2.27		50.23	$654.02m			0.07	
scroli	cbb	%	cbb			0												
simple-stock-quotes	cbb	-0.61%	last trade: 3.27		change: -0.020								p/e ratio: 48.38					
smartmoney	cbb	(-0.61%)	3.27	$3.30	-0.02	1,937,071	$3.35	$3.19	$3.29	$3.42	$2.27			654,000	0.00%	$0.10		
stocknod	cbb	-0.6079%	3.270 usd	3.300	-0.0200	1,937,071	3.350	3.190	3.290	3.420	2.270	198,788,640						
stockpickr	cbb	-0.61%	$3.27 -0.02 | -0.61%	3.27	-0.02	1.94m	3.35	3.19	3.29	3.42	2.27							
stocksmart	cbb	.0 %	$3.04	2.82	0	118,351	3.19	3										
stocktwits	cbb	-0.91%	3.26		-0.03													
streetinsider-com	cbb	0.61%	3.27	$3.30	-0.02	1,937,071	$3.35	$3.19	$3.29	$3.42	$2.27		46.71				$0.07	
thecramerreport	cbb		3.27	3.30	-0.02	1937071	3.35	3.19										
thestree	cbb	-0.61%	$3.27	3.27	-0.02	1936447	3.35	3.19	3.29	-3.42	2.27	1.9878864e8		6.54014626e8				
tickerspy	cbb	-0.61%	$3.27	3.30	-0.02	1,936,447	3.35	3.19	3.29	3.42	2.27		47.0	654.0m	0.00%	$0.00		
tmx-quotemedia	cbb	-0.61%	3.270	3.300	-0.020	1,937,071	3.350	3.190	3.290	3.420	2.270	198,788,640	47.00	650,038,853			0.07	
updown	cbb	-0.61%	$3.27	$3.30	-$0.02	1,886,096	$3.35	$3.19	$3.29	$3.42	$2.27	198.78b	50.67	$660m			0.06	
wallstreetsurvivor	cbb	-1.51%	3.27	3.30	-0.05	1,896,968	3.35	3.19		3.42	2.27		47.00	$654m			0.09	
yahoo-finance	cbb	0.61%	3.27	3.30	0.02	1,937,071	3.35	3.19	3.29	3.42	2.27		48.09	650.04m			0.07	
ycharts-com	cbb	-0.91%	3.26		-0.03					3.42	2.27		46.57	648.06m	0.00%		0.07	
zacks	cbb	(-0.61%)	3.27		-0.02	vol.  1,937,071	3.35	3.19		3.42	2.27		11.75	654.02 m	0.00	0.00	.28	
advfn	upl	0.41	46.37	46.24	0.19	878566	46.96	46.14										
barchart	upl	+0.41%	46.37	46.23	+0.19	878,566	46.96	46.14	46.18	51.20	37.10		20.72	$7.07 b			+2.14	
barrons	upl	0.41%	46.37	46.24	+0.19	878,297	46.96	46.14				154.25 million		$7.06 billion	upl has not issued dividends in more than 1 year.			
bloomberg	upl	0.411%	46.370	46.240	0.190	878,566	46.960	46.140		51.20	37.10	152.930mil	21.174	7,091.385mil			2.190	
boston-com	upl	+0.4114%	46.37 usd	46.24	+0.1900	878,566	46.96	46.14	46.18	50.97	37.10	152,930,455						
bostonmerchant	upl	+0.4114%	46.37 usd	46.24	+0.1900	878,566	46.96	46.14	46.18	50.97	37.10	152,930,455						
business-insider	upl	+0.4114%	46.37 usd	46.24	+0.1900	878,566	46.96	46.14	46.18	50.97	37.10	152,930,455						
chron	upl	+0.4114%	46.37 usd	46.24	+0.1900	878,566	46.96	46.14	46.18	50.97	37.10	152,930,455						
cio-com	upl	+0.41%	46.37 usd	46.24	+0.1900	878,566	46.96	46.14	46.18	50.97	37.10	152,930,455	21.77	7b				
cnn-money	upl	+0.41%	46.37	46.24	+0.19	878,466	46.96	46.14	46.18				21.8	$7.1b				
easystockalterts	upl	0.41%	46.37	46.24	+0.19	878566	46.96	46.14	46.18	50.97	37.10		21.77				2.13	
eresearch-fidelity-com	upl	0.41%	46.3700	46.2400	0.1900	878,566	46.9600	46.1400	46.1800	51.2000	37.1000	152,930,000	21.58	$7.06b				
finance-abc7-com	upl	+0.4114%	46.37 usd	46.24	+0.1900	878,566	46.96	46.14	46.18	50.97	37.10	152,930,455						
finance-abc7chicago-com	upl	+0.4114%	46.37 usd	46.24	+0.1900	878,566	46.96	46.14	46.18	50.97	37.10	152,930,455						
financial-content	upl	+0.4114%	46.37 usd	46.24	+0.1900	878,566	46.96	46.14	46.18	50.97	37.10	152,930,455						
finapps-forbes-com	upl	0.4%	$46.37	46.24	0.19	878,566	46.96	46.14	46.18	51.20	37.10	153 mil	21.7	7 bil	0.0	0.00	2.14	
finviz	upl	0.41%	46.37			878,466			46.18	-9.43%	24.99%	152.93m	21.67	7.09b			2.14	
fool	upl	+0.41%	$46.37	$46.24	0.19	878,466	$46.96	$46.14	$46.18	$51.20	$37.10		21.70	$7.09b				
foxbusiness	upl		$46.37		+0.19	878,566			$46.18									
google-finance	upl	(0.41%)	46.37	46.24	+0.19	878,566.00	46.96	46.14		51.20	37.10	152.93m	21.63	7.09b			2.14	
howthemarketworks	upl	1.245%	46.37	46.24	0.57	878,297	46.96	46.14	45.8									
hpcwire	upl	+0.4114%	46.37 usd	46.24	+0.1900	878,566	46.96	46.14	46.18	50.97	37.10	152,930,455						
insidestocks	upl	+0.41%	46.37	46.23	+0.19	878297	46.96	46.14					price earnings ratio: 20.98					
investopedia	upl	+0.41 %	$46.37	46.24	+0.19				46.18									
investorguide	upl	+0.45%	46.39	46.24	+0.21		46.96	46.14		53.85	37.10		21.59	7.094b			2.139	
marketintellisearch	upl	0.41 %	$46.37	$46.24	0.19	870.30k	$46.96	$46.14	$46.18			152.93m	21.58	7.06b	0.0 %		2.14	
marketwatch	upl	+0.41%	$46.25	open: 46.24	+0.19	1,669	$46.96	$46.14	$46.18	$51.20	$37.10		32.84	$7.06b			1.41	
minyanville	upl	+0.4114%	46.37 usd	46.24	+0.1900	878,566	46.96	46.14	46.18	50.97	37.10	152,930,455						
msn-money	upl	+0.41%	46.37	46.24	+0.19	878,566	46.96	46.14	46.18	51.20	37.10	152.93 mil	21.27	7.06 bil			2.14	
nasdaq-com	upl	0.41%	$ 46.37		0.19	878,566	$ 46.96	$ 46.14	$ 46.18	$ 51.20	$ 37.10	152,930,000	21.67	$ 7,091,364,100			$ 2.14	
optimum	upl	+0.41%	46.37 ( 4:15 pm edt)	46.24	+0.19	878,566	46.96	46.14	46.18	50.97	37.10	152.93m	21.8	7.1b			2.13	
paidcontent	upl	+0.4114%	46.37 usd	46.24	+0.1900	878,566	46.96	46.14	46.18	50.97	37.10	152,930,455						
pc-quote	upl	0.41%	46.37	46.24	0.19	878,566	46.96	46.14	46.18	51.20	37.10	152,303,377	21.18349	7,062,308,000				
personal-wealth-biz	upl	+0.41%	46.37	46.24		878,566	46.96	46.14	46.18	53.85	37.10		21.59			0.00	2.139	
predictwallstreet	upl	+0.41%	46.37		+0.19	878,566												
raymond-james	upl	0.41	46.37	46.24	0.19	878,566	46.96	46.14	46.37	51.20	37.10		21.37				2.17	
renewable-energy-world	upl	+0.4114%	46.37 usd	46.24	+0.1900	878,566	46.96	46.14	46.18	50.97	37.10	152,930,455						
screamingmedia	upl	+0.41%	$	open: 46.24	+0.19	1,669	$46.96	$46.14	$46.18	$51.20	$37.10		32.84	$7.06b			1.41	
scroli	upl	%	upl			0												
simple-stock-quotes	upl	+0.41%	last trade: 46.37		change: 0.190								p/e ratio: 21.59					
smartmoney	upl	(0.41%)	46.37	$46.24	0.19	878,566	$46.96	$46.14	$46.18	$51.20	$37.10			7,062,300	0.00%	$0.00		
stocknod	upl	+0.4114%	46.37 usd	46.24	+0.1900	878,566	46.96	46.14	46.18	50.97	37.10	152,930,455						
stockpickr	upl	0.41%	$46.37 0.19 | 0.41%	46.23	0.19	878.47k	46.96	46.14	46.18	51.20	37.10							
stocksmart	upl	.0 %	$47.43	47.73	0	113,648	48.82	47.26										
stocktwits	upl	0.46%	46.39		+0.21													
streetinsider-com	upl	0.41%	46.37	$46.24	+0.19	878,566	$46.96	$46.14	$46.18	$50.97	$37.10		21.77				$2.13	
thecramerreport	upl		46.37	46.24	+0.19	878566	46.96	46.14										
thestree	upl	0.41%	$46.37	46.23	0.19	878466	46.96	46.14	46.18	-51.2	37.1	1.52930455e8		7.062328412e9				
tickerspy	upl	0.41%	$46.37	46.24	+0.19	878,566	46.96	46.14	46.18	51.20	37.10		21.2	7.0b	0.00%	$0.00		
tmx-quotemedia	upl	0.41%	46.370	46.240	0.190	878,566	46.960	46.140	46.180	51.200	37.100	152,930,455	21.70	7,091,385,198			2.13	
updown	upl	0.41%	$46.37	$46.24	$0.19	876,897	$46.96	$46.14	$46.18	$51.20	$37.10	152.93b	21.29	$7.00b			2.17	
wallstreetsurvivor	upl	1.24%	46.37	46.24	0.57	878,297	46.96	46.14		51.20	37.10		21.70	$7b			3.01	
yahoo-finance	upl	0.41%	46.37	46.24	0.19	878,566	46.96	46.14	46.18	51.20	37.10		21.68	7.09b			2.14	
ycharts-com	upl	+0.45%	46.39		+0.21					51.20	37.10			7.08b	0.00%			
zacks	upl	(0.41%)	46.37		0.19	vol.  878,566	46.96	46.14		51.20	37.10		20.9	7.06 b	0.00	0.00	2.21	
advfn	irc	1.01	9.01	8.92	0.09	247345	9.01	8.86										
barchart	irc	+1.01%	9.01	8.92	+0.09	247,345	9.01	8.86	8.92	9.99	6.86		13.58	$791.80 m	6.46%	$0.57	+0.02	
barrons	irc	1.01%	9.01	8.92	+0.09	247,345	9.01	8.86				86.04 million		$791.30 million	6.33%	$0.05		
bloomberg	irc	1.009%	9.010	8.920	0.090	247,345	9.010	8.860		9.99	7.17	88.734mil	60.067	799.489mil	6.347	0.048 regular cash	0.150	
boston-com	irc	+1.009%	9.010 usd	8.920	+0.0900	247,345	9.010	8.860	8.920	9.990	7.170	88,733,503						
bostonmerchant	irc	+1.009%	9.010 usd	8.920	+0.0900	247,345	9.010	8.860	8.920	9.990	7.170	88,733,503						
business-insider	irc	+1.009%	9.010 usd	8.920	+0.0900	247,345	9.010	8.860	8.920	9.990	7.170	88,733,503						
chron	irc	+1.009%	9.010 usd	8.920	+0.0900	247,345	9.010	8.860	8.920	9.990	7.170	88,733,503						
cio-com	irc	+1.01%	9.010 usd	8.920	+0.0900	247,345	9.010	8.860	8.920	9.990	7.170	88,733,503		799m	6.4	0.57		
cnn-money	irc	+1.01%today&rsquo;s change	9.01data as of 4:03pm et	8.92	+0.09	245,318	9.01	8.86	8.92				nm	$799.5m	6.33%			
easystockalterts	irc	1.01%	9.01	8.92	+0.09	247345	9.01	8.86	8.92	9.99	7.17						-0.02	
eresearch-fidelity-com	irc	1.01%	9.0100	8.9200	0.0900	247,345	9.0100	8.8600	8.9200	9.9900	7.1700	88,734,000		$791.51m	6.39%	$0.047500		
finance-abc7-com	irc	+1.009%	9.010 usd	8.920	+0.0900	247,345	9.010	8.860	8.920	9.990	7.170	88,733,503						
finance-abc7chicago-com	irc	+1.009%	9.010 usd	8.920	+0.0900	247,345	9.010	8.860	8.920	9.990	7.170	88,733,503						
financial-content	irc	+1.009%	9.010 usd	8.920	+0.0900	247,345	9.010	8.860	8.920	9.990	7.170	88,733,503						
finapps-forbes-com	irc	1.0%	$9.01	8.92	0.09	247,345	9.01	8.86	8.92	9.99	7.17	89 mil	450.5	799 mil	6.3	0.57	0.02	
finviz	irc	1.01%	9.01			247,345			8.92	-8.78%	34.22%	88.73m	446.00	791.47m		0.57	0.02	
fool	irc	+0.67%	$8.98	$8.92	0.06	152,814	$9.00	$8.86	$8.92	$9.99	$7.17		446.00	$796.83m	6.90%	0.57		
foxbusiness	irc		$9.01		+0.09	257,892			$8.92									
google-finance	irc	(1.01%)	9.01	8.92	+0.09	247,345.00	9.01	8.86		9.99	7.17	88.73m	453.22	799.49m	6.33	0.05	0.02	
howthemarketworks	irc	2.039%	9.01	8.92	0.18	247,345	9.01	8.86	8.83									
hpcwire	irc	+1.009%	9.010 usd	8.920	+0.0900	247,345	9.010	8.860	8.920	9.990	7.170	88,733,503						
insidestocks	irc	+1.01%	9.01	8.92	+0.09	248545	9.01	8.86					price earnings ratio: 18.39					
investopedia	irc	+1.01 %	$9.01	8.92	+0.09				8.92									
investorguide	irc	+1.01%	9.01	8.92	+0.09		9.01	8.86		9.99	7.17		424.76	799.5m			0.021	
marketintellisearch	irc	1.01 %	$9.01	$8.92	0.09	222.70k	$9.01	$8.86	$8.92			88.73m	446.00	0.79b	6.39 %		0.02	
marketwatch	irc	+1.01%	$9.01	open: 8.92	+0.09	10,840	$9.01	$8.86	$8.92	$9.99	$7.17		1638.18	$791.30m	6.33%	0.05	0.01	
minyanville	irc	+1.009%	9.010 usd	8.920	+0.0900	247,345	9.010	8.860	8.920	9.990	7.170	88,733,503						
msn-money	irc	+1.01%	9.01	8.92	+0.09	247,345	9.01	8.86	8.92	9.99	7.17	88.73 mil	-450.50	791.5 mil	6.39%	0.57	0.04	
nasdaq-com	irc	1.01%	$ 9.01		0.09	247,345	$ 9.01	$ 8.86	$ 8.92	$ 9.99	$ 7.17	88,734,000	450.5	$ 799,493,340	6.39 %	$0.570000	$ 0.02	
optimum	irc	+1.01%	9.01 ( 4:03 pm edt)	8.92	+0.09	245,318	9.01	8.86	8.92	9.99	7.17	88.73m		799.5m	6.33	0.57	-0.02	
paidcontent	irc	+1.009%	9.010 usd	8.920	+0.0900	247,345	9.010	8.860	8.920	9.990	7.170	88,733,503						
pc-quote	irc	1.01%	9.01	8.92	0.09	257,892	9.01	8.86	8.92	9.99	7.17	87,824,872		791,302,000		0.0475		
personal-wealth-biz	irc	+1.01%	9.01	8.92		257,892	9.01	8.86	8.92	9.99	7.17		424.76		6.46	0.576	0.021	
predictwallstreet	irc	+1.01%	9.01		+0.09	247,345												
raymond-james	irc	1.01	9.01	8.92	0.09	247,345	9.01	8.86	9.01	9.99	7.17						0.00	
renewable-energy-world	irc	+1.009%	9.010 usd	8.920	+0.0900	247,345	9.010	8.860	8.920	9.990	7.170	88,733,503						
screamingmedia	irc	+1.01%	$	open: 8.92	+0.09	10,840	$9.01	$8.86	$8.92	$9.99	$7.17		1638.18	$791.30m	6.33%	0.05	0.01	
scroli	irc	%	irc			0												
simple-stock-quotes	irc	+1.01%	last trade: 9.01		change: 0.090								p/e ratio: 424.76					
smartmoney	irc	(1.01%)	9.01	$8.92	0.09	247,345	$9.01	$8.86	$8.92	$9.99	$7.17			791,500	6.39%	$0.05		
stocknod	irc	+1.009%	9.010 usd	8.920	+0.0900	247,345	9.010	8.860	8.920	9.990	7.170	88,733,503						
stockpickr	irc	1.01%	$9.01 0.09 | 1.01%	8.92	0.09	247.35k	9.01	8.86	8.92	9.99	7.17							
stocksmart	irc	.0 %	$8.845	8.85	0	45,028	9.17	8.845										
stocktwits	irc	1.01%	9.01		+0.09													
streetinsider-com	irc	1.01%	9.01	$8.92	+0.09	247,345	$9.01	$8.86	$8.92	$9.99	$7.17						$-0.02	
thecramerreport	irc		9.01	8.92	+0.09	247345	9.01	8.86										
thestree	irc	1.01%	$9.01	8.92	0.09	247345	9.01	8.86	8.92	-9.99	7.17	8.8733503e7		7.91502847e8				
tickerspy	irc	1.01%	$9.01	8.92	+0.09	247,345	9.01	8.86	8.92	9.99	7.17		0.0	791.3m	6.39%	$0.05		
tmx-quotemedia	irc	1.01%	9.010	8.920	0.090	257,892	9.010	8.860	8.920	9.990	7.170	88,733,503	446.00	799,488,862	6.390	0.048 usd	0.02	
updown	irc	1.01%	$9.01	$8.92	$0.09	245,318	$9.01	$8.86	$8.92	$9.99	$7.17	88.73b	427.14	$784m			0.02	
wallstreetsurvivor	irc	2.04%	9.01	8.92	0.18	247,345	9.01	8.86		9.99	7.39		446.00	$792m	6.40%	0.57 -	0.00	
yahoo-finance	irc	1.01%	9.01	8.92	0.09	247,345	9.01	8.86	8.92	9.99	7.17		429.05	799.48m	6.40%	0.57	0.02	
ycharts-com	irc	+1.01%	9.01		+0.09					9.99	7.17		533.14	791.80m	6.34%		0.02	
zacks	irc	(1.01%)	9.01		0.09	vol.  247,345	9.01	8.86		9.99	7.17		13.72	791.30 m	6.39	0.57	.65	
advfn	pbny	-0.24	8.43	8.45	-0.02	49203	8.45	8.31										
barchart	pbny	-0.24%	8.43	8.45	-0.02	56,174	8.45	8.31	8.45	10.95	7.71		17.79	$322.03 m	2.87%	$0.24	+0.54	
barrons	pbny	0.24%	8.43	8.45	-0.02	49,203	8.45	8.31				38.19 million		$321.40 million	2.85%	$0.06		
bloomberg	pbny	-0.237%	8.430	8.450	-0.020	49,203	8.450	8.310		11.09	7.86	38.035mil	15.611	320.635mil	2.847	0.060 regular cash	0.540	
boston-com	pbny	-0.2367%	8.430 usd	8.450	-0.0200	49,203	8.450	8.310	8.450	11.09	7.860	38,035,034						
bostonmerchant	pbny	-0.2367%	8.430 usd	8.450	-0.0200	49,203	8.450	8.310	8.450	11.09	7.860	38,035,034						
business-insider	pbny	-0.2367%	8.430 usd	8.450	-0.0200	49,203	8.450	8.310	8.450	11.09	7.860	38,035,034						
chron	pbny	-0.2367%	8.430 usd	8.450	-0.0200	49,203	8.450	8.310	8.450	11.09	7.860	38,035,034						
cio-com	pbny	-0.24%	8.430 usd	8.450	-0.0200	49,203	8.450	8.310	8.450	11.09	7.860	38,035,034	15.33	321m	2.8	0.24		
cnn-money	pbny	-0.24%	8.43	8.45	-0.02	49,203	8.45	8.31	8.45				15.1	$320.6m	2.85%			
easystockalterts	pbny	-0.24%	8.43	8.45	-0.02	49203	8.45	8.31	8.45	11.09	7.86		15.33				0.55	
eresearch-fidelity-com	pbny	-0.24%	8.4300	8.4500	-0.0200	49,203	8.4500	8.3100	8.4500	11.0900	7.8600	38,035,000	15.65	$321.40m	2.84%	$0.060000		
finance-abc7-com	pbny	-0.2367%	8.430 usd	8.450	-0.0200	49,203	8.450	8.310	8.450	11.09	7.860	38,035,034						
finance-abc7chicago-com	pbny	-0.2367%	8.430 usd	8.450	-0.0200	49,203	8.450	8.310	8.450	11.09	7.860	38,035,034						
financial-content	pbny	-0.2367%	8.430 usd	8.450	-0.0200	49,203	8.450	8.310	8.450	11.09	7.860	38,035,034						
finapps-forbes-com	pbny	-0.2%	$8.43	8.45	-0.02	49,203	8.45	8.31	8.45	11.09	7.86	38 mil	15.6	321 mil	2.8	0.24	0.54	
finviz	pbny	-0.24%	8.43			49,203			8.45	-23.04%	9.31%	38.04m	15.61	320.68m		0.24	0.54	
fool	pbny	-0.24%	$8.43	$8.45	-0.02	49,203	$8.45	$8.31	$8.45	$11.09	$7.86		15.40	$320.64m	2.90%	0.24		
foxbusiness	pbny		$8.43		-0.02	49,322			$8.45									
google-finance	pbny	(-0.24%)	8.43	8.45	-0.02	49,203.00	8.45	8.31		11.09	7.86	38.04m	15.55	320.64m	2.85	0.06	0.54	
howthemarketworks	pbny	0.837%	8.43	8.45	0.07	49,203	8.45	8.31	8.36									
hpcwire	pbny	-0.2367%	8.430 usd	8.450	-0.0200	49,203	8.450	8.310	8.450	11.09	7.860	38,035,034						
insidestocks	pbny	-0.24%	8.43	8.45	-0.02	49203	8.45	8.31										
investopedia	pbny	-0.24 %	$8.43	8.45	-0.02				8.45									
investorguide	pbny	-0.24%	8.43	8.45	-0.02		8.45	8.31		11.09	7.86		15.65	316.1m			0.54	
marketintellisearch	pbny	-0.24 %	$8.43	$8.45	-0.02	45.20k	$8.45	$8.31	$8.45			38.04m	15.65	0.32b	2.84 %		0.54	
marketwatch	pbny	-0.24%	$8.43	open: 8.45	-0.02	6,267	$8.45	$8.31	$8.45	$11.09	$7.86		15.46	$321.40m	2.85%	0.06	0.55	
minyanville	pbny	-0.2367%	8.430 usd	8.450	-0.0200	49,203	8.450	8.310	8.450	11.09	7.860	38,035,034						
msn-money	pbny	-0.24%	8.43	8.45	-0.02	49,203	8.45	8.31	8.45	11.09	7.86	38.04 mil	15.61	321.4 mil	2.84%	0.24	0.54	
nasdaq-com	pbny	0.24%	$ 8.43	$ 8.45	0.02	49,203	$ 8.45	$ 8.31	$ 8.45	$ 11.09	$ 7.86	38,035,000	15.61	$ 320,635,050	2.84 %	$0.240000	$ 0.54	
optimum	pbny	-0.24%	8.43 ( 4:30 pm edt)	8.45	-0.02	49,203	8.45	8.31	8.45	11.09	7.86	38.04m	15.3	320.6m	2.85	0.24	0.55	
paidcontent	pbny	-0.2367%	8.430 usd	8.450	-0.0200	49,203	8.450	8.310	8.450	11.09	7.860	38,035,034						
pc-quote	pbny	-0.24%	8.43	8.45	-0.02	49,203	8.45	8.31	8.45	11.09	7.86	38,125,243	15.64815	321,396,000		0.06		
personal-wealth-biz	pbny	-0.24%	8.43	8.45	-0.02	49,322	8.45	8.31	8.45	11.09	7.86		15.65		2.84	0.24	0.54	
predictwallstreet	pbny	-0.24%	8.43		-0.02	49,203												
raymond-james	pbny	-0.24	8.43	8.45	-0.02	49,203	8.45	8.31	8.43	11.09	7.86		15.91				0.53	
renewable-energy-world	pbny	-0.2367%	8.430 usd	8.450	-0.0200	49,203	8.450	8.310	8.450	11.09	7.860	38,035,034						
screamingmedia	pbny	-0.24%	$	open: 8.45	-0.02	6,267	$8.45	$8.31	$8.45	$11.09	$7.86		15.46	$321.40m	2.85%	0.06	0.55	
scroli	pbny	%	pbny			0												
simple-stock-quotes	pbny	-0.24%	last trade: 8.43		change: -0.020								p/e ratio: 15.65					
smartmoney	pbny	(-0.24%)	8.43	$8.45	-0.02	49,203	$8.45	$8.31	$8.45	$11.09	$7.86			321,400	2.84%	$0.06		
stocknod	pbny	-0.2367%	8.430 usd	8.450	-0.0200	49,203	8.450	8.310	8.450	11.09	7.860	38,035,034						
stockpickr	pbny	-0.24%	$8.43 -0.02 | -0.24%	8.45	-0.02	49.20k	8.45	8.31	8.45	11.09	7.86							
stocksmart	pbny	.0 %	$8.7	10.51	0	6,920	9.16	8.68										
stocktwits	pbny	-0.35%	8.42		-0.03													
streetinsider-com	pbny	0.24%	8.43	$8.45	-0.02	49,203	$8.45	$8.31	$8.45	$11.09	$7.86		15.33				$0.55	
thecramerreport	pbny		8.43	8.45	-0.02	49203	8.45	8.31										
thestree	pbny	-0.24%	$8.43	8.45	-0.02	49203	8.45	8.31	8.45	-11.09	7.86	3.8035034e7		3.21396037e8				
tickerspy	pbny	-0.24%	$8.43	8.45	-0.02	49,203	8.45	8.31	8.45	11.09	7.86		15.6	321.7m	2.84%	$0.06		
tmx-quotemedia	pbny	-0.24%	8.430	8.450	-0.020	49,322	8.450	8.310	8.450	11.090	7.860	38,035,034	15.40	320,635,337	2.840	0.060 usd	0.55	
updown	pbny	-0.24%	$8.43	$8.45	-$0.02	39,012	$8.45	$8.31	$8.45	$11.09	$7.86	38.03b	15.59	$318m			0.54	
wallstreetsurvivor	pbny	0.84%	8.43	8.45	0.07	49,203	8.45	8.31		11.09	7.86		15.40	$321m	2.80%	0.24 -	0.54	
yahoo-finance	pbny	0.24%	8.43	8.45	0.02	49,203	8.45	8.31	8.45	11.09	7.86		15.61	316.09m	2.80%	0.24	0.54	
ycharts-com	pbny	-0.36%	8.42		-0.03					11.09	7.86		15.31	321.64m	2.81%		0.55	
zacks	pbny	(-0.24%)	8.43		-0.02	vol.  49,203	8.45	8.31		11.09	7.86		17.98	321.40 m	2.84	0.24	.47	
advfn	rden	2.37	30.25	29.56	0.7	144016	30.37	29.34										
barchart	rden	+2.37%	30.25	29.56	+0.70	134,436	30.37	29.34	29.55	31.84	13.69		18.97	$869.99 m			+1.32	
barrons	rden	2.37%	30.25	29.56	+0.70	142,625	30.37	29.34				28.79 million		$857.84 million	rden has not issued dividends in more than 1 year.			
bloomberg	rden	2.369%	30.250	29.560	0.700	144,016	30.370	29.340		31.84	13.69	29.030mil	19.643	878.168mil			1.540	
boston-com	rden	+2.369%	30.25 usd	29.56	+0.7000	143,716	30.37	29.34	29.55	31.84	13.69	29,030,350						
bostonmerchant	rden	+2.369%	30.25 usd	29.56	+0.7000	143,716	30.37	29.34	29.55	31.84	13.69	29,030,350						
business-insider	rden	+2.369%	30.25 usd	29.56	+0.7000	143,716	30.37	29.34	29.55	31.84	13.69	29,030,350						
chron	rden	+2.369%	30.25 usd	29.56	+0.7000	143,716	30.37	29.34	29.55	31.84	13.69	29,030,350						
cio-com	rden	+2.37%	30.25 usd	29.56	+0.7000	143,716	30.37	29.34	29.55	31.84	13.69	29,030,350	22.92	878m				
cnn-money	rden	+2.37%today&rsquo;s change	30.25data as of 4:00pm et	29.56	+0.70	142,625	30.37	29.34	29.55				22.9	$878.2m				
easystockalterts	rden	2.37%	30.25	29.56	+0.70	142425	30.37	29.34	29.55	31.84	13.69		22.92				1.32	
eresearch-fidelity-com	rden	2.37%	30.2500	29.5600	0.7000	144,016	30.3700	29.3400	29.5500	31.8400	13.6900	29,030,000	22.39	$857.84m				
finance-abc7-com	rden	+2.369%	30.25 usd	29.56	+0.7000	142,425	30.37	29.34	29.55	31.84	13.69	29,030,350						
finance-abc7chicago-com	rden	+2.369%	30.25 usd	29.56	+0.7000	142,425	30.37	29.34	29.55	31.84	13.69	29,030,350						
financial-content	rden	+2.369%	30.25 usd	29.56	+0.7000	142,425	30.37	29.34	29.55	31.84	13.69	29,030,350						
finapps-forbes-com	rden	2.4%	$30.25	29.56	0.70	142,725	30.37	29.34	29.55	31.84	13.69	29 mil	22.9	878 mil	0.0	0.00	1.32	
finviz	rden	2.37%	30.25			142,725			29.55	-4.99%	120.96%	29.03m	22.39	857.84m			1.32	
fool	rden	+2.37%	$30.25	$29.56	0.70	142,725	$30.37	$29.34	$29.55	$31.84	$13.69		22.40	$878.17m				
foxbusiness	rden		$30.25		+0.70	146,728			$29.55									
google-finance	rden	(2.37%)	30.25	29.56	+0.70	142,725.00	30.37	29.34		31.84	13.69	29.03m	22.84	878.17m			1.32	
howthemarketworks	rden	4.203%	30.25	29.56	1.22	142,425	30.37	29.34	29.03									
hpcwire	rden	+2.369%	30.25 usd	29.56	+0.7000	143,716	30.37	29.34	29.55	31.84	13.69	29,030,350						
insidestocks	rden	+2.37%	30.25	29.56	+0.70	146728	30.37	29.34					price earnings ratio: 19.77					
investopedia	rden	+2.37 %	$30.25	29.56	+0.70				29.55									
investorguide	rden	+2.37%	30.25	29.56	+0.70		30.37	29.34		31.84	13.69		22.42	850.9m			1.318	
marketintellisearch	rden	2.37 %	$30.25	$29.56	0.70	141.40k	$30.37	$29.34	$29.55			29.03m	22.39	0.86b	0.0 %		1.32	
marketwatch	rden	+2.37%	$30.25	open: 29.56	+0.70	4,103	$30.37	$29.34	$29.55	$31.84	$13.69		22.46	$857.84m			1.35	
minyanville	rden	+2.369%	30.25 usd	29.56	+0.7000	142,425	30.37	29.34	29.55	31.84	13.69	29,030,350						
msn-money	rden	+2.37%	30.25	29.56	+0.70	142,725	30.37	29.34	29.55	31.84	13.69	29.03 mil	22.92	857.85 mil			1.32	
nasdaq-com	rden	2.37%	$ 30.25	$ 29.56	0.70	142,725	$ 30.37	$ 29.34	$ 29.55	$ 31.84	$ 13.69	29,030,000	22.92	$ 878,157,500			$ 1.32	
optimum	rden	+2.37%	30.25 ( 4:00 pm edt)	29.56	+0.70	142,425	30.37	29.34	29.55	31.84	13.69	29.03m	22.9	878.2m			1.32	
paidcontent	rden	+2.369%	30.25 usd	29.56	+0.7000	142,425	30.37	29.34	29.55	31.84	13.69	29,030,350						
pc-quote	rden	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	rden	+2.37%	30.25	29.56		146,728	30.37	29.34	29.55	31.84	13.69		22.42			0.00	1.318	
predictwallstreet	rden	+2.37%	30.25		+0.70	142,725												
raymond-james	rden	2.37	30.25	29.56	0.70	142,725	30.37	29.34	30.25	31.84	13.69		22.08				1.37	
renewable-energy-world	rden	+2.369%	30.25 usd	29.56	+0.7000	142,425	30.37	29.34	29.55	31.84	13.69	29,030,350						
screamingmedia	rden	+2.37%	$	open: 29.56	+0.70	4,103	$30.37	$29.34	$29.55	$31.84	$13.69		22.46	$857.84m			1.35	
scroli	rden	%	rden			0												
simple-stock-quotes	rden	+2.37%	last trade: 30.25		change: 0.700								p/e ratio: 22.42					
smartmoney	rden	(2.37%)	30.25	$29.56	0.70	142,725	$30.37	$29.34	$29.55	$31.84	$13.69			857,800	0.00%	$0.00		
stocknod	rden	+2.369%	30.25 usd	29.56	+0.7000	142,425	30.37	29.34	29.55	31.84	13.69	29,030,350						
stockpickr	rden	2.37%	$30.25 0.70 | 2.37%	29.56	0.70	142.73k	30.37	29.34	29.55	31.84	13.69							
stocksmart	rden	.0 %	$28.9	23.45	0	33,587	30.8	28.89										
stocktwits	rden	2.33%	30.24		+0.69													
streetinsider-com	rden	2.37%	30.25	$29.56	+0.70	142,425	$30.37	$29.34	$29.55	$31.84	$13.69		22.92				$1.32	
thecramerreport	rden		30.25	29.56	+0.70	144016	30.37	29.34										
thestree	rden	2.37%	$30.25	29.56	0.7	142725	30.37	29.34	29.55	-31.84	13.69	2.903035e7		8.57846843e8				
tickerspy	rden	2.37%	$30.25	29.56	+0.70	142,725	30.37	29.34	29.55	31.84	13.69		22.4	857.7m	0.00%	$0.00		
tmx-quotemedia	rden	2.37%	30.250	29.560	0.700	146,728	30.370	29.340	29.550	31.840	13.690	29,030,350	22.40	878,168,088			1.32	
updown	rden	2.37%	$30.25	$29.56	$0.70	142,625	$30.37	$29.34	$29.55	$31.84	$13.69	29.03b	21.56	$842m			1.37	
wallstreetsurvivor	rden	4.20%	30.25	29.56	1.22	142,425	30.37	29.34		31.84	14.31		22.40	$858m			0.68	
yahoo-finance	rden	2.37%	30.25	29.56	0.70	142,725	30.37	29.34	29.55	31.84	13.69		22.95	850.90m			1.32	
ycharts-com	rden	+2.34%	30.24		+0.69					31.84	13.69		22.74	869.70m	0.00%		1.33	
zacks	rden	(2.37%)	30.25		0.70	vol.  142,725	30.37	29.34		31.84	13.69		19.31	857.84 m	0.00	0.00	1.53	
advfn	ndsn	-0.05	56.09	56.01	-0.03	348115	56.4201	55.76										
barchart	ndsn	-0.05%	56.09	56.01	-0.03	348,115	56.42	55.76	56.12	59.29	26.98		18.28	$3.83 b	0.77%	$0.42	+3.21	
barrons	ndsn	0.05%	56.09	56.01	-0.03	348,011	56.42	55.76				68.44 million		$3.83 billion	0.75%	$0.1		
bloomberg	ndsn	-0.053%	56.090	56.010	-0.030	348,115	56.420	55.760		59.42	27.24	68.248mil	18.697	3,828.038mil	0.749	0.105 regular cash	3.000	
boston-com	ndsn	-0.0535%	56.09 usd	56.01	-0.0300	348,115	56.42	55.76	56.12	118.83	48.76	68,248,139						
bostonmerchant	ndsn	-0.0535%	56.09 usd	56.01	-0.0300	348,115	56.42	55.76	56.12	118.83	48.76	68,248,139						
business-insider	ndsn	-0.0535%	56.09 usd	56.01	-0.0300	348,115	56.42	55.76	56.12	118.83	48.76	68,248,139						
chron	ndsn	-0.0535%	56.09 usd	56.01	-0.0300	348,115	56.42	55.76	56.12	118.83	48.76	68,248,139						
cio-com	ndsn	-0.05%	56.09 usd	56.01	-0.0300	348,115	56.42	55.76	56.12	118.83	48.76	68,248,139	17.53	4b	0.7	0.42		
cnn-money	ndsn	-0.05%	56.09	56.11	-0.03	347,659	56.42	55.76	56.12				17.5	$3.8b	0.75%			
easystockalterts	ndsn	-0.05%	56.09	56.01	-0.03	348115	56.42	55.76	56.12	118.83	48.63		17.53				3.20	
eresearch-fidelity-com	ndsn	-0.05%	56.0900	56.0100	-0.0300	348,115	56.4201	55.7600	56.1200	59.4150	27.1800	68,248,000	17.54	$3.83b	0.75%	$0.105000		
finance-abc7-com	ndsn	-0.0535%	56.09 usd	56.01	-0.0300	348,115	56.42	55.76	56.12	118.83	48.76	68,248,139						
finance-abc7chicago-com	ndsn	-0.0535%	56.09 usd	56.01	-0.0300	348,115	56.42	55.76	56.12	118.83	48.76	68,248,139						
financial-content	ndsn	-0.0535%	56.09 usd	56.01	-0.0300	348,115	56.42	55.76	56.12	118.83	48.76	68,248,139						
finapps-forbes-com	ndsn	-0.1%	$56.09	56.01	-0.03	348,115	56.42	55.76	56.12	59.41	27.24	68 mil	17.5	4 bil	0.7	0.42	3.20	
finviz	ndsn	-0.05%	56.09			348,115			56.12	-5.39%	108.38%	68.25m	17.53	3.83b		0.42	3.20	
fool	ndsn	-0.05%	$56.09	$56.01	-0.03	347,659	$56.42	$55.76	$56.12	$59.42	$27.18		17.50	$3.83b	1.30%	0.42		
foxbusiness	ndsn		$56.09		-0.03	348,715			$56.12									
google-finance	ndsn	(-0.05%)	56.09	56.01	-0.03	348,115.00	56.42	55.76		59.42	27.18	68.25m	17.50	3.83b	0.75	0.10	3.20	
howthemarketworks	ndsn	2.261%	56.09	56.01	1.24	346,378	56.4201	55.76	54.85									
hpcwire	ndsn	-0.0535%	56.09 usd	56.01	-0.0300	348,115	56.42	55.76	56.12	118.83	48.76	68,248,139						
insidestocks	ndsn	-0.05%	56.09	56.01	-0.03	348011	56.42	55.76					price earnings ratio: 18.70					
investopedia	ndsn	-0.05 %	$56.09	56.01	-0.03				56.12									
investorguide	ndsn	-0.05%	56.09	56.07	-0.03		56.4201	55.76		59.415	27.24		17.51	3.828b			3.205	
marketintellisearch	ndsn	-0.05 %	$56.09	$56.07	-0.03	419.00k	$56.42	$55.76	$56.12			68.25m	17.54	3.83b	0.75 %		3.20	
marketwatch	ndsn	-0.05%	$56.08	open: 56.01	-0.03	204	$56.42	$55.76	$56.12	$59.42	$27.24		17.59	$3.83b	0.75%	0.11	3.19	
minyanville	ndsn	-0.0535%	56.09 usd	56.01	-0.0300	348,115	56.42	55.76	56.12	118.83	48.76	68,248,139						
msn-money	ndsn	-0.05%	56.09	56.01	-0.03	348,115	56.42	55.76	56.12	59.42	27.18	68.25 mil	17.53	3.83 bil	0.75%	0.42	3.21	
nasdaq-com	ndsn	0.05%	$ 56.09	$ 56.01	0.03	348,115	$ 56.4201	$ 55.76	$ 56.12	$ 59.415	$ 27.18	68,227,000	17.53	$ 3,826,852,430	0.75 %	$0.420000	$ 3.20	
optimum	ndsn	-0.05%	56.09 ( 4:30 pm edt)	56.01	-0.03	348,011	56.42	55.76	56.12	118.83	48.63	68.25m	17.5	3.8b	0.75	0.42	3.20	
paidcontent	ndsn	-0.0535%	56.09 usd	56.01	-0.0300	348,115	56.42	55.76	56.12	118.83	48.76	68,248,139						
pc-quote	ndsn	-0.05%	56.09	56.01	-0.03	348,115	56.4201	55.76	56.12	59.42	27.18	68,284,507	17.5375	3,830,078,000		0.105		
personal-wealth-biz	ndsn	-0.05%	56.09	56.07	-0.03	348,715	56.4201	55.76	56.12	59.415	27.24		17.51		0.75	0.42	3.205	
predictwallstreet	ndsn	-0.05%	56.09		-0.03	348,115												
raymond-james	ndsn	-0.05	56.09	56.01	-0.03	348,115	56.42	55.76	56.09	59.42	27.24		17.34				3.24	
renewable-energy-world	ndsn	-0.0535%	56.09 usd	56.01	-0.0300	348,115	56.42	55.76	56.12	118.83	48.76	68,248,139						
screamingmedia	ndsn	-0.05%	$	open: 56.01	-0.03	204	$56.42	$55.76	$56.12	$59.42	$27.24		17.59	$3.83b	0.75%	0.11	3.19	
scroli	ndsn	%	ndsn			0												
simple-stock-quotes	ndsn	-0.05%	last trade: 56.09		change: -0.030								p/e ratio: 17.51					
smartmoney	ndsn	(-0.05%)	56.09	$56.01	-0.03	348,115	$56.42	$55.76	$56.12	$59.42	$27.18			3,830,100	0.75%	$0.11		
stocknod	ndsn	-0.0535%	56.09 usd	56.01	-0.0300	348,115	56.42	55.76	56.12	118.83	48.76	68,248,139						
stockpickr	ndsn	-0.05%	$56.09 -0.03 | -0.05%	56.01	-0.03	348.12k	56.42	55.76	56.12	59.42	27.18							
stocksmart	ndsn	.0 %	$50.59	92.67	0	41,330	52.54	50.47										
stocktwits	ndsn	-0.02%	56.11		-0.01													
streetinsider-com	ndsn	0.05%	56.09	$56.01	-0.03	348,115	$56.42	$55.76	$56.12	$118.83	$48.63		17.53				$3.20	
thecramerreport	ndsn		56.09	56.07	-0.03	348115	56.4201	55.76										
thestree	ndsn	-0.05%	$56.09	56.01	-0.03	348115	56.42	55.76	56.12	-59.42	27.18	6.8248139e7		3.830085561e9				
tickerspy	ndsn	-0.05%	$56.09	56.01	-0.03	348,115	56.42	55.76	56.12	59.41	27.18		17.5	3.8b	0.75%	$0.10		
tmx-quotemedia	ndsn	-0.05%	56.090	56.010	-0.030	348,715	56.420	55.760	56.120	59.415	27.240	68,248,139	17.50	3,828,038,117	0.748	0.105 usd	3.20	
updown	ndsn	-0.05%	$56.09	$56.01	-$0.03	344,759	$56.42	$55.76	$56.12	$59.42	$27.24	68.22b	17.31	$3.74b			3.24	
wallstreetsurvivor	ndsn	2.26%	56.09	56.01	1.24	346,378	56.42	55.76		59.42	30.88		17.50	$4b	0.70%	0.39 -	2.46	
yahoo-finance	ndsn	0.05%	56.09	56.07	0.03	348,115	56.42	55.76	56.12	59.42	27.24		17.50	3.83b	0.70%	0.42	3.21	
ycharts-com	ndsn	-0.02%	56.11		-0.01					59.41	27.24		17.48	3.83b	0.80%		3.21	
zacks	ndsn	(-0.05%)	56.09		-0.03	vol.  348,115	56.42	55.76		59.42	26.98		18.71	3.83 b	0.75	0.42	3	
advfn	ups	-0.24	73.78	74.0	-0.18	2829060	74.0	73.355										
barchart	ups	-0.24%	73.78	74.00	-0.18	2,829,060	74.00	73.36	73.96	76.47	55.05		19.55	$72.83 b	2.85%	$2.08	+3.82	
barrons	ups	0.24%	73.78	74.00	-0.18	2.823m	74.00	73.355				1.00 billion		$73.80 billion	2.82%	$0.52		
bloomberg	ups	-0.243%	73.780	74.000	-0.180	2,829,060	74.000	73.355		77.00	56.61	737.791mil	19.780	72,762.880mil	2.684	0.520 regular cash	3.730	
boston-com	ups	-0.2434%	73.78 usd	74.00	-0.1800	2,829,060	74.00	73.36	73.96	77.00	56.61	737,791,369						
bostonmerchant	ups	-0.2434%	73.78 usd	74.00	-0.1800	2,829,060	74.00	73.36	73.96	77.00	56.61	737,791,369						
business-insider	ups	-0.2434%	73.78 usd	74.00	-0.1800	2,829,060	74.00	73.36	73.96	77.00	56.61	737,791,369						
chron	ups	-0.2434%	73.78 usd	74.00	-0.1800	2,829,060	74.00	73.36	73.96	77.00	56.61	737,791,369						
cio-com	ups	-0.24%	73.78 usd	74.00	-0.1800	2,829,060	74.00	73.36	73.96	77.00	56.61	737,791,369	19.26	54b	2.8	2.08		
cnn-money	ups	-0.24%	73.78	73.94	-0.18	2,756,975	74.00	73.36	73.96				19.3	$54.4b	2.82%			
easystockalterts	ups	-0.24%	73.78	74.00	-0.18	2829060	74.00	73.36	73.96	77.00	56.47		19.26				3.83	
eresearch-fidelity-com	ups	-0.24%	73.7800	74.0000	-0.1800	2,829,060	74.0000	73.3550	73.9600	76.9950	56.4700	986,214,000	19.36	$72.94b	2.81%	$0.520000		
finance-abc7-com	ups	-0.2434%	73.78 usd	74.00	-0.1800	2,829,060	74.00	73.36	73.96	77.00	56.61	737,791,369						
finance-abc7chicago-com	ups	-0.2434%	73.78 usd	74.00	-0.1800	2,829,060	74.00	73.36	73.96	77.00	56.61	737,791,369						
financial-content	ups	-0.2434%	73.78 usd	74.00	-0.1800	2,829,060	74.00	73.36	73.96	77.00	56.61	737,791,369						
finapps-forbes-com	ups	-0.2%	$73.78	74.00	-0.18	2,829,060	74.00	73.36	73.96	76.99	56.61	738 mil	19.3	54 bil	2.8	2.08	3.82	
finviz	ups	-0.24%	73.78			2,829,060			73.96	-3.51%	34.37%	986.21m	19.31	72.94b		2.08	3.83	
fool	ups	-0.24%	$73.78	$74.00	-0.18	2,823,523	$74.00	$73.36	$73.96	$77.00	$56.47		19.30	$72.76b	3.10%	2.08		
foxbusiness	ups		$73.78		-0.18	2,829,260			$73.96									
google-finance	ups	(-0.24%)	73.78	74.00	-0.18	2.83m	74.00	73.36		77.00	56.47	986.21m	19.28	72.76b	2.82	0.52	3.83	
howthemarketworks	ups	1.166%	73.78	74	0.85	2,823,323	74	73.355	72.93									
hpcwire	ups	-0.2434%	73.78 usd	74.00	-0.1800	2,829,060	74.00	73.36	73.96	77.00	56.61	737,791,369						
insidestocks	ups	-0.24%	73.78	74.00	-0.18	2823323	74.00	73.36					price earnings ratio: 19.78					
investopedia	ups	-0.24 %	$73.78	74.00	-0.18				73.96									
investorguide	ups	-0.24%	73.78	74.00	-0.18		74.00	73.355		77.00	56.47		19.31	72.763b			3.831	
marketintellisearch	ups	-0.24 %	$73.78	$74.00	-0.18	2453.90k	$74.00	$73.36	$73.96			986.21m	19.31	72.94b	2.81 %		3.83	
marketwatch	ups	-0.24%	$73.93	open: 74.00	-0.18	55,395	$74.00	$73.36	$73.96	$77.00	$56.61		19.25	$72.77b	2.82%	0.52	3.83	
minyanville	ups	-0.2434%	73.78 usd	74.00	-0.1800	2,829,060	74.00	73.36	73.96	77.00	56.61	737,791,369						
msn-money	ups	-0.24%	73.78	74.00	-0.18	2.83 mil	74.00	73.36	73.96	77.00	56.47	986.21 mil	19.26	72.94 bil	2.81%	2.08	3.83	
nasdaq-com	ups	0.24%	$ 73.78		0.18	2,829,060	$ 74	$ 73.355	$ 73.96	$ 76.995	$ 56.47	737,791,000	19.31	$ 54,434,219,980	2.81 %	$2.080000	$ 3.82	
optimum	ups	-0.24%	73.78 ( 4:15 pm edt)	74.00	-0.18	2,823,523	74.00	73.36	73.96	77.00	56.47	737.79m	19.3	54.4b	2.82	2.08	3.83	
paidcontent	ups	-0.2434%	73.78 usd	74.00	-0.1800	2,829,060	74.00	73.36	73.96	77.00	56.61	737,791,369						
pc-quote	ups	-0.24%	73.78	74.0	-0.18	2,829,260	74.0	73.355	73.96	77.00	56.47	739,590,987	19.3107	54,567,023,000		0.52		
personal-wealth-biz	ups	-0.24%	73.78	74.00	-0.18	2,829,260	74.00	73.355	73.96	77.00	56.47		19.31		2.68	1.98	3.831	
predictwallstreet	ups	-0.24%	73.78		-0.18	2,829,060												
raymond-james	ups	-0.24	73.78	74.00	-0.18	2,829,060	74.00	73.36	73.78	77.00	56.61		19.07				3.87	
renewable-energy-world	ups	-0.2434%	73.78 usd	74.00	-0.1800	2,829,060	74.00	73.36	73.96	77.00	56.61	737,791,369						
screamingmedia	ups	-0.24%	$	open: 74.00	-0.18	55,395	$74.00	$73.36	$73.96	$77.00	$56.61		19.25	$72.77b	2.82%	0.52	3.83	
scroli	ups	-0.24%	ups 73.78	74.00	-0.18	2,193,296	74.00	73.36	73.96	77.00	56.47		19.28				3.83	
simple-stock-quotes	ups	-0.24%	last trade: 73.78		change: -0.180								p/e ratio: 19.31					
smartmoney	ups	(-0.24%)	73.78	$74.00	-0.18	2,829,060	$74.00	$73.36	$73.96	$77.00	$56.47			54,567,100	2.81%	$0.52		
stocknod	ups	-0.2434%	73.78 usd	74.00	-0.1800	2,829,060	74.00	73.36	73.96	77.00	56.61	737,791,369						
stockpickr	ups	-0.24%	$73.78 -0.18 | -0.24%	73.98	-0.18	2.83m	74.00	73.36	73.96	77.00	56.47							
stocksmart	ups	.0 %	$72.35	72.65	0	457,724	73.68	72.32										
stocktwits	ups	-0.23%	73.79		-0.17													
streetinsider-com	ups	0.24%	73.78	$74.00	-0.18	2,829,060	$74.00	$73.36	$73.96	$77.00	$56.47		19.26				$3.83	
thecramerreport	ups		73.96	73.09	+1.03	3674934	74.12	72.90										
thestree	ups	-0.24%	$73.78	73.98	-0.18	2829060	74.0	73.36	73.96	-77.0	56.47	9.86214162e8		5.4567049651e10				
tickerspy	ups	-0.24%	$73.78	74.00	-0.18	2,829,060	74.00	73.36	73.96	77.00	56.47		19.3	72.9b	2.81%	$0.52		
tmx-quotemedia	ups	-0.24%	73.780	74.000	-0.180	2,829,260	74.000	73.355	73.960	76.995	56.610	986,214,162	19.30	72,762,880,872	2.812	0.520 usd	3.83	
updown	ups	-0.24%	$73.78	$74.00	-$0.18	2,756,975	$74.00	$73.36	$73.96	$77.00	$56.61	986.21b	19.13	$71.92b			3.87	
wallstreetsurvivor	ups	1.17%	73.78	74.00	0.85	2,823,323	74.00	73.36		77.00	62.61		19.30	$55b	2.80%	1.88 -	3.48	
yahoo-finance	ups	0.24%	73.78	74.00	0.18	2,829,060	74.00	73.36	73.96	77.00	56.47		19.26	72.76b	2.80%	2.08	3.83	
ycharts-com	ups	-0.23%	73.79		-0.17					77.00	56.61		19.27	72.84b	2.81%		3.83	
zacks	ups	(-0.24%)	73.78		-0.18	vol.  2,829,060	74.00	73.36		77.00	56.47		19.83	72.94 b	2.81	2.08	3.73	
advfn	prm	0.00	7.09	7.09	0.0	76032	7.09	7.08										
barchart	prm	unch	7.09	7.09	unch	76,032	7.09	7.08	7.09	7.16	2.35		13.82	$313.87 m	3.97%	$0.28	+0.49	
barrons	prm	0.00%	7.09	7.09	0.00	74,181	7.09	7.08				44.44 million		$315.99 million	3.95%	$0.07		
bloomberg	prm		7.090	7.090		76,032	7.090	7.080		7.16	2.52	44.568mil	12.439	315.987mil	3.949	0.070 regular cash	0.570	
boston-com	prm	0.00%	7.090 usd	7.090	+0.00	76,032	7.090	7.080	7.090	7.160	2.520	44,567,928						
bostonmerchant	prm	0.00%	7.090 usd	7.090	+0.00	76,032	7.090	7.080	7.090	7.160	2.520	44,567,928						
business-insider	prm	0.00%	7.090 usd	7.090	+0.00	76,032	7.090	7.080	7.090	7.160	2.520	44,567,928						
chron	prm	0.00%	7.090 usd	7.090	+0.00	76,032	7.090	7.080	7.090	7.160	2.520	44,567,928						
cio-com	prm	0.00%	7.090 usd	7.090	+0.00	76,032	7.090	7.080	7.090	7.160	2.520	44,567,928	13.90	316m	3.9	0.28		
cnn-money	prm	0.00%today&rsquo;s change	7.09data as of 4:05pm et	7.08	0.00	74,181	7.09	7.08	7.09				13.9	$316.0m	3.95%			
easystockalterts	prm	0.00%	7.09	7.09	+0.00	76032	7.09	7.08	7.09	7.16	2.52		13.90				0.51	
eresearch-fidelity-com	prm	0.00%	7.0900	7.0900	0.0000	76,032	7.0900	7.0800	7.0900	7.1600	2.5200	44,568,000	13.90	$315.99m	3.95%	$0.070000		
finance-abc7-com	prm	0.00%	7.090 usd	7.090	+0.00	76,032	7.090	7.080	7.090	7.160	2.520	44,567,928						
finance-abc7chicago-com	prm	0.00%	7.090 usd	7.090	+0.00	76,032	7.090	7.080	7.090	7.160	2.520	44,567,928						
financial-content	prm	0.00%	7.090 usd	7.090	+0.00	76,032	7.090	7.080	7.090	7.160	2.520	44,567,928						
finapps-forbes-com	prm	0.0%	$7.09	7.09	0.00	76,032	7.09	7.08	7.09	7.16	2.52	45 mil		316 mil	3.9	0.28		
finviz	prm	0.00%	7.09			76,032			7.09	-0.98%	202.54%	44.57m	13.63	316.00m		0.28	0.52	
fool	prm	-0.14%	$7.09	$7.09	-0.01	76,032	$7.09	$7.08	$7.09	$7.16	$2.52		14.50	$315.99m	8.80%	0.28		
foxbusiness	prm		$7.09		0.00	76,032			$7.09									
google-finance	prm	(0.00%)	7.09	7.09	0.00	76,032.00	7.09	7.08		7.16	2.52	44.57m	13.76	315.99m	3.95	0.07	0.52	
howthemarketworks	prm	0.567%	7.09	7.09	0.04	74,181	7.09	7.08	7.05									
hpcwire	prm	0.00%	7.090 usd	7.090	+0.00	76,032	7.090	7.080	7.090	7.160	2.520	44,567,928						
insidestocks	prm	unch%	7.09	7.09		74181	7.09	7.08										
investopedia	prm		$7.09	7.09					7.09									
investorguide	prm	0.00%	7.09	7.09	0.00		7.09	7.08		7.06	2.52		15.02	316.0m			0.472	
marketintellisearch	prm	0.0 %	$7.09	$7.09	0.00	70.60k	$7.09	$7.08	$7.09			44.57m	13.63	0.32b	3.95 %		0.52	
marketwatch	prm	0.00%	$7.09	open: 7.09	0.00	1,851	$7.09	$7.08	$7.09	$7.16	$2.52		13.82	$315.99m	3.95%	0.07	0.51	
minyanville	prm	0.00%	7.090 usd	7.090	+0.00	76,032	7.090	7.080	7.090	7.160	2.520	44,567,928						
msn-money	prm		7.09	7.09		76,032	7.09	7.08	7.09	7.16	2.52	44.57 mil	13.90	315.99 mil	3.95%	0.28	0.48	
nasdaq-com	prm		$ 7.09			76,032	$ 7.09	$ 7.08	$ 7.09	$ 7.16	$ 2.52	44,568,000	14.47	$ 315,987,120	3.95 %	$0.280000	$ 0.49	
optimum	prm	-	7.09 ( 4:15 pm edt)	7.09	-	76,032	7.09	7.08	7.09	7.16	2.52	44.57m	13.9	316.0m	3.95	0.28	0.51	
paidcontent	prm	0.00%	7.090 usd	7.090	+0.00	76,032	7.090	7.080	7.090	7.160	2.520	44,567,928						
pc-quote	prm	0.00%	7.09	7.09	0.00	76,032	7.09	7.08	7.09	7.16	2.52	44,567,997	13.90196	315,987,000		0.07		
personal-wealth-biz	prm	0.00%	7.09	7.09		76,032	7.09	7.08	7.09	7.06	2.52		15.02		3.95	0.28	0.472	
predictwallstreet	prm	0.00%	7.09		0.00	76,032												
raymond-james	prm	0.00	7.09	7.09	0.00	76,032	7.09	7.08	7.09	7.16	2.52		13.90				0.51	
renewable-energy-world	prm	0.00%	7.090 usd	7.090	+0.00	76,032	7.090	7.080	7.090	7.160	2.520	44,567,928						
screamingmedia	prm	0.00%	$	open: 7.09	0.00	1,851	$7.09	$7.08	$7.09	$7.16	$2.52		13.82	$323.51m	3.95%	0.07	0.51	
scroli	prm	%	prm			0												
simple-stock-quotes	prm	0.00%	last trade: 7.09		change: 0.000								p/e ratio: 15.02					
smartmoney	prm	(0.00%)	7.09	$7.09	0.00	76,032	$7.09	$7.08	$7.09	$7.16	$2.52			316,000	3.95%	$0.07		
stocknod	prm	0.00%	7.090 usd	7.090	+0.00	76,032	7.090	7.080	7.090	7.160	2.520	44,567,928						
stockpickr	prm	0.00%	$7.09 0.00 | 0.00%	7.09	0.00	76.03k	7.09	7.08	7.09	7.16	2.52							
stocksmart	prm	.0 %	$7.04	4.2	0	7,405	7.05	7.04										
stocktwits	prm	-0.14%	7.08		-0.01													
streetinsider-com	prm	-0%	7.09	$7.09		76,032	$7.09	$7.08	$7.09	$7.16	$2.52		13.90				$0.51	
thecramerreport	prm		7.09	7.09	0.00	76032	7.09	7.08										
thestree	prm	0.0%	$7.09	7.09	0.0	76032	7.09	7.08	7.09	-7.16	2.52	4.4567928e7		3.1598661e8				
tickerspy	prm	0.00%	$7.09	7.09	0.00	76,032	7.09	7.08	7.09	7.16	2.52		13.9	315.9m	3.95%	$0.07		
tmx-quotemedia	prm	0.00%	7.090	7.090	0.00	76,032	7.090	7.080	7.090	7.160	2.520	44,567,928	14.50	315,986,610	3.949	0.070 usd	0.49	
updown	prm	0.00%	$7.09	$7.09	$0.00	74,181	$7.09	$7.08	$7.09	$7.16	$2.52	44.56b	14.74	$314m			0.48	
wallstreetsurvivor	prm	0.57%	7.09	7.09	0.04	74,181	7.09	7.08		7.16	2.81		14.50	$316m	3.90%	0.28 -	0.41	
yahoo-finance	prm	0.00%	7.09	7.09	0.00	76,032	7.09	7.08	7.09	7.16	2.52		15.02	315.98m	3.90%	0.28	0.47	
ycharts-com	prm	-0.14%	7.08		-0.01					7.16	2.52		14.75	313.43m	4.01%		0.48	
zacks	prm		7.09			vol.  76,032	7.09	7.08		7.16	2.52		13.9	315.99 m	3.95	0.28	.51	
advfn	agys	0.12	8.34	8.27	0.01	255519	8.48	8.12										
barchart	agys	+0.12%	8.34	8.27	+0.01	261,128	8.48	8.12	8.33	8.62	4.25		0.00	$192.24 m			-2.44	
barrons	agys	0.12%	8.34	8.27	+0.01	255,519	8.48	8.12				22.79 million		$191.53 million	agys has not issued dividends in more than 1 year.	$0.03		
bloomberg	agys	0.120%	8.340	8.270	0.010	255,519	8.480	8.120		8.62	4.25	22.993mil		191.763mil			-1.130	
boston-com	agys	+0.1200%	8.340 usd	8.270	+0.0100	255,519	8.480	8.120	8.330	8.620	4.250	22,993,135						
bostonmerchant	agys	+0.1200%	8.340 usd	8.270	+0.0100	255,519	8.480	8.120	8.330	8.620	4.250	22,993,135						
business-insider	agys	+0.1200%	8.340 usd	8.270	+0.0100	255,519	8.480	8.120	8.330	8.620	4.250	22,993,135						
chron	agys	+0.1200%	8.340 usd	8.270	+0.0100	255,519	8.480	8.120	8.330	8.620	4.250	22,993,135						
cio-com	agys	+0.12%	8.340 usd	8.270	+0.0100	255,519	8.480	8.120	8.330	8.620	4.250	22,993,135		192m				
cnn-money	agys	+0.12%	8.34	8.27	+0.01	248,459	8.48	8.12	8.33				nm	$191.8m				
easystockalterts	agys	0.12%	8.34	8.27	+0.01	255519	8.48	8.12	8.33	8.62	4.25						-2.44	
eresearch-fidelity-com	agys	0.12%	8.3400	8.2700	0.0100	255,519	8.4800	8.1200	8.3300	8.6200	4.2500	22,993,000	nm	$191.53m				
finance-abc7-com	agys	+0.1200%	8.340 usd	8.270	+0.0100	255,519	8.480	8.120	8.330	8.620	4.250	22,993,135						
finance-abc7chicago-com	agys	+0.1200%	8.340 usd	8.270	+0.0100	255,519	8.480	8.120	8.330	8.620	4.250	22,993,135						
financial-content	agys	+0.1200%	8.340 usd	8.270	+0.0100	255,519	8.480	8.120	8.330	8.620	4.250	22,993,135						
finapps-forbes-com	agys	0.1%	$8.34	8.27	0.01	255,519	8.48	8.12	8.33	8.62	4.25	23 mil		192 mil	0.0	0.00		
finviz	agys	0.12%	8.34			255,519			8.33	-3.25%	96.24%	22.99m		191.74m		0.12	-2.44	
fool	agys	+0.12%	$8.34	$8.27	0.01	253,337	$8.48	$8.12	$8.33	$8.62	$4.25		0.00	$191.76m	2.30%	0.12		
foxbusiness	agys		$8.34		+0.01	255,519			$8.33									
google-finance	agys	(0.12%)	8.34	8.27	+0.01	255,519.00	8.48	8.12		8.62	4.25	22.99m		191.76m			-2.44	
howthemarketworks	agys	0%	8.34	8.27	0	251,392	8.48	8.12	8.34									
hpcwire	agys	+0.1200%	8.340 usd	8.270	+0.0100	255,519	8.480	8.120	8.330	8.620	4.250	22,993,135						
insidestocks	agys	+0.12%	8.34	8.27	+0.01	255519	8.48	8.12										
investopedia	agys	+0.12 %	$8.34	8.27	+0.01				8.33									
investorguide	agys	+0.12%	8.34	8.27	+0.01		8.48	8.12		8.31	4.25			191.7m			-2.44	
marketintellisearch	agys	0.12 %	$8.34	$8.27	0.01	245.20k	$8.48	$8.12	$8.33			22.99m	0.00	0.19b	1.44 %		-2.44	
marketwatch	agys	+0.12%	$8.34	open: 8.27	+0.01	7,573	$8.48	$8.12	$8.33	$8.62	$4.25			$191.53m				
minyanville	agys	+0.1200%	8.340 usd	8.270	+0.0100	255,519	8.480	8.120	8.330	8.620	4.250	22,993,135						
msn-money	agys	+0.12%	8.34	8.27	+0.01	255,519	8.48	8.12	8.33	8.62	4.25	22.99 mil	-3.42	191.53 mil			-2.44	
nasdaq-com	agys	0.12%	$ 8.34	$ 8.27	0.01	255,519	$ 8.48	$ 8.12	$ 8.33	$ 8.62	$ 4.25	23,052,000		$ 192,253,680	1.44 %	$0.120000	$ -2.44	
optimum	agys	+0.12%	8.34 ( 4:30 pm edt)	8.27	+0.01	255,519	8.48	8.12	8.33	8.62	4.25	22.99m		191.8m	1.44	0.12	-2.44	
paidcontent	agys	+0.1200%	8.340 usd	8.270	+0.0100	255,519	8.480	8.120	8.330	8.620	4.250	22,993,135						
pc-quote	agys	0.12%	8.34	8.27	0.01	255,519	8.48	8.12	8.33	8.62	4.25	22,965,432	-3.41393	191,532,000		0.03		
personal-wealth-biz	agys	+0.12%	8.34	8.27		255,519	8.48	8.12	8.33	8.31	4.25					0.00	-2.44	
predictwallstreet	agys	+0.12%	8.34		+0.01	255,519												
raymond-james	agys	0.12	8.34	8.27	0.01	255,519	8.48	8.12	8.34	8.62	4.25						-2.44	
renewable-energy-world	agys	+0.1200%	8.340 usd	8.270	+0.0100	255,519	8.480	8.120	8.330	8.620	4.250	22,993,135						
screamingmedia	agys	+0.12%	$	open: 8.27	+0.01	7,573	$8.48	$8.12	$8.33	$8.62	$4.25			$191.76m				
scroli	agys	%	agys			0												
simple-stock-quotes	agys	+0.12%	last trade: 8.34		change: 0.010													
smartmoney	agys	(0.12%)	8.34	$8.27	0.01	255,519	$8.48	$8.12	$8.33	$8.62	$4.25			191,500	0.00%	$0.03		
stocknod	agys	+0.1200%	8.340 usd	8.270	+0.0100	255,519	8.480	8.120	8.330	8.620	4.250	22,993,135						
stockpickr	agys	0.12%	$8.34 0.01 | 0.12%	8.27	0.01	255.52k	8.48	8.12	8.33	8.62	4.25							
stocksmart	agys	.0 %	$7.01	5.87	0	29,729	7.13	6.62										
stocktwits	agys	0.24%	8.35		+0.02													
streetinsider-com	agys	0.12%	8.34	$8.27	+0.01	255,519	$8.48	$8.12	$8.33	$8.62	$4.25						$-2.44	
thecramerreport	agys		8.34	8.27	+0.01	255519	8.48	8.12										
thestree	agys	0.12%	$8.34	8.27	0.01	255519	8.48	8.12	8.33	-8.62	4.25	2.2993135e7		1.91532815e8				
tickerspy	agys	0.12%	$8.34	8.27	+0.01	255,519	8.48	8.12	8.33	8.62	4.25		-3.4	191.7m	0.00%	$0.03		
tmx-quotemedia	agys	0.12%	8.340	8.270	0.010	255,519	8.480	8.120	8.330	8.620	4.250	22,993,135		191,762,746			-2.44	
updown	agys	0.12%	$8.34	$8.27	$0.01	247,966	$8.48	$8.12	$8.33	$8.62	$4.25	23.05b		$192m			-2.44	
wallstreetsurvivor	agys	0.00%	8.34	8.27	0.00	251,392	8.48	8.12		8.62	4.25			$192m			-2.44	
yahoo-finance	agys	0.12%	8.34	8.27	0.01	255,519	8.48	8.12	8.33	8.62	4.25			191.71m			-2.44	
ycharts-com	agys	+0.24%	8.35		+0.02					8.62	4.25			192.47m	0.00%		-2.44	
zacks	agys	(0.12%)	8.34		0.01	vol.  255,519	8.48	8.12		8.62	4.25			191.53 m	0.00	0.00	-.75	
advfn	cbg	0.00	25.39	25.31	0.0	1870625	25.43	25.06										
barchart	cbg	unch	25.39	25.31	unch	1,870,625	25.43	25.06	25.39	29.88	12.80		29.54	$8.22 b			+0.76	
barrons	cbg	0.00%	25.39	25.31	0.00	1.844m	25.43	25.06				319.02 million		$8.25 billion	cbg has not issued dividends in more than 1 year.			
bloomberg	cbg		25.390	25.310		1,870,625	25.430	25.060		29.88	12.80	324.987mil	32.974	8,251.429mil			0.770	
boston-com	cbg	0.00%	25.39 usd	25.31	+0.00	1,870,625	25.43	25.06	25.39	29.88	12.80	324,987,355						
bostonmerchant	cbg	0.00%	25.39 usd	25.31	+0.00	1,870,625	25.43	25.06	25.39	29.88	12.80	324,987,355						
business-insider	cbg	0.00%	25.39 usd	25.31	+0.00	1,870,625	25.43	25.06	25.39	29.88	12.80	324,987,355						
chron	cbg	0.00%	25.39 usd	25.31	+0.00	1,870,625	25.43	25.06	25.39	29.88	12.80	324,987,355						
cio-com	cbg	0.00%	25.39 usd	25.31	+0.00	1,870,625	25.43	25.06	25.39	29.88	12.80	324,987,355	34.78	8b				
cnn-money	cbg	0.00%	25.39	25.32	0.00	1,870,625	25.43	25.06	25.39				34.8	$8.3b				
easystockalterts	cbg	0.00%	25.39	25.31	+0.00	1870625	25.43	25.06	25.39	29.88	12.81		34.78				0.73	
eresearch-fidelity-com	cbg	0.00%	25.3900	25.3100	0.0000	1,870,625	25.4300	25.0600	25.3900	29.8800	12.8050	324,987,000	36.80	$8.25b				
finance-abc7-com	cbg	0.00%	25.39 usd	25.31	+0.00	1,870,625	25.43	25.06	25.39	29.88	12.80	324,987,355						
finance-abc7chicago-com	cbg	0.00%	25.39 usd	25.31	+0.00	1,870,625	25.43	25.06	25.39	29.88	12.80	324,987,355						
financial-content	cbg	0.00%	25.39 usd	25.31	+0.00	1,870,625	25.43	25.06	25.39	29.88	12.80	324,987,355						
finapps-forbes-com	cbg	0.0%	$25.39	25.31	0.00	1,870,625	25.43	25.06	25.39	29.88	12.80	325 mil	33.4	8 bil	0.0	0.00	0.76	
finviz	cbg	0.00%	25.39			1,870,625			25.39	-15.03%	98.20%	324.99m	36.80	8.25b			0.69	
fool	cbg	-0.04%	$25.39	$25.31	-0.01	1,836,125	$25.43	$25.06	$25.39	$29.88	$12.81		33.40	$8.25b				
foxbusiness	cbg		$25.39		0.00	1,870,625			$25.39									
google-finance	cbg	(0.00%)	25.39	25.31	0.00	1.87m	25.43	25.06		29.88	12.81	324.99m	36.67	8.25b			0.69	
howthemarketworks	cbg	1.115%	25.39	25.31	0.28	1,843,807	25.43	25.06	25.11									
hpcwire	cbg	0.00%	25.39 usd	25.31	+0.00	1,870,625	25.43	25.06	25.39	29.88	12.80	324,987,355						
insidestocks	cbg	unch%	25.39	25.31		1843807	25.43	25.06					price earnings ratio: 29.18					
investopedia	cbg		$25.39	25.31					25.39									
investorguide	cbg	0.00%	25.39	25.31	0.00		25.43	25.06		29.88	12.81		33.90	8.038b			0.749	
marketintellisearch	cbg	0.0 %	$25.39	$25.31	0.00	1817.90k	$25.43	$25.06	$25.39			324.99m	36.80	8.25b	0.0 %		0.69	
marketwatch	cbg	0.00%	$25.39	open: 25.31	0.00	28,308	$25.43	$25.06	$25.39	$29.88	$12.81		15.33	$8.25b			1.66	
minyanville	cbg	0.00%	25.39 usd	25.31	+0.00	1,870,625	25.43	25.06	25.39	29.88	12.80	324,987,355						
msn-money	cbg		25.39	25.31		1.87 mil	25.43	25.06	25.39	29.88	12.81	324.99 mil	34.31	8.25 bil			0.75	
nasdaq-com	cbg		$ 25.39			1,870,625	$ 25.43	$ 25.06	$ 25.39	$ 29.88	$ 12.805	324,987,000	33.41	$ 8,251,419,930			$ 0.76	
optimum	cbg	-	25.39 ( 4:15 pm edt)	25.31	-	1,870,625	25.43	25.06	25.39	29.88	12.80	324.99m	34.8	8.3b			0.73	
paidcontent	cbg	0.00%	25.39 usd	25.31	+0.00	1,870,625	25.43	25.06	25.39	29.88	12.80	324,987,355						
pc-quote	cbg	0.00%	25.39	25.31	0.00	1,870,625	25.43	25.06	25.39	29.88	12.81	324,987,003	34.31081	8,251,420,000				
personal-wealth-biz	cbg	0.00%	25.39	25.31		1,870,625	25.43	25.06	25.39	29.88	12.81		33.90			0.00	0.749	
predictwallstreet	cbg	0.00%	25.39		0.00	1,870,625												
raymond-james	cbg	0.00	25.39	25.31	0.00	1,870,625	25.43	25.06	25.39	29.88	12.81		36.80				0.69	
renewable-energy-world	cbg	0.00%	25.39 usd	25.31	+0.00	1,870,625	25.43	25.06	25.39	29.88	12.80	324,987,355						
screamingmedia	cbg	0.00%	$	open: 25.31	0.00	28,308	$25.43	$25.06	$25.39	$29.88	$12.81		15.33	$8.25b			1.66	
scroli	cbg	0.00%	cbg 25.39	25.31	0.00	1,506,135	25.43	25.06	25.39	29.88	12.81		36.67				0.69	
simple-stock-quotes	cbg	0.00%	last trade: 25.39		change: 0.000								p/e ratio: 33.9					
smartmoney	cbg	(0.00%)	25.39	$25.31	0.00	1,870,625	$25.43	$25.06	$25.39	$29.88	$12.80			8,251,400	0.00%	$0.00		
stocknod	cbg	0.00%	25.39 usd	25.31	+0.00	1,870,625	25.43	25.06	25.39	29.88	12.80	324,987,355						
stockpickr	cbg	0.00%	$25.39 0.00 | 0.00%	25.32	0.00	1.87m	25.43	25.06	25.39	29.88	12.81							
stocksmart	cbg	.0 %	$25.45	20.75	0	318,007	26.61	25.41										
stocktwits	cbg	-0.04%	25.38		-0.01													
streetinsider-com	cbg	-0%	25.39	$25.31		1,870,625	$25.43	$25.06	$25.39	$29.88	$12.81		34.78				$0.73	
thecramerreport	cbg		25.39	25.31	0.00	1870625	25.43	25.06										
thestree	cbg	0.0%	$25.39	25.32	0.0	1870425	25.43	25.06	25.39	-29.88	12.81	3.24987355e8		8.251428943e9				
tickerspy	cbg	0.00%	$25.39	25.31	0.00	1,870,625	25.43	25.06	25.39	29.88	12.80		34.3	8.2b	0.00%	$0.00		
tmx-quotemedia	cbg	0.00%	25.390	25.310	0.00	1,870,625	25.430	25.060	25.390	29.880	12.805	324,987,355	33.40	8,251,428,943			0.76	
updown	cbg	0.00%	$25.39	$25.31	$0.00	1,836,025	$25.43	$25.06	$25.39	$29.88	$12.80	324.98b	33.12	$8.16b			0.77	
wallstreetsurvivor	cbg	1.12%	25.39	25.31	0.28	1,843,807	25.43	25.06		29.88	15.70		33.40	$8b			0.63	
yahoo-finance	cbg	0.00%	25.39	25.31	0.00	1,870,625	25.43	25.06	25.39	29.88	12.81		33.90	8.04b			0.75	
ycharts-com	cbg	-0.04%	25.38		-0.01					29.88	12.80		33.39	8.21b	0.00%		0.76	
zacks	cbg		25.39			vol.  1,870,625	25.43	25.06		29.88	12.81		29.87	8.25 b	0.00	0.00	.85	
advfn	rfmd	-0.31	6.35	6.35	-0.02	4063563	6.42	6.225										
barchart	rfmd	-0.31%	6.35	6.35	-0.02	4,063,563	6.42	6.22	6.37	8.48	3.65		11.77	$1.75 b			+0.44	
barrons	rfmd	0.31%	6.35	6.35	-0.02	4.062m	6.42	6.225				280.39 million		$1.76 billion	rfmd has not issued dividends in more than 1 year.			
bloomberg	rfmd	-0.314%	6.350	6.350	-0.020	4,063,563	6.420	6.225		8.48	3.65	276.860mil	14.111	1,758.060mil			0.450	
boston-com	rfmd	-0.3140%	6.350 usd	6.350	-0.0200	4,063,563	6.420	6.225	6.370	8.480	3.650	276,867,377						
bostonmerchant	rfmd	-0.3140%	6.350 usd	6.350	-0.0200	4,063,563	6.420	6.225	6.370	8.480	3.650	276,867,377						
business-insider	rfmd	-0.3140%	6.350 usd	6.350	-0.0200	4,063,563	6.420	6.225	6.370	8.480	3.650	276,867,377						
chron	rfmd	-0.3140%	6.350 usd	6.350	-0.0200	4,062,697	6.420	6.225	6.370	8.480	3.650	276,867,377						
cio-com	rfmd	-0.31%	6.350 usd	6.350	-0.0200	4,062,697	6.420	6.225	6.370	8.480	3.650	276,867,377	14.43	2b				
cnn-money	rfmd	-0.31%	6.35	6.35	-0.02	4,062,197	6.42	6.23	6.37				14.4	$1.8b				
easystockalterts	rfmd	-0.31%	6.35	6.35	-0.02	4062697	6.42	6.23	6.37	8.48	3.65		14.43				0.44	
eresearch-fidelity-com	rfmd	-0.31%	6.3500	6.3500	-0.0200	4,062,697	6.4200	6.2250	6.3700	8.4800	3.6500	276,867,000	14.48	$1.76b				
finance-abc7-com	rfmd	-0.3140%	6.350 usd	6.350	-0.0200	4,063,563	6.420	6.225	6.370	8.480	3.650	276,867,377						
finance-abc7chicago-com	rfmd	-0.3140%	6.350 usd	6.350	-0.0200	4,063,563	6.420	6.225	6.370	8.480	3.650	276,867,377						
financial-content	rfmd	-0.3140%	6.350 usd	6.350	-0.0200	4,063,563	6.420	6.225	6.370	8.480	3.650	276,867,377						
finapps-forbes-com	rfmd	-0.3%	$6.35	6.35	-0.02	4,063,563	6.42	6.22	6.37	8.48	3.65	277 mil	14.4	2 bil	0.0	0.00	0.44	
finviz	rfmd	-0.31%	6.35			4,062,197			6.37	-25.12%	73.97%	276.87m	14.11	1.76b			0.45	
fool	rfmd	-0.31%	$6.35	$6.35	-0.02	4,062,197	$6.42	$6.22	$6.37	$8.48	$3.65		14.50	$1.76b				
foxbusiness	rfmd		$6.35		-0.02	4,072,556			$6.37									
google-finance	rfmd	(-0.31%)	6.35	6.35	-0.02	4.06m	6.42	6.22		8.48	3.65	276.87m	14.25	1.76b			0.45	
howthemarketworks	rfmd	3.758%	6.35	6.35	0.23	4,015,013	6.42	6.225	6.12									
hpcwire	rfmd	-0.3140%	6.350 usd	6.350	-0.0200	4,062,697	6.420	6.225	6.370	8.480	3.650	276,867,377						
insidestocks	rfmd	-0.31%	6.35	6.35	-0.02	4071290	6.42	6.22					price earnings ratio: 10.24					
investopedia	rfmd	-0.31 %	$6.35	6.35	-0.02				6.37									
investorguide	rfmd	-0.31%	6.35	6.36	-0.02		6.42	6.225		8.48	3.65		14.35	1.758b			0.444	
marketintellisearch	rfmd	-0.31 %	$6.35	$6.36	-0.02	3871.60k	$6.42	$6.22	$6.37			276.87m	14.16	1.76b	0.0 %		0.45	
marketwatch	rfmd	-0.31%	$6.35	open: 6.35	-0.02	169,879	$6.42	$6.23	$6.37	$8.48	$3.65		15.86	$1.76b			0.40	
minyanville	rfmd	-0.3140%	6.350 usd	6.350	-0.0200	4,062,197	6.420	6.225	6.370	8.480	3.650	276,867,377						
msn-money	rfmd	-0.31%	6.35	6.35	-0.02	4.06 mil	6.42	6.23	6.37	8.48	3.65	276.87 mil	14.43	1.76 bil			0.45	
nasdaq-com	rfmd	0.31%	$ 6.35	$ 6.35	0.02	4,062,697	$ 6.42	$ 6.225	$ 6.37	$ 8.48	$ 3.65	276,120,000	14.43	$ 1,753,362,000			$ 0.44	
optimum	rfmd	-0.31%	6.35 ( 4:30 pm edt)	6.35	-0.02	4,062,197	6.42	6.22	6.37	8.48	3.65	276.87m	14.4	1.8b			0.44	
paidcontent	rfmd	-0.3140%	6.350 usd	6.350	-0.0200	4,062,197	6.420	6.225	6.370	8.480	3.650	276,867,377						
pc-quote	rfmd	-0.31%	6.35	6.35	-0.02	4,063,563	6.42	6.225	6.37	8.48	3.65	277,739,024	14.47727	1,763,643,000				
personal-wealth-biz	rfmd	-0.31%	6.35	6.36	-0.02	4,072,556	6.42	6.225	6.37	8.48	3.65		14.35			0.00	0.444	
predictwallstreet	rfmd	-0.31%	6.35		-0.02	4,062,197												
raymond-james	rfmd	-0.31	6.35	6.35	-0.02	4,062,197	6.42	6.23	6.35	8.48	3.65		13.80				0.46	
renewable-energy-world	rfmd	-0.3140%	6.350 usd	6.350	-0.0200	4,062,197	6.420	6.225	6.370	8.480	3.650	276,867,377						
screamingmedia	rfmd	-0.31%	$	open: 6.35	-0.02	169,879	$6.42	$6.23	$6.37	$8.48	$3.65		15.86	$1.76b			0.40	
scroli	rfmd	%	rfmd			0												
simple-stock-quotes	rfmd	-0.31%	last trade: 6.35		change: -0.020								p/e ratio: 14.35					
smartmoney	rfmd	(-0.31%)	6.35	$6.35	-0.02	4,062,697	$6.42	$6.22	$6.37	$8.48	$3.65			1,763,600	0.00%	$0.00		
stocknod	rfmd	-0.3140%	6.350 usd	6.350	-0.0200	4,062,697	6.420	6.225	6.370	8.480	3.650	276,867,377						
stockpickr	rfmd	-0.31%	$6.35 -0.02 | -0.31%	6.35	-0.02	4.06m	6.42	6.22	6.37	8.48	3.65							
stocksmart	rfmd	.0 %	$6.05	7.46	0	777,085	6.29	6.02										
stocktwits	rfmd	-0.16%	6.36		-0.01													
streetinsider-com	rfmd	0.31%	6.35	$6.35	-0.02	4,062,697	$6.42	$6.23	$6.37	$8.48	$3.65		14.43				$0.44	
thecramerreport	rfmd		6.37		0.00	0												
thestree	rfmd	-0.31%	$6.35	6.35	-0.02	4062197	6.42	6.22	6.37	-8.48	3.65	2.76859815e8		1.763645191e9				
tickerspy	rfmd	-0.31%	$6.35	6.35	-0.02	4,062,697	6.42	6.22	6.37	8.48	3.65		14.5	1.7b	0.00%	$0.00		
tmx-quotemedia	rfmd	-0.31%	6.350	6.350	-0.020	4,072,556	6.420	6.225	6.370	8.480	3.650	276,859,815	14.50	1,758,059,825			0.44	
updown	rfmd	-1.10%	$6.30	$6.35	-$0.07	3,896,263	$6.42	$6.23	$6.37	$8.48	$3.65	276.86b	13.85	$1.69b			0.46	
wallstreetsurvivor	rfmd	3.76%	6.35	6.35	0.23	4,015,013	6.42	6.23		8.48	4.00		14.50	$2b			0.44	
yahoo-finance	rfmd	0.31%	6.35	6.36	0.02	4,062,697	6.42	6.23	6.37	8.48	3.65		14.30	1.76b			0.44	
ycharts-com	rfmd	-0.16%	6.36		-0.01					8.48	3.65		14.45	1.76b	0.00%		0.44	
zacks	rfmd	(-0.31%)	6.35		-0.02	vol.  4,062,697	6.42	6.23		8.48	3.65		12.25	1.76 b	0.00	0.00	.52	
advfn	gty	1.66	25.67	25.24	0.42	176588	25.73	25.15										
barchart	gty	+1.66%	25.67	25.24	+0.42	176,588	25.73	25.15	25.25	30.66	19.81		15.11	$857.12 m	7.61%	$1.92	+1.73	
barrons	gty	1.66%	25.67	25.24	+0.42	173,603	25.73	25.15				27.95 million		$843.20 million	7.48%	$0.48		
bloomberg	gty	1.663%	25.670	25.240	0.420	176,588	25.730	25.150		32.20	21.01	33.394mil	15.100	857.228mil	7.477	0.480 regular cash	1.700	
boston-com	gty	+1.663%	25.67 usd	25.24	+0.4200	176,588	25.73	25.15	25.25	32.20	21.01	33,394,175						
bostonmerchant	gty	+1.663%	25.67 usd	25.24	+0.4200	176,588	25.73	25.15	25.25	32.20	21.01	33,394,175						
business-insider	gty	+1.663%	25.67 usd	25.24	+0.4200	176,588	25.73	25.15	25.25	32.20	21.01	33,394,175						
chron	gty	+1.663%	25.67 usd	25.24	+0.4200	176,588	25.73	25.15	25.25	32.20	21.01	33,394,175						
cio-com	gty	+1.66%	25.67 usd	25.24	+0.4200	176,588	25.73	25.15	25.25	32.20	21.01	33,394,175	15.37	857m	7.6	1.92		
cnn-money	gty	+1.66%	25.67	25.24	+0.42	176,588	25.73	25.15	25.25				15.4	$857.2m	7.48%			
easystockalterts	gty	1.66%	25.67	25.24	+0.42	176588	25.73	25.15	25.25	32.20	21.01		15.37				1.67	
eresearch-fidelity-com	gty	1.66%	25.6700	25.2400	0.4200	176,588	25.7300	25.1500	25.2500	32.2000	21.0100	33,394,000	15.12	$843.20m	7.60%	$0.480000		
finance-abc7-com	gty	+1.663%	25.67 usd	25.24	+0.4200	176,588	25.73	25.15	25.25	32.20	21.01	33,394,175						
finance-abc7chicago-com	gty	+1.663%	25.67 usd	25.24	+0.4200	176,588	25.73	25.15	25.25	32.20	21.01	33,394,175						
financial-content	gty	+1.663%	25.67 usd	25.24	+0.4200	176,588	25.73	25.15	25.25	32.20	21.01	33,394,175						
finapps-forbes-com	gty	1.7%	$25.67	25.24	0.42	176,588	25.73	25.15	25.25	32.20	21.01	33 mil	14.8	857 mil	7.5	1.92	1.73	
finviz	gty	1.66%	25.67			176,588			25.25	-16.26%	29.62%	33.39m	15.01	857.12m		1.92	1.71	
fool	gty	+1.66%	$25.67	$25.24	0.42	173,603	$25.73	$25.15	$25.25	$32.20	$21.01		14.80	$857.23m	8.90%	1.92		
foxbusiness	gty		$25.67		+0.42	176,588			$25.25									
google-finance	gty	(1.66%)	25.67	25.24	+0.42	176,588.00	25.73	25.15		32.20	21.01	33.39m	14.98	857.23m	7.48	0.48	1.71	
howthemarketworks	gty	1.744%	25.67	25.24	0.44	173,603	25.73	25.15	25.23									
hpcwire	gty	+1.663%	25.67 usd	25.24	+0.4200	176,588	25.73	25.15	25.25	32.20	21.01	33,394,175						
insidestocks	gty	+1.66%	25.67	25.24	+0.42	173603	25.73	25.15										
investopedia	gty	+1.66 %	$25.67	25.24	+0.42				25.25									
investorguide	gty	+1.66%	25.67	25.24	+0.42		25.72	25.20		32.20	21.01		14.76	857.2m			1.711	
marketintellisearch	gty	1.66 %	$25.67	$25.24	0.42	164.20k	$25.73	$25.15	$25.25			33.39m	14.77	0.84b	7.6 %		1.71	
marketwatch	gty	+1.66%	$25.67	open: 25.24	+0.42	2,874	$25.73	$25.15	$25.25	$32.20	$21.01		16.74	$843.20m	7.48%	0.48	1.53	
minyanville	gty	+1.663%	25.67 usd	25.24	+0.4200	176,588	25.73	25.15	25.25	32.20	21.01	33,394,175						
msn-money	gty	+1.66%	25.67	25.24	+0.42	176,588	25.73	25.15	25.25	32.20	21.01	33.39 mil	15.37	843.2 mil	7.60%	1.92	1.76	
nasdaq-com	gty	1.66%	$ 25.67		0.42	176,588	$ 25.73	$ 25.15	$ 25.25	$ 32.20	$ 21.01	33,394,000	14.84	$ 857,223,980	7.6 %	$1.920000	$ 1.73	
optimum	gty	+1.66%	25.67 ( 4:15 pm edt)	25.24	+0.42	176,588	25.73	25.15	25.25	32.20	21.01	33.39m	15.4	857.2m	7.48	1.92	1.67	
paidcontent	gty	+1.663%	25.67 usd	25.24	+0.4200	176,588	25.73	25.15	25.25	32.20	21.01	33,394,175						
pc-quote	gty	1.66%	25.67	25.24	0.42	176,588	25.73	25.15	25.25	32.20	21.01	32,847,624	15.11976	843,199,000		0.48		
personal-wealth-biz	gty	+1.66%	25.67	25.24		176,588	25.73	25.15	25.25	32.20	21.01		14.76		7.60	1.92	1.711	
predictwallstreet	gty	+1.66%	25.67		+0.42	176,588												
raymond-james	gty	1.66	25.67	25.24	0.42	176,588	25.73	25.15	25.67	32.20	21.01		15.37				1.67	
renewable-energy-world	gty	+1.663%	25.67 usd	25.24	+0.4200	176,588	25.73	25.15	25.25	32.20	21.01	33,394,175						
screamingmedia	gty	+1.66%	$	open: 25.24	+0.42	2,874	$25.73	$25.15	$25.25	$32.20	$21.01		16.74	$843.20m	7.48%	0.48	1.53	
scroli	gty	%	gty			0												
simple-stock-quotes	gty	+1.66%	last trade: 25.67		change: 0.420								p/e ratio: 14.76					
smartmoney	gty	(1.66%)	25.67	$25.24	0.42	176,588	$25.73	$25.15	$25.25	$32.20	$21.01			843,200	7.60%	$0.48		
stocknod	gty	+1.663%	25.67 usd	25.24	+0.4200	176,588	25.73	25.15	25.25	32.20	21.01	33,394,175						
stockpickr	gty	1.66%	$25.67 0.42 | 1.66%	25.24	0.42	176.59k	25.73	25.15	25.25	32.20	21.01							
stocksmart	gty	.0 %	$24.79	31.5	0	13,385	26.05	24.76										
stocktwits	gty	1.70%	25.68		+0.43													
streetinsider-com	gty	1.66%	25.67	$25.24	+0.42	176,588	$25.73	$25.15	$25.25	$32.20	$21.01		15.37				$1.67	
thecramerreport	gty		25.25		0.00	0												
thestree	gty	1.66%	$25.67	25.24	0.42	176588	25.73	25.15	25.25	-32.2	21.01	3.3394175e7		8.43202919e8				
tickerspy	gty	1.66%	$25.67	25.24	+0.42	176,588	25.73	25.15	25.25	32.20	21.01		15.1	843.2m	7.60%	$0.48		
tmx-quotemedia	gty	1.66%	25.670	25.240	0.420	176,588	25.730	25.150	25.250	32.200	21.010	33,394,175	14.80	857,228,472	7.480	0.480 usd	1.71	
updown	gty	1.66%	$25.67	$25.24	$0.42	173,403	$25.73	$25.15	$25.25	$32.20	$21.01	33.39b	14.74	$843m			1.71	
wallstreetsurvivor	gty	1.74%	25.67	25.24	0.44	173,603	25.73	25.15		32.20	21.01		14.80	$843m	7.60%	1.91 -	1.85	
yahoo-finance	gty	1.66%	25.67	25.24	0.42	176,588	25.73	25.15	25.25	32.20	21.01		15.00	857.22m	7.60%	1.92	1.71	
ycharts-com	gty	+1.70%	25.68		+0.43					32.20	21.01		14.93	857.46m	7.57%		1.72	
zacks	gty	(1.66%)	25.67		0.42	vol.  176,588	25.73	25.15		32.20	21.01		15.12	843.20 m	7.60	1.92	1.67	
advfn	umh	3.24	11.16	10.81	0.35	61012	11.16	10.77										
barchart	umh	+3.24%	11.16	10.81	+0.35	61,012	11.16	10.77	10.81	11.16	8.59		12.16	$156.46 m	6.73%	$0.72	+0.52	
barrons	umh	3.24%	11.16	10.81	+0.35	59,723	11.16	10.77				12.82 million		$153.30 million	6.45%	$0.18		
bloomberg	umh	3.238%	11.160	10.810	0.350	61,012	11.160	10.770		11.93	9.20	14.181mil	20.291	158.261mil	6.510	0.180 regular cash	0.550	
boston-com	umh	+3.238%	11.16 usd	10.81	+0.3500	61,012	11.16	10.77	10.81	11.93	7.440	14,181,108						
bostonmerchant	umh	+3.238%	11.16 usd	10.81	+0.3500	61,012	11.16	10.77	10.81	11.93	7.440	14,181,108						
business-insider	umh	+3.238%	11.16 usd	10.81	+0.3500	61,012	11.16	10.77	10.81	11.93	7.440	14,181,108						
chron	umh	+3.238%	11.16 usd	10.81	+0.3500	61,012	11.16	10.77	10.81	11.93	7.440	14,181,108						
cio-com	umh	+3.24%	11.16 usd	10.81	+0.3500	61,012	11.16	10.77	10.81	11.93	7.440	14,181,108	21.46	158m	6.7	0.72		
cnn-money	umh	+3.24%	11.16	10.81	+0.35	59,723	11.16	10.77	10.81				21.5	$158.3m	6.45%			
easystockalterts	umh	3.24%	11.16	10.81	+0.35	61012	11.16	10.77	10.81	11.93	7.44		21.46				0.52	
eresearch-fidelity-com	umh	3.24%	11.1600	10.8100	0.3500	61,012	11.1600	10.7700	10.8100	11.9300	9.1900	14,181,000	20.79	$153.30m	6.66%	$0.180000		
finance-abc7-com	umh	+3.238%	11.16 usd	10.81	+0.3500	61,012	11.16	10.77	10.81	11.93	7.440	14,181,108						
finance-abc7chicago-com	umh	+3.238%	11.16 usd	10.81	+0.3500	61,012	11.16	10.77	10.81	11.93	7.440	14,181,108						
financial-content	umh	+3.238%	11.16 usd	10.81	+0.3500	61,012	11.16	10.77	10.81	11.93	7.440	14,181,108						
finapps-forbes-com	umh	3.2%	$11.16	10.81	0.35	61,012	11.16	10.77	10.81	11.93	9.19	14 mil		158 mil	6.5	0.72		
finviz	umh	3.24%	11.16			61,012			10.81	0.05%	29.90%	14.18m	20.79	153.29m		0.72	0.52	
fool	umh	+3.24%	$11.16	$10.81	0.35	59,723	$11.16	$10.77	$10.81	$11.93	$9.19		20.80	$158.26m	8.90%	0.72		
foxbusiness	umh		$11.16		+0.35	61,012			$10.81									
google-finance	umh	(3.24%)	11.16	10.81	+0.35	61,012.00	11.16	10.77		11.93	9.19	14.18m	21.53	158.26m	6.45	0.18	0.52	
howthemarketworks	umh	4.299%	11.16	10.81	0.46	59,723	11.16	10.77	10.7									
hpcwire	umh	+3.238%	11.16 usd	10.81	+0.3500	61,012	11.16	10.77	10.81	11.93	7.440	14,181,108						
insidestocks	umh	+3.24%	11.16	10.81	+0.35	59723	11.16	10.77										
investopedia	umh	+3.24 %	$11.16	10.81	+0.35				10.81									
investorguide	umh	+3.24%	11.16		+0.35		11.16	10.77		11.93	8.67		20.67	158.3m			0.523	
marketintellisearch	umh	3.24 %	$11.16	$10.81	0.35	38.80k	$11.16	$10.77	$10.81			14.18m	20.79	0.15b	6.66 %		0.52	
marketwatch	umh	+3.24%	$11.16	open: 10.81	+0.35	1,289	$11.16	$10.77	$10.81	$11.93	$9.19		22.59	$153.30m	6.45%	0.18	0.49	
minyanville	umh	+3.238%	11.16 usd	10.81	+0.3500	61,012	11.16	10.77	10.81	11.93	7.440	14,181,108						
msn-money	umh	+3.24%	11.16	10.81	+0.35	61,012	11.16	10.77	10.81	11.93	9.19	14.18 mil	21.46	153.3 mil	6.66%	0.72	0.52	
nasdaq-com	umh	3.24%	$ 11.16		0.35	61,012	$ 11.16	$ 10.77	$ 10.81	$ 11.93	$ 9.20	14,181,000	21.46	$ 158,259,960	6.66 %	$0.720000	$ 0.52	
optimum	umh	+3.24%	11.16 ( 4:15 pm edt)	10.81	+0.35	59,723	11.16	10.77	10.81	11.93	7.44	14.18m	21.5	158.3m	6.45	0.72	0.52	
paidcontent	umh	+3.238%	11.16 usd	10.81	+0.3500	61,012	11.16	10.77	10.81	11.93	7.440	14,181,108						
pc-quote	umh	3.24%	11.16	10.81	0.35	61,012	11.16	10.77	10.81	11.93	9.19	13,736,254	20.78846	153,297,000		0.18		
personal-wealth-biz	umh	+3.24%	11.16	10.81		61,012	11.16	10.77	10.81	11.93	8.67		20.67		6.66	0.72	0.523	
predictwallstreet	umh	+3.24%	11.16		+0.35	61,012												
raymond-james	umh	3.24	11.16	10.81	0.35	61,012	11.16	10.77	11.16	11.93	7.44		21.46				0.52	
renewable-energy-world	umh	+3.238%	11.16 usd	10.81	+0.3500	61,012	11.16	10.77	10.81	11.93	7.440	14,181,108						
screamingmedia	umh	+3.24%	$	open: 10.81	+0.35	1,289	$11.16	$10.77	$10.81	$11.93	$9.19		22.59	$153.30m	6.45%	0.18	0.49	
scroli	umh	%	umh			0												
simple-stock-quotes	umh	+3.24%	last trade: 11.16		change: 0.350								p/e ratio: 20.67					
smartmoney	umh	(3.24%)	11.16	$10.81	0.35	61,012	$11.16	$10.77	$10.81	$11.93	$9.19			153,300	6.66%	$0.18		
stocknod	umh	+3.238%	11.16 usd	10.81	+0.3500	61,012	11.16	10.77	10.81	11.93	7.440	14,181,108						
stockpickr	umh	3.24%	$11.16 0.35 | 3.24%	10.81	0.35	61.01k	11.16	10.77	10.81	11.93	9.19							
stocksmart	umh	.0 %	$9.73	10.15	0	2,139	9.96	9.72										
stocktwits	umh	2.77%	11.11		+0.30													
streetinsider-com	umh	3.24%	11.16	$10.81	+0.35	61,012	$11.16	$10.77	$10.81	$11.93	$7.44		21.46				$0.52	
thecramerreport	umh		11.16	10.81	+0.35	61012	11.16	10.77										
thestree	umh	3.24%	$11.16	10.81	0.35	61012	11.16	10.77	10.81	-11.93	9.19	1.4181108e7		1.53297777e8				
tickerspy	umh	3.24%	$11.16	10.81	+0.35	61,012	11.16	10.77	10.81	11.93	9.19		20.8	153.2m	6.66%	$0.18		
tmx-quotemedia	umh	3.24%	11.160	10.810	0.350	61,012	11.160	10.770	10.810	11.930	7.440	14,181,108	20.80	158,261,165	6.486	0.180 usd	0.52	
updown	umh	3.24%	$11.16	$10.81	$0.35	59,723	$11.16	$10.77	$10.81	$11.93	$7.44	14.18b	20.62	$152m			0.52	
wallstreetsurvivor	umh	4.30%	11.16	10.81	0.46	59,723	11.16	10.77		11.93	9.20		20.80	$153m	6.70%	0.72 -	0.52	
yahoo-finance	umh	3.24%	11.16	10.81	0.35	61,012	11.16	10.77	10.81	11.93	9.19		21.34	158.26m	6.70%	0.72	0.52	
ycharts-com	umh	+2.78%	11.11		+0.30					11.93	7.44		21.37	155.76m	6.91%		0.52	
zacks	umh	(3.24%)	11.16		0.35	vol.  61,012	11.16	10.77		11.93	9.19		12.28	153.30 m	6.66	0.72	.88	
advfn	infi	2.06	8.41	8.2	0.17	69299	8.43	8.11										
barchart	infi	+2.06%	8.41	8.20	+0.17	75,775	8.43	8.11	8.24	8.43	4.42		0.00	$222.87 m			-1.67	
barrons	infi	2.06%	8.41	8.20	+0.17	69,299	8.43	8.11				26.32 million		$219.18 million	infi has not issued dividends in more than 1 year.			
bloomberg	infi	2.063%	8.410	8.200	0.170	69,299	8.430	8.110		8.43	4.42	26.546mil		223.251mil			-1.340	
boston-com	infi	+2.063%	8.410 usd	8.200	+0.1700	69,299	8.430	8.110	8.240	8.340	4.420	26,545,911						
bostonmerchant	infi	+2.063%	8.410 usd	8.200	+0.1700	69,299	8.430	8.110	8.240	8.340	4.420	26,545,911						
business-insider	infi	+2.063%	8.410 usd	8.200	+0.1700	69,299	8.430	8.110	8.240	8.340	4.420	26,545,911						
chron	infi	+2.063%	8.410 usd	8.200	+0.1700	69,299	8.430	8.110	8.240	8.340	4.420	26,545,911						
cio-com	infi	+2.06%	8.410 usd	8.200	+0.1700	69,299	8.430	8.110	8.240	8.340	4.420	26,545,911		223m				
cnn-money	infi	+2.06%	8.41	8.20	+0.17	66,174	8.43	8.11	8.24				nm	$223.3m				
easystockalterts	infi	2.07%	8.41	8.20	+0.17	69299	8.43	8.11	8.24	8.34	4.42						-1.64	
eresearch-fidelity-com	infi	2.06%	8.4100	8.2000	0.1700	69,299	8.4300	8.1100	8.2400	8.3400	4.4200	26,546,000	nm	$218.74m				
finance-abc7-com	infi	+2.063%	8.410 usd	8.200	+0.1700	69,299	8.430	8.110	8.240	8.340	4.420	26,545,911						
finance-abc7chicago-com	infi	+2.063%	8.410 usd	8.200	+0.1700	69,299	8.430	8.110	8.240	8.340	4.420	26,545,911						
financial-content	infi	+2.063%	8.410 usd	8.200	+0.1700	69,299	8.430	8.110	8.240	8.340	4.420	26,545,911						
finapps-forbes-com	infi	2.1%	$8.41	8.20	0.17	69,299	8.43	8.11	8.24	8.34	4.42	27 mil		223 mil	0.0	0.00	-1.67	
finviz	infi	2.06%	8.41			69,299			8.24	0.84%	90.27%	26.55m		223.29m			-1.64	
fool	infi	+2.06%	$8.41	$8.20	0.17	69,299	$8.43	$8.11	$8.24	$8.34	$4.42		0.00	$223.25m				
foxbusiness	infi		$8.41		+0.17	69,299			$8.24									
google-finance	infi	(2.06%)	8.41	8.20	+0.17	69,299.00	8.43	8.11		8.43	4.42	26.55m		223.25m			-1.64	
howthemarketworks	infi	1.816%	8.41	8.2	0.15	66,174	8.43	8.11	8.26									
hpcwire	infi	+2.063%	8.410 usd	8.200	+0.1700	69,299	8.430	8.110	8.240	8.340	4.420	26,545,911						
insidestocks	infi	+2.06%	8.41	8.20	+0.17	69299	8.43	8.11										
investopedia	infi	+2.06 %	$8.41	8.20	+0.17				8.24									
investorguide	infi	+2.06%	8.41	8.15	+0.17		8.43	8.11		7.75	4.42			223.2m			-1.637	
marketintellisearch	infi	2.06 %	$8.41	$8.15	0.17	77.30k	$8.43	$8.11	$8.24			26.55m	0.00	0.22b	0.0 %		-1.64	
marketwatch	infi	+2.06%	$8.41	open: 8.20	+0.17	2,074	$8.43	$8.11	$8.24	$8.43	$4.42			$219.18m				
minyanville	infi	+2.063%	8.410 usd	8.200	+0.1700	69,299	8.430	8.110	8.240	8.340	4.420	26,545,911						
msn-money	infi	+2.06%	8.41	8.20	+0.17	69,299	8.43	8.11	8.24	8.34	4.42	26.55 mil	-5.13	218.74 mil			-1.64	
nasdaq-com	infi	2.06%	$ 8.41	$ 8.20	0.17	69,299	$ 8.43	$ 8.11	$ 8.24	$ 8.34	$ 4.42	26,546,000		$ 223,251,860			$ -1.67	
optimum	infi	+2.06%	8.41 ( 4:30 pm edt)	8.20	+0.17	69,299	8.43	8.11	8.24	8.34	4.42	26.55m		223.3m			-1.64	
paidcontent	infi	+2.063%	8.410 usd	8.200	+0.1700	69,299	8.430	8.110	8.240	8.340	4.420	26,545,911						
pc-quote	infi	2.06%	8.41	8.2	0.17	69,299	8.43	8.11	8.24	8.34	4.42	26,062,307	-5.02439	219,184,000				
personal-wealth-biz	infi	+2.06%	8.41	8.15		69,299	8.43	8.11	8.24	7.75	4.42					0.00	-1.637	
predictwallstreet	infi	+2.06%	8.41		+0.17	69,299												
raymond-james	infi	2.06	8.41	8.20	0.17	69,299	8.43	8.11	8.41	8.34	4.42						-1.65	
renewable-energy-world	infi	+2.063%	8.410 usd	8.200	+0.1700	69,299	8.430	8.110	8.240	8.340	4.420	26,545,911						
screamingmedia	infi	+2.06%	$	open: 8.20	+0.17	2,074	$8.43	$8.11	$8.24	$8.43	$4.42			$219.18m				
scroli	infi	%	infi			0												
simple-stock-quotes	infi	+2.06%	last trade: 8.41		change: 0.170													
smartmoney	infi	(2.06%)	8.41	$8.20	0.17	69,299	$8.43	$8.11	$8.24	$8.34	$4.42			218,700	0.00%	$0.00		
stocknod	infi	+2.063%	8.410 usd	8.200	+0.1700	69,299	8.430	8.110	8.240	8.340	4.420	26,545,911						
stockpickr	infi	2.06%	$8.41 0.17 | 2.06%	8.20	0.17	69.30k	8.43	8.11	8.24	8.34	4.42							
stocksmart	infi	.0 %	$6.9	6.06	0	4,315	7.28	6.9										
stocktwits	infi	1.82%	8.39		+0.15													
streetinsider-com	infi	2.06%	8.41	$8.20	+0.17	69,299	$8.43	$8.11	$8.24	$8.34	$4.42						$-1.64	
thecramerreport	infi		8.41	8.15	+0.17	69299	8.43	8.11										
thestree	infi	2.06%	$8.41	8.2	0.17	69299	8.43	8.11	8.24	-8.34	4.42	2.6545911e7		2.18738307e8				
tickerspy	infi	2.06%	$8.41	8.20	+0.17	69,299	8.43	8.11	8.24	8.34	4.42		-5.0	218.7m	0.00%	$0.00		
tmx-quotemedia	infi	2.06%	8.410	8.200	0.170	69,299	8.430	8.110	8.240	8.340	4.420	26,545,911		223,251,112			-1.64	
updown	infi	2.06%	$8.41	$8.20	$0.17	66,074	$8.43	$8.11	$8.24	$8.34	$4.42	26.54b		$219m			-1.64	
wallstreetsurvivor	infi	1.82%	8.41	8.20	0.15	66,174	8.43	8.11		8.34	4.42			$219m			-1.86	
yahoo-finance	infi	2.06%	8.41	8.15	0.17	69,299	8.43	8.11	8.24	8.43	4.42			223.24m			-1.64	
ycharts-com	infi	+1.82%	8.39		+0.15					8.34	4.42			222.34m	0.00%		-1.64	
zacks	infi	(2.06%)	8.41		0.17	vol.  69,299	8.43	8.11		8.43	4.42			219.18 m	0.00	0.00	-1.7	
advfn	rtec	-0.83	10.7	10.79	-0.09	185557	10.81	10.62										
barchart	rtec	-0.83%	10.70	10.79	-0.09	187,232	10.81	10.62	10.79	12.75	7.01		9.92	$336.41 m			+1.00	
barrons	rtec	0.83%	10.70	10.79	-0.09	185,557	10.81	10.62				31.49 million		$341.52 million	rtec has not issued dividends in more than 1 year.			
bloomberg	rtec	-0.834%	10.700	10.790	-0.090	185,557	10.810	10.620		12.75	7.01	31.652mil	9.907	338.676mil			1.080	
boston-com	rtec	-0.8341%	10.70 usd	10.79	-0.0900	185,557	10.81	10.62	10.79	12.75	7.010	31,651,954						
bostonmerchant	rtec	-0.8341%	10.70 usd	10.79	-0.0900	185,557	10.81	10.62	10.79	12.75	7.010	31,651,954						
business-insider	rtec	-0.8341%	10.70 usd	10.79	-0.0900	185,557	10.81	10.62	10.79	12.75	7.010	31,651,954						
chron	rtec	-0.8341%	10.70 usd	10.79	-0.0900	185,557	10.81	10.62	10.79	12.75	7.010	31,651,954						
cio-com	rtec	-0.83%	10.70 usd	10.79	-0.0900	185,557	10.81	10.62	10.79	12.75	7.010	31,651,954	10.70	339m				
cnn-money	rtec	-0.83%	10.70	10.66	-0.09	176,836	10.81	10.62	10.79				10.7	$338.7m				
easystockalterts	rtec	-0.83%	10.70	10.79	-0.09	185557	10.81	10.62	10.79	12.75	7.01		10.70				1.00	
eresearch-fidelity-com	rtec	-0.83%	10.7000	10.7900	-0.0900	185,557	10.8100	10.6200	10.7900	12.7500	7.0100	31,652,000	10.79	$341.53m				
finance-abc7-com	rtec	-0.8341%	10.70 usd	10.79	-0.0900	185,557	10.81	10.62	10.79	12.75	7.010	31,651,954						
finance-abc7chicago-com	rtec	-0.8341%	10.70 usd	10.79	-0.0900	185,557	10.81	10.62	10.79	12.75	7.010	31,651,954						
financial-content	rtec	-0.8341%	10.70 usd	10.79	-0.0900	185,557	10.81	10.62	10.79	12.75	7.010	31,651,954						
finapps-forbes-com	rtec	-0.8%	$10.70	10.79	-0.09	185,557	10.81	10.62	10.79	12.75	7.01	32 mil	10.7	339 mil	0.0	0.00	1.00	
finviz	rtec	-0.83%	10.70			185,557			10.79	-16.08%	52.64%	31.65m	10.70	338.65m			1.00	
fool	rtec	-0.83%	$10.70	$10.79	-0.09	185,557	$10.81	$10.62	$10.79	$12.75	$7.01		10.80	$338.68m				
foxbusiness	rtec		$10.70		-0.09	185,557			$10.79									
google-finance	rtec	(-0.83%)	10.70	10.79	-0.09	185,557.00	10.81	10.62		12.75	7.01	31.65m	10.68	338.68m			1.00	
howthemarketworks	rtec	-0.093%	10.7	10.79	-0.01	180,037	10.81	10.62	10.71									
hpcwire	rtec	-0.8341%	10.70 usd	10.79	-0.0900	185,557	10.81	10.62	10.79	12.75	7.010	31,651,954						
insidestocks	rtec	-0.83%	10.70	10.79	-0.09	171726	10.81	10.62					price earnings ratio: 8.99					
investopedia	rtec	-0.83 %	$10.70	10.79	-0.09				10.79									
investorguide	rtec	-0.83%	10.70	10.79	-0.09		10.81	10.62		12.75	7.01		10.81	338.7m			0.998	
marketintellisearch	rtec	-0.83 %	$10.70	$10.79	-0.09	175.00k	$10.81	$10.62	$10.79			31.65m	10.79	0.34b	0.0 %		1.00	
marketwatch	rtec	-0.83%	$10.70	open: 10.79	-0.09	8,049	$10.81	$10.62	$10.79	$12.75	$7.01		10.82	$341.53m			0.99	
minyanville	rtec	-0.8341%	10.70 usd	10.79	-0.0900	185,557	10.81	10.62	10.79	12.75	7.010	31,651,954						
msn-money	rtec	-0.83%	10.70	10.79	-0.09	185,557	10.81	10.62	10.79	12.75	7.01	31.65 mil	10.70	341.52 mil			1.00	
nasdaq-com	rtec	0.83%	$ 10.70	$ 10.79	0.09	185,557	$ 10.81	$ 10.62	$ 10.79	$ 12.75	$ 7.01	31,652,000	10.7	$ 338,676,400			$ 1	
optimum	rtec	-0.83%	10.70 ( 4:30 pm edt)	10.79	-0.09	185,557	10.81	10.62	10.79	12.75	7.01	31.65m	10.7	338.7m			1.00	
paidcontent	rtec	-0.8341%	10.70 usd	10.79	-0.0900	185,557	10.81	10.62	10.79	12.75	7.010	31,651,954						
pc-quote	rtec	-0.83%	10.7	10.79	-0.09	185,557	10.81	10.62	10.79	12.75	7.01	31,918,234	10.79	341,525,000				
personal-wealth-biz	rtec	-0.83%	10.70	10.79	-0.09	185,557	10.81	10.62	10.79	12.75	7.01		10.81			0.00	0.998	
predictwallstreet	rtec	-0.83%	10.70		-0.09	185,557												
raymond-james	rtec	-0.83	10.70	10.79	-0.09	185,557	10.81	10.62	10.70	12.75	7.01		10.70				1.00	
renewable-energy-world	rtec	-0.8341%	10.70 usd	10.79	-0.0900	185,557	10.81	10.62	10.79	12.75	7.010	31,651,954						
screamingmedia	rtec	-0.83%	$	open: 10.79	-0.09	8,049	$10.81	$10.62	$10.79	$12.75	$7.01		10.82	$341.53m			0.99	
scroli	rtec	%	rtec			0												
simple-stock-quotes	rtec	-0.83%	last trade: 10.70		change: -0.090								p/e ratio: 10.81					
smartmoney	rtec	(-0.83%)	10.70	$10.79	-0.09	185,557	$10.81	$10.62	$10.79	$12.75	$7.01			341,500	0.00%	$0.00		
stocknod	rtec	-0.8341%	10.70 usd	10.79	-0.0900	185,557	10.81	10.62	10.79	12.75	7.010	31,651,954						
stockpickr	rtec	-0.83%	$10.70 -0.09 | -0.83%	10.79	-0.09	185.56k	10.81	10.62	10.79	12.75	7.01							
stocksmart	rtec	.0 %	$11.16	8.41	0	33,698	11.73	11.04										
stocktwits	rtec	-0.83%	10.70		-0.09													
streetinsider-com	rtec	0.83%	10.70	$10.79	-0.09	185,557	$10.81	$10.62	$10.79	$12.75	$7.01		10.70				$1.00	
thecramerreport	rtec		10.70	10.79	-0.09	185557	10.81	10.62										
thestree	rtec	-0.83%	$10.7	10.79	-0.09	185557	10.81	10.62	10.79	-12.75	7.01	3.1651954e7		3.41524584e8				
tickerspy	rtec	-0.83%	$10.70	10.79	-0.09	185,557	10.81	10.62	10.79	12.75	7.01		10.8	341.5m	0.00%	$0.00		
tmx-quotemedia	rtec	-0.83%	10.700	10.790	-0.090	185,557	10.810	10.620	10.790	12.750	7.010	31,651,954	10.80	338,675,908			1.00	
updown	rtec	-0.83%	$10.70	$10.79	-$0.09	176,836	$10.81	$10.62	$10.79	$12.75	$7.01	31.65b	10.68	$339m			1.01	
wallstreetsurvivor	rtec	-0.09%	10.70	10.79	-0.01	180,037	10.81	10.62		12.75	7.01		10.80	$342m			0.86	
yahoo-finance	rtec	0.83%	10.70	10.79	0.09	185,557	10.81	10.62	10.79	12.75	7.01		10.72	338.67m			1.00	
ycharts-com	rtec	-0.83%	10.70		-0.09					12.75	7.01		10.70	336.41m	0.00%		1.00	
zacks	rtec	(-0.83%)	10.70		-0.09	vol.  185,557	10.81	10.62		12.75	7.01		9.99	341.52 m	0.00	0.00	1.08	
advfn	ttec	2.42	21.56	21.11	0.51	152535	21.6	21.11										
barchart	ttec	+2.42%	21.56	21.16	+0.51	152,535	21.60	21.11	21.05	23.46	12.17		21.08	$1.23 b			+0.78	
barrons	ttec	2.42%	21.56	21.11	+0.51	152,535	21.60	21.11				61.79 million		$1.19 billion	ttec has not issued dividends in more than 1 year.			
bloomberg	ttec	2.423%	21.560	21.110	0.510	152,535	21.600	21.110		23.46	12.17	56.732mil	22.000	1,223.132mil			0.980	
boston-com	ttec	+2.423%	21.56 usd	21.11	+0.5100	152,535	21.60	21.11	21.05	23.46	12.17	56,731,554						
bostonmerchant	ttec	+2.423%	21.56 usd	21.11	+0.5100	152,535	21.60	21.11	21.05	23.46	12.17	56,731,554						
business-insider	ttec	+2.423%	21.56 usd	21.11	+0.5100	152,535	21.60	21.11	21.05	23.46	12.17	56,731,554						
chron	ttec	+2.423%	21.56 usd	21.11	+0.5100	152,535	21.60	21.11	21.05	23.46	12.17	56,731,554						
cio-com	ttec	+2.42%	21.56 usd	21.11	+0.5100	152,535	21.60	21.11	21.05	23.46	12.17	56,731,554	27.29	1b				
cnn-money	ttec	+2.42%	21.56	21.11	+0.51	148,263	21.60	21.11	21.05				27.3	$1.2b				
easystockalterts	ttec	2.42%	21.56	21.11	+0.51	152535	21.60	21.11	21.05	23.46	12.17		27.29				0.79	
eresearch-fidelity-com	ttec	2.42%	21.5600	21.1100	0.5100	152,535	21.6000	21.1100	21.0500	23.4600	12.1700	56,732,000	26.99	$1.19b				
finance-abc7-com	ttec	+2.423%	21.56 usd	21.11	+0.5100	152,535	21.60	21.11	21.05	23.46	12.17	56,731,554						
finance-abc7chicago-com	ttec	+2.423%	21.56 usd	21.11	+0.5100	152,535	21.60	21.11	21.05	23.46	12.17	56,731,554						
financial-content	ttec	+2.423%	21.56 usd	21.11	+0.5100	152,535	21.60	21.11	21.05	23.46	12.17	56,731,554						
finapps-forbes-com	ttec	2.4%	$21.56	21.11	0.51	152,535	21.60	21.11	21.05	23.46	12.17	57 mil	27.6	1 bil	0.0	0.00	0.78	
finviz	ttec	2.42%	21.56			152,535			21.05	-8.10%	77.16%	56.73m	28.00	1.22b			0.77	
fool	ttec	+2.42%	$21.56	$21.11	0.51	152,535	$21.60	$21.11	$21.05	$23.46	$12.17		26.60	$1.22b				
foxbusiness	ttec		$21.56		+0.51	152,535			$21.05									
google-finance	ttec	(2.42%)	21.56	21.11	+0.51	152,535.00	21.60	21.11		23.46	12.17	56.73m	27.86	1.22b			0.77	
howthemarketworks	ttec	2.277%	21.56	21.11	0.48	147,963	21.6	21.11	21.08									
hpcwire	ttec	+2.423%	21.56 usd	21.11	+0.5100	152,535	21.60	21.11	21.05	23.46	12.17	56,731,554						
insidestocks	ttec	+2.42%	21.56	21.16	+0.51	152535	21.60	21.11					price earnings ratio: 19.60					
investopedia	ttec	+2.42 %	$21.56	21.11	+0.51				21.05									
investorguide	ttec	+2.42%	21.56	21.17	+0.51		21.60	21.11		23.46	12.17		26.99	1.223b			0.78	
marketintellisearch	ttec	2.42 %	$21.56	$21.17	0.51	149.50k	$21.60	$21.11	$21.05			56.73m	27.34	1.19b	0.0 %		0.77	
marketwatch	ttec	+2.42%	$21.56	open: 21.11	+0.51	5,646	$21.60	$21.11	$21.05	$23.46	$12.17		26.94	$1.19b			0.80	
minyanville	ttec	+2.423%	21.56 usd	21.11	+0.5100	152,535	21.60	21.11	21.05	23.46	12.17	56,731,554						
msn-money	ttec	+2.42%	21.56	21.11	+0.51	152,535	21.60	21.11	21.05	23.46	12.17	56.73 mil	27.64	1.19 bil			0.77	
nasdaq-com	ttec	2.42%	$ 21.56	$ 21.11	0.51	152,535	$ 21.60	$ 21.11	$ 21.05	$ 23.46	$ 12.17	56,732,000	27.64	$ 1,223,141,920			$ 0.78	
optimum	ttec	+2.42%	21.56 ( 4:30 pm edt)	21.11	+0.51	152,535	21.60	21.11	21.05	23.46	12.17	56.73m	27.3	1.2b			0.79	
paidcontent	ttec	+2.423%	21.56 usd	21.11	+0.5100	152,535	21.60	21.11	21.05	23.46	12.17	56,731,554						
pc-quote	ttec	2.42%	21.56	21.11	0.51	152,535	21.6	21.11	21.05	23.46	12.17	55,390,009	26.98718	1,194,209,000				
personal-wealth-biz	ttec	+2.42%	21.56	21.17		152,535	21.60	21.11	21.05	23.46	12.17		26.99			0.00	0.78	
predictwallstreet	ttec	+2.42%	21.56		+0.51	152,535												
raymond-james	ttec	2.42	21.56	21.11	0.51	152,535	21.60	21.11	21.56	23.46	12.17		27.29				0.79	
renewable-energy-world	ttec	+2.423%	21.56 usd	21.11	+0.5100	152,535	21.60	21.11	21.05	23.46	12.17	56,731,554						
screamingmedia	ttec	+2.42%	$	open: 21.11	+0.51	5,646	$21.60	$21.11	$21.05	$23.46	$12.17		26.94	$1.19b			0.80	
scroli	ttec	%	ttec			0												
smartmoney	ttec	(2.42%)	21.56	$21.11	0.51	152,535	$21.60	$21.11	$21.05	$23.46	$12.17			1,194,200	0.00%	$0.00		
stocknod	ttec	+2.423%	21.56 usd	21.11	+0.5100	152,535	21.60	21.11	21.05	23.46	12.17	56,731,554						
stockpickr	ttec	2.42%	$21.56 0.51 | 2.42%	21.11	0.51	152.54k	21.60	21.11	21.05	23.46	12.17							
stocksmart	ttec	.0 %	$17.8	20.78	0	35,458	18.2	17.79										
stocktwits	ttec	2.52%	21.58		+0.53													
streetinsider-com	ttec	2.42%	21.56	$21.11	+0.51	152,535	$21.60	$21.11	$21.05	$23.46	$12.17		27.29				$0.79	
thecramerreport	ttec		21.56	21.17	+0.51	152535	21.60	21.11										
thestree	ttec	2.42%	$21.56	21.11	0.51	152535	21.6	21.11	21.05	-23.46	12.17	5.6731554e7		1.194199212e9				
tickerspy	ttec	2.42%	$21.56	21.11	+0.51	152,535	21.60	21.11	21.05	23.46	12.17		27.0	1.1b	0.00%	$0.00		
tmx-quotemedia	ttec	2.42%	21.560	21.110	0.510	152,535	21.600	21.110	21.050	23.460	12.170	56,731,554	26.60	1,223,132,304			0.79	
updown	ttec	2.42%	$21.56	$21.11	$0.51	146,763	$21.60	$21.11	$21.05	$23.46	$12.17	56.73b	26.48	$1.19b			0.80	
wallstreetsurvivor	ttec	2.28%	21.56	21.11	0.48	147,963	21.60	21.11		23.46	12.62		26.60	$1b			0.81	
yahoo-finance	ttec	2.42%	21.56	21.17	0.51	152,535	21.60	21.11	21.05	23.46	12.17		27.64	1.22b			0.78	
ycharts-com	ttec	+2.52%	21.58		+0.53					23.46	12.17		27.67	1.23b	0.00%		0.78	
zacks	ttec	(2.42%)	21.56		0.51	vol.  152,535	21.60	21.11		23.46	12.17		21.05	1.19 b	0.00	0.00	1	
advfn	fwrd	0.75	34.7	34.39	0.26	123523	34.75	34.1										
barchart	fwrd	+0.75%	34.70	34.39	+0.26	126,863	34.75	34.10	34.44	35.53	22.23		26.82	$1.01 b	0.83%	$0.28	+1.26	
barrons	fwrd	0.75%	34.70	34.39	+0.26	123,523	34.75	34.10				29.11 million		$1.01 billion	0.81%	$0.07		
bloomberg	fwrd	0.755%	34.700	34.390	0.260	123,523	34.750	34.100		35.53	22.39	29.376mil	27.540	1,019.363mil	0.807	0.070 regular cash	1.260	
boston-com	fwrd	+0.7549%	34.70 usd	34.39	+0.2600	123,523	34.75	34.10	34.44	35.03	22.39	29,376,443						
bostonmerchant	fwrd	+0.7549%	34.70 usd	34.39	+0.2600	123,523	34.75	34.10	34.44	35.03	22.39	29,376,443						
business-insider	fwrd	+0.7549%	34.70 usd	34.39	+0.2600	123,523	34.75	34.10	34.44	35.03	22.39	29,376,443						
chron	fwrd	+0.7549%	34.70 usd	34.39	+0.2600	123,523	34.75	34.10	34.44	35.03	22.39	29,376,443						
cio-com	fwrd	+0.75%	34.70 usd	34.39	+0.2600	123,523	34.75	34.10	34.44	35.03	22.39	29,376,443	27.54	1b	0.8	0.28		
cnn-money	fwrd	+0.75%	34.70	34.62	+0.26	109,464	34.75	34.10	34.44				27.5	$1.0b	0.81%			
easystockalterts	fwrd	0.76%	34.70	34.39	+0.26	123523	34.75	34.10	34.44	35.53	22.39		27.54				1.26	
eresearch-fidelity-com	fwrd	0.75%	34.7000	34.3900	0.2600	123,523	34.7500	34.1000	34.4400	35.5300	22.3900	29,376,000	27.33	$1.01b	0.81%	$0.070000		
finance-abc7-com	fwrd	+0.7549%	34.70 usd	34.39	+0.2600	123,523	34.75	34.10	34.44	35.03	22.39	29,376,443						
finance-abc7chicago-com	fwrd	+0.7549%	34.70 usd	34.39	+0.2600	123,523	34.75	34.10	34.44	35.03	22.39	29,376,443						
financial-content	fwrd	+0.7549%	34.70 usd	34.39	+0.2600	123,523	34.75	34.10	34.44	35.03	22.39	29,376,443						
finapps-forbes-com	fwrd	0.8%	$34.70	34.39	0.26	123,523	34.75	34.10	34.44	35.53	22.39	29 mil	27.5	1 bil	0.8	0.28	1.26	
finviz	fwrd	0.75%	34.70			123,523			34.44	-2.34%	56.09%	29.38m	27.76	1.02b		0.28	1.25	
fool	fwrd	+0.75%	$34.70	$34.39	0.26	123,523	$34.75	$34.10	$34.44	$35.53	$22.39		27.30	$1.02b	1.20%	0.28		
foxbusiness	fwrd		$34.70		+0.26	123,523			$34.44									
google-finance	fwrd	(0.75%)	34.70	34.39	+0.26	123,523.00	34.75	34.10		35.53	22.39	29.38m	27.76	1.02b	0.81	0.07	1.25	
howthemarketworks	fwrd	2.693%	34.7	34.39	0.91	118,084	34.75	34.1	33.79									
hpcwire	fwrd	+0.7549%	34.70 usd	34.39	+0.2600	123,523	34.75	34.10	34.44	35.03	22.39	29,376,443						
insidestocks	fwrd	+0.75%	34.70	34.39	+0.26	123523	34.75	34.10					price earnings ratio: 27.54					
investopedia	fwrd	+0.75 %	$34.70	34.39	+0.26				34.44									
investorguide	fwrd	+0.75%	34.70	34.62	+0.26		34.75	34.10		35.03	22.39		27.57	1.019b			1.249	
marketintellisearch	fwrd	0.75 %	$34.70	$34.62	0.26	107.20k	$34.75	$34.10	$34.44			29.38m	27.55	1.01b	0.81 %		1.25	
marketwatch	fwrd	+0.75%	$34.70	open: 34.39	+0.26	15,469	$34.75	$34.10	$34.44	$35.53	$22.39		27.93	$1.01b	0.81%	0.07	1.24	
minyanville	fwrd	+0.7549%	34.70 usd	34.39	+0.2600	123,523	34.75	34.10	34.44	35.03	22.39	29,376,443						
msn-money	fwrd	+0.75%	34.70	34.39	+0.26	123,523	34.75	34.10	34.44	35.53	22.39	29.38 mil	27.76	1.01 bil	0.81%	0.28	1.25	
nasdaq-com	fwrd	0.75%	$ 34.70	$ 34.39	0.26	123,523	$ 34.75	$ 34.10	$ 34.44	$ 35.53	$ 22.39	29,376,000	27.54	$ 1,019,347,200	0.81 %	$0.280000	$ 1.26	
optimum	fwrd	+0.75%	34.70 ( 4:30 pm edt)	34.39	+0.26	123,523	34.75	34.10	34.44	35.53	22.39	29.38m	27.5	1.0b	0.81	0.28	1.26	
paidcontent	fwrd	+0.7549%	34.70 usd	34.39	+0.2600	123,523	34.75	34.10	34.44	35.03	22.39	29,376,443						
pc-quote	fwrd	0.75%	34.7	34.39	0.26	123,523	34.75	34.1	34.44	35.53	22.39	29,155,890	27.552	1,011,709,000		0.07		
personal-wealth-biz	fwrd	+0.75%	34.70	34.62		123,523	34.75	34.10	34.44	35.03	22.39		27.57		0.81	0.28	1.249	
predictwallstreet	fwrd	+0.75%	34.70		+0.26	123,523												
raymond-james	fwrd	0.75	34.70	34.39	0.26	123,523	34.75	34.10	34.70	35.53	22.39		27.54				1.26	
renewable-energy-world	fwrd	+0.7549%	34.70 usd	34.39	+0.2600	123,523	34.75	34.10	34.44	35.03	22.39	29,376,443						
screamingmedia	fwrd	+0.75%	$	open: 34.39	+0.26	15,469	$34.75	$34.10	$34.44	$35.53	$22.39		27.93	$1.01b	0.81%	0.07	1.24	
scroli	fwrd	%	fwrd			0												
simple-stock-quotes	fwrd	+0.75%	last trade: 34.70		change: 0.260								p/e ratio: 27.57					
smartmoney	fwrd	(0.75%)	34.70	$34.39	0.26	123,523	$34.75	$34.10	$34.44	$35.53	$22.39			1,011,700	0.81%	$0.07		
stocknod	fwrd	+0.7549%	34.70 usd	34.39	+0.2600	123,523	34.75	34.10	34.44	35.03	22.39	29,376,443						
stockpickr	fwrd	0.75%	$34.70 0.26 | 0.75%	34.39	0.26	123.52k	34.75	34.10	34.44	35.53	22.39							
stocksmart	fwrd	.0 %	$34.4	28.93	0	11,980	35.26	34.31										
stocktwits	fwrd	0.61%	34.65		+0.21													
streetinsider-com	fwrd	0.75%	34.70	$34.39	+0.26	123,523	$34.75	$34.10	$34.44	$35.53	$22.39		27.54				$1.26	
thecramerreport	fwrd		34.70	34.62	+0.26	123523	34.75	34.10										
thestree	fwrd	0.75%	$34.7	34.39	0.26	123523	34.75	34.1	34.44	-35.53	22.39	2.9376443e7		1.011724697e9				
tickerspy	fwrd	0.75%	$34.70	34.39	+0.26	123,523	34.75	34.10	34.44	35.53	22.39		27.6	1.0b	0.81%	$0.07		
tmx-quotemedia	fwrd	0.75%	34.700	34.390	0.260	123,523	34.750	34.100	34.440	35.530	22.390	29,376,443	27.30	1,019,362,572	0.813	0.070 usd	1.26	
updown	fwrd	0.75%	$34.70	$34.39	$0.26	107,898	$34.75	$34.10	$34.44	$35.53	$22.39	29.37b	27.40	$993m			1.26	
wallstreetsurvivor	fwrd	2.69%	34.70	34.39	0.91	118,084	34.75	34.10		35.53	22.39		27.30	$1b	0.80%	0.28 -	1.10	
yahoo-finance	fwrd	0.75%	34.70	34.62	0.26	123,523	34.75	34.10	34.44	35.53	22.39		27.78	1.02b	0.80%	0.28	1.25	
ycharts-com	fwrd	+0.61%	34.65		+0.21					35.53	22.39		27.72	1.01b	0.89%		1.25	
zacks	fwrd	(0.75%)	34.70		0.26	vol.  123,523	34.75	34.10		35.53	22.39		27.33	1.01 b	0.81	0.28	1.26	
advfn	sam	0.18	90.37	90.21	0.16	42772	90.73	89.34										
barchart	sam	+0.18%	90.37	90.21	+0.16	42,772	90.73	89.34	90.21	100.93	60.95		26.59	$842.25 m			+3.37	
barrons	sam	0.18%	90.37	90.21	+0.16	41,863	90.73	89.34				14.23 million		$1.21 billion	sam has not issued dividends in more than 1 year.			
bloomberg	sam	0.177%	90.370	90.210	0.160	42,772	90.730	89.340		100.93	60.95	9.290mil	26.658	1,210.699mil			3.390	
boston-com	sam	+0.1774%	90.37 usd	90.21	+0.1600	42,772	90.73	89.34	90.21	100.93	60.95	9,289,775						
bostonmerchant	sam	+0.1774%	90.37 usd	90.21	+0.1600	42,772	90.73	89.34	90.21	100.93	60.95	9,289,775						
business-insider	sam	+0.1774%	90.37 usd	90.21	+0.1600	42,772	90.73	89.34	90.21	100.93	60.95	9,289,775						
chron	sam	+0.1774%	90.37 usd	90.21	+0.1600	42,772	90.73	89.34	90.21	100.93	60.95	9,289,775						
cio-com	sam	+0.18%	90.37 usd	90.21	+0.1600	42,772	90.73	89.34	90.21	100.93	60.95	9,289,775	26.82	840m				
cnn-money	sam	+0.18%	90.37	90.21	+0.16	42,772	90.73	89.34	90.21				26.8	$839.5m				
easystockalterts	sam	0.18%	90.37	90.21	+0.16	42772	90.73	89.34	90.21	100.93	60.95		26.82				3.37	
eresearch-fidelity-com	sam	0.18%	90.3700	90.2100	0.1600	42,772	90.7300	89.3400	90.2100	100.9290	60.9500	13,397,000	26.77	$1.21b				
finance-abc7-com	sam	+0.1774%	90.37 usd	90.21	+0.1600	42,772	90.73	89.34	90.21	100.93	60.95	9,289,775						
finance-abc7chicago-com	sam	+0.1774%	90.37 usd	90.21	+0.1600	42,772	90.73	89.34	90.21	100.93	60.95	9,289,775						
financial-content	sam	+0.1774%	90.37 usd	90.21	+0.1600	42,772	90.73	89.34	90.21	100.93	60.95	9,289,775						
finapps-forbes-com	sam	0.2%	$90.37	90.21	0.16	42,772	90.73	89.34	90.21	100.92	60.95	9 mil	26.8	840 mil	0.0	0.00	3.37	
finviz	sam	0.18%	90.37			42,772			90.21	-10.46%	48.27%	13.40m	26.82	1.21b			3.37	
fool	sam	+0.18%	$90.37	$90.21	0.16	42,772	$90.73	$89.34	$90.21	$100.93	$60.95		26.80	$1.21b				
foxbusiness	sam		$90.37		+0.16	42,772			$90.21									
google-finance	sam	(0.18%)	90.37	90.21	+0.16	42,772.00	90.73	89.34		100.93	60.95	13.40m	26.79	1.21b			3.37	
howthemarketworks	sam	0.859%	90.37	90.21	0.77	41,863	90.73	89.34	89.6									
hpcwire	sam	+0.1774%	90.37 usd	90.21	+0.1600	42,772	90.73	89.34	90.21	100.93	60.95	9,289,775						
insidestocks	sam	+0.18%	90.37	90.21	+0.16	41863	90.73	89.34					price earnings ratio: 26.82					
investopedia	sam	+0.18 %	$90.37	90.21	+0.16				90.21									
investorguide	sam	+0.18%	90.37	90.21	+0.16		90.73	89.34		100.93	60.95		26.74	1.200b			3.373	
marketintellisearch	sam	0.18 %	$90.37	$90.21	0.16	31.20k	$90.73	$89.34	$90.21			13.40m	26.77	1.21b	0.0 %		3.37	
marketwatch	sam	+0.18%	$90.37	open: 90.21	+0.16	1,509	$90.73	$89.34	$90.21	$100.93	$60.95		26.46	$1.21b			3.42	
minyanville	sam	+0.1774%	90.37 usd	90.21	+0.1600	42,772	90.73	89.34	90.21	100.93	60.95	9,289,775						
msn-money	sam	+0.18%	90.37	90.21	+0.16	42,772	90.73	89.34	90.21	100.93	60.95	13.40 mil	26.90	1.21 bil			3.37	
nasdaq-com	sam	0.18%	$ 90.37		0.16	42,772	$ 90.73	$ 89.34	$ 90.21	$ 100.929	$ 60.95	9,290,000	26.82	$ 839,537,300			$ 3.37	
optimum	sam	+0.18%	90.37 ( 4:15 pm edt)	90.21	+0.16	42,772	90.73	89.34	90.21	100.93	60.95	9.29m	26.8	839.5m			3.37	
paidcontent	sam	+0.1774%	90.37 usd	90.21	+0.1600	42,772	90.73	89.34	90.21	100.93	60.95	9,289,775						
pc-quote	sam	0.18%	90.37	90.21	0.16	42,772	90.73	89.34	90.21	100.93	60.95	9,273,552	26.84821	838,051,000				
personal-wealth-biz	sam	+0.18%	90.37	90.21		42,772	90.73	89.34	90.21	100.93	60.95		26.74			0.00	3.373	
predictwallstreet	sam	+0.18%	90.37		+0.16	42,772												
raymond-james	sam	0.18	90.37	90.21	0.16	42,772	90.73	89.34	90.37	100.93	60.95		25.53				3.54	
renewable-energy-world	sam	+0.1774%	90.37 usd	90.21	+0.1600	42,772	90.73	89.34	90.21	100.93	60.95	9,289,775						
screamingmedia	sam	+0.18%	$	open: 90.21	+0.16	1,509	$90.73	$89.34	$90.21	$100.93	$60.95		26.46	$1.21b			3.42	
scroli	sam	%	sam			0												
simple-stock-quotes	sam	+0.18%	last trade: 90.37		change: 0.160								p/e ratio: 26.74					
smartmoney	sam	(0.18%)	90.37	$90.21	0.16	42,772	$90.73	$89.34	$90.21	$100.93	$60.95			838,000	0.00%	$0.00		
stocknod	sam	+0.1774%	90.37 usd	90.21	+0.1600	42,772	90.73	89.34	90.21	100.93	60.95	9,289,775						
stockpickr	sam	0.18%	$90.37 0.16 | 0.18%	90.21	0.16	42.77k	90.73	89.34	90.21	100.93	60.95							
stocksmart	sam	.0 %	$82.78	96.65	0	30,855	85.09	82.33										
stocktwits	sam	0.06%	90.26		+0.05													
streetinsider-com	sam	0.18%	90.37	$90.21	+0.16	42,772	$90.73	$89.34	$90.21	$100.93	$60.95		26.82				$3.37	
thecramerreport	sam		90.37	90.21	+0.16	42772	90.73	89.34										
thestree	sam	0.18%	$90.37	90.21	0.16	42772	90.73	89.34	90.21	-100.93	60.95	1.339713e7		8.38030603e8				
tickerspy	sam	0.18%	$90.37	90.21	+0.16	42,772	90.73	89.34	90.21	100.93	60.95		26.8	1.2b	0.00%	$0.00		
tmx-quotemedia	sam	0.18%	90.370	90.210	0.160	42,772	90.730	89.340	90.210	100.929	60.950	13,397,130	26.80	1,210,698,638			3.37	
updown	sam	0.18%	$90.37	$90.21	$0.16	41,263	$90.73	$89.34	$90.21	$100.93	$60.95	13.39b	25.43	$1.20b			3.55	
wallstreetsurvivor	sam	0.86%	90.37	90.21	0.77	41,863	90.73	89.34		100.93	60.95		26.80	$838m			3.52	
yahoo-finance	sam	0.18%	90.37	90.21	0.16	42,772	90.73	89.34	90.21	100.93	60.95		26.79	1.20b			3.37	
ycharts-com	sam	+0.06%	90.26		+0.05					100.93	60.95		26.86	841.22m	0.00%		3.36	
zacks	sam	(0.18%)	90.37		0.16	vol.  42,772	90.73	89.34		100.93	60.95		26.77	838.05 m	0.00	0.00	3.37	
advfn	brc	0.15	32.98	32.92	0.05	200940	33.13	32.6										
barchart	brc	+0.15%	32.98	32.92	+0.05	200,940	33.13	32.60	32.93	38.73	23.67		15.56	$1.74 b	2.25%	$0.72	+1.91	
barrons	brc	0.15%	32.98	32.92	+0.05	194,880	33.13	32.60				52.95 million		$1.74 billion	2.18%	$0.18		
bloomberg	brc	0.152%	32.980	32.920	0.050	200,940	33.130	32.600		38.73	24.22	49.279mil	15.780	1,737.569mil	2.167	0.180 regular cash	2.090	
boston-com	brc	+0.1518%	32.98 usd	32.92	+0.0500	200,940	33.13	32.60	32.93	38.73	24.22	49,278,752						
bostonmerchant	brc	+0.1518%	32.98 usd	32.92	+0.0500	200,940	33.13	32.60	32.93	38.73	24.22	49,278,752						
business-insider	brc	+0.1518%	32.98 usd	32.92	+0.0500	200,940	33.13	32.60	32.93	38.73	24.22	49,278,752						
chron	brc	+0.1518%	32.98 usd	32.92	+0.0500	200,791	33.13	32.60	32.93	38.73	24.22	49,278,752						
cio-com	brc	+0.15%	32.98 usd	32.92	+0.0500	200,791	33.13	32.60	32.93	38.73	24.22	49,278,752	17.27	2b	2.2	0.72		
cnn-money	brc	+0.15%	32.98	32.92	+0.05	200,791	33.13	32.60	32.93				17.3	$1.6b	2.18%			
easystockalterts	brc	0.15%	32.98	32.92	+0.05	200791	33.13	32.60	32.93	38.73	24.22		17.27				1.91	
eresearch-fidelity-com	brc	0.15%	32.9800	32.9200	0.0500	200,791	33.1300	32.6000	32.9300	38.7300	24.2200	52,817,000	17.24	$1.74b	2.19%	$0.180000		
finance-abc7-com	brc	+0.1518%	32.98 usd	32.92	+0.0500	200,940	33.13	32.60	32.93	38.73	24.22	49,278,752						
finance-abc7chicago-com	brc	+0.1518%	32.98 usd	32.92	+0.0500	200,940	33.13	32.60	32.93	38.73	24.22	49,278,752						
financial-content	brc	+0.1518%	32.98 usd	32.92	+0.0500	200,940	33.13	32.60	32.93	38.73	24.22	49,278,752						
finapps-forbes-com	brc	0.2%	$32.98	32.92	0.05	200,940	33.13	32.60	32.93	38.73	24.22	53 mil	17.3	2 bil	2.2	0.72	1.91	
finviz	brc	0.15%	32.98			200,791			32.93	-14.85%	39.31%	52.82m	17.54	1.74b		0.72	1.88	
fool	brc	+0.15%	$32.98	$32.92	0.05	200,791	$33.13	$32.60	$32.93	$38.73	$24.22		17.20	$1.74b	2.50%	0.72		
foxbusiness	brc		$32.98		+0.05	200,940			$32.93									
google-finance	brc	(0.15%)	32.98	32.92	+0.05	200,791.00	33.13	32.60		38.73	24.22	52.82m	17.55	1.74b	2.18	0.18	1.88	
howthemarketworks	brc	2.87%	32.98	32.92	0.92	194,880	33.13	32.6	32.06									
hpcwire	brc	+0.1518%	32.98 usd	32.92	+0.0500	200,791	33.13	32.60	32.93	38.73	24.22	49,278,752						
insidestocks	brc	+0.15%	32.98	32.92	+0.05	194880	33.13	32.60					price earnings ratio: 15.93					
investopedia	brc	+0.15 %	$32.98	32.92	+0.05				32.93									
investorguide	brc	+0.12%	32.97	32.92	+0.04		33.13	32.60		38.73	24.22		17.34	1.741b			1.899	
marketintellisearch	brc	0.15 %	$32.98	$32.92	0.05	180.90k	$33.13	$32.60	$32.93			52.82m	17.52	1.74b	2.19 %		1.88	
marketwatch	brc	+0.15%	$32.98	open: 32.92	+0.05	5,565	$33.13	$32.60	$32.93	$38.73	$24.22		17.48	$1.74b	2.18%	0.18	1.89	
minyanville	brc	+0.1518%	32.98 usd	32.92	+0.0500	200,791	33.13	32.60	32.93	38.73	24.22	49,278,752						
msn-money	brc	+0.15%	32.98	32.92	+0.05	200,791	33.13	32.60	32.93	38.73	24.22	52.82 mil	17.36	1.74 bil	2.19%	0.72	1.88	
nasdaq-com	brc	0.15%	$ 32.98		0.05	200,791	$ 33.13	$ 32.60	$ 32.93	$ 38.73	$ 24.22	49,279,000	17.27	$ 1,625,221,420	2.19 %	$0.720000	$ 1.91	
optimum	brc	+0.15%	32.98 ( 4:15 pm edt)	32.92	+0.05	200,791	33.13	32.60	32.93	38.73	24.22	49.28m	17.3	1.6b	2.18	0.72	1.91	
paidcontent	brc	+0.1518%	32.98 usd	32.92	+0.0500	200,791	33.13	32.60	32.93	38.73	24.22	49,278,752						
pc-quote	brc	0.15%	32.98	32.92	0.05	200,940	33.13	32.6	32.93	38.73	24.22	49,152,365	17.33158	1,621,045,000		0.18		
personal-wealth-biz	brc	+0.15%	32.98	32.92		200,940	33.13	32.60	32.93	38.73	24.22		17.34		2.17	0.715	1.899	
predictwallstreet	brc	+0.15%	32.98		+0.05	200,791												
raymond-james	brc	0.15	32.98	32.92	0.05	200,791	33.13	32.60	32.98	38.73	24.22		17.27				1.91	
renewable-energy-world	brc	+0.1518%	32.98 usd	32.92	+0.0500	200,791	33.13	32.60	32.93	38.73	24.22	49,278,752						
screamingmedia	brc	+0.15%	$	open: 32.92	+0.05	5,565	$33.13	$32.60	$32.93	$38.73	$24.22		17.48	$1.74b	2.18%	0.18	1.89	
scroli	brc	%	brc			0												
simple-stock-quotes	brc	+0.15%	last trade: 32.98		change: 0.050								p/e ratio: 17.34					
smartmoney	brc	(0.15%)	32.98	$32.92	0.05	200,791	$33.13	$32.60	$32.93	$38.73	$24.22			1,622,700	2.19%	$0.18		
stocknod	brc	+0.1518%	32.98 usd	32.92	+0.0500	200,791	33.13	32.60	32.93	38.73	24.22	49,278,752						
stockpickr	brc	0.15%	$32.98 0.05 | 0.15%	32.92	0.05	200.79k	33.13	32.60	32.93	38.73	24.22							
stocksmart	brc	.0 %	$34.09	32.84	0	48,550	34.51	34.09										
stocktwits	brc	0.12%	32.97		+0.04													
streetinsider-com	brc	0.15%	32.98	$32.92	+0.05	200,791	$33.13	$32.60	$32.93	$38.73	$24.22		17.27				$1.91	
thecramerreport	brc		32.98	32.92	+0.05	200791	33.13	32.60										
thestree	brc	0.15%	$32.98	32.92	0.05	200791	33.13	32.6	32.93	-38.73	24.22	5.281738e7		1.622749303e9				
tickerspy	brc	0.15%	$32.98	32.92	+0.05	200,791	33.13	32.60	32.93	38.73	24.22		17.3	1.7b	2.19%	$0.18		
tmx-quotemedia	brc	0.15%	32.980	32.920	0.050	200,940	33.130	32.600	32.930	38.730	24.220	52,817,380	17.20	1,741,917,192	2.183	0.180 usd	1.91	
updown	brc	0.15%	$32.98	$32.92	$0.05	194,880	$33.13	$32.60	$32.93	$38.73	$24.22	52.68b	17.19	$1.69b			1.92	
wallstreetsurvivor	brc	2.87%	32.98	32.92	0.92	194,880	33.13	32.60		38.73	24.88		17.20	$2b	2.20%	0.70 -	1.55	
yahoo-finance	brc	0.15%	32.98	32.92	0.05	200,791	33.13	32.60	32.93	38.73	24.22		17.37	1.74b	2.20%	0.72	1.90	
ycharts-com	brc	+0.12%	32.97		+0.04					38.73	24.22		8.68	1.74b	2.20%		3.80	
zacks	brc	(0.15%)	32.98		0.05	vol.  200,791	33.13	32.60		38.73	24.22		15.98	1.74 b	2.19	0.72	2.06	
advfn	infy	0.98	66.72	66.5	0.65	1126981	66.75	66.1										
barchart	infy	+0.98%	66.72	66.55	+0.65	1,050,194	66.75	66.10	66.07	77.37	55.77		24.99	$38.12 b	0.97%	$0.63	+2.61	
barrons	infy	0.98%	66.72	66.50	+0.65	1.125m	66.75	66.10				574.15 million		$38.31 billion		$0.44		
bloomberg	infy	0.984%	66.720	66.500	0.650	1,126,981	66.750	66.100		77.92	56.17	574.188mil	24.730	38,309.800mil	2.021	0.425 regular cash	119.665	
boston-com	infy	+0.9838%	66.72 usd	66.50	+0.6500	1,119,781	66.75	66.10	66.07	77.92	56.73	574,151,559						
bostonmerchant	infy	+0.9838%	66.72 usd	66.50	+0.6500	1,119,781	66.75	66.10	66.07	77.92	56.73	574,151,559						
business-insider	infy	+0.9838%	66.72 usd	66.50	+0.6500	1,119,781	66.75	66.10	66.07	77.92	56.73	574,151,559						
chron	infy	+0.9838%	66.72 usd	66.50	+0.6500	1,119,781	66.75	66.10	66.07	77.92	56.73	574,151,559						
cio-com	infy	+0.98%	66.72 usd	66.50	+0.6500	1,119,781	66.75	66.10	66.07	77.92	56.73	574,151,559		38b	1.3	0.85		
cnn-money	infy	+0.98%	66.72	66.21	+0.65	1,125,081	66.75	66.10	66.07				56.1	$38.1b	1.33%			
easystockalterts	infy	0.98%	66.72	66.50	+0.65	1119781	66.75	66.10	66.07	77.92	56.73						0.00	
eresearch-fidelity-com	infy	0.98%	66.7200	66.5000	0.6500	1,126,981	66.7500	66.1000	66.0700	77.9200	56.7300	571,318,000	25.31	$37.75b	1.01%	$0.444600		
finance-abc7-com	infy	+0.9838%	66.72 usd	66.50	+0.6500	1,119,781	66.75	66.10	66.07	77.92	56.73	574,151,559						
finance-abc7chicago-com	infy	+0.9838%	66.72 usd	66.50	+0.6500	1,119,781	66.75	66.10	66.07	77.92	56.73	574,151,559						
financial-content	infy	+0.9838%	66.72 usd	66.50	+0.6500	1,119,781	66.75	66.10	66.07	77.92	56.73	574,151,559						
finapps-forbes-com	infy	1.0%	$66.72	66.50	0.65	1,126,981	66.75	66.10	66.07	77.92	56.73	573 mil	25.6	38 bil	0.9	0.63	2.61	
finviz	infy	0.98%	66.72			1,126,981			66.07	-13.76%	20.04%	571.32m	25.22	37.75b		0.67	2.62	
fool	infy	+0.98%	$66.72	$66.50	0.65	1,126,981	$66.75	$66.10	$66.07	$77.92	$56.73		25.20	$38.31b	0.90%	0.63		
foxbusiness	infy		$66.72		+0.65	1,126,981			$66.07									
google-finance	infy	(0.98%)	66.72	66.50	+0.65	1.13m	66.75	66.10		77.92	56.73	571.30m	25.43	38.12b	1.00	0.44	2.62	
howthemarketworks	infy	2.284%	66.72	66.5	1.49	1,119,781	66.75	66.1	65.23									
hpcwire	infy	+0.9838%	66.72 usd	66.50	+0.6500	1,119,781	66.75	66.10	66.07	77.92	56.73	574,151,559						
insidestocks	infy	+0.98%	66.72	66.55	+0.65	990405	66.75	66.10					price earnings ratio: 25.56					
investopedia	infy	+0.98 %	$66.72	66.50	+0.65				66.07									
investorguide	infy	+1.01%	66.74	66.21	+0.67		66.72	66.10		77.92	56.73		25.22	38.130b			2.62	
marketintellisearch	infy	0.98 %	$66.72	$66.21	0.65	1114.00k	$66.75	$66.10	$66.07			571.32m	25.22	37.75b	1.01 %		2.62	
marketwatch	infy	+0.98%	$66.72	open: 66.50	+0.65	844	$66.75	$66.10	$66.07	$77.92	$56.73		26.17	$38.31b		0.44	2.55	
minyanville	infy	+0.9838%	66.72 usd	66.50	+0.6500	1,119,781	66.75	66.10	66.07	77.92	56.73	574,151,559						
msn-money	infy	+0.98%	66.72	66.50	+0.65	1.13 mil	66.75	66.10	66.07	77.92	56.73	571.32 mil	25.47	37.63 bil	1.01%	0.67	2.62	
nasdaq-com	infy	0.98%	$ 66.72	$ 66.21	0.65	1,126,981	$ 66.75	$ 66.10	$ 66.07	$ 77.92	$ 56.73	571,318,000	25.56	$ 38,118,336,960			$ 2.61	
optimum	infy	+1.03%	66.75 ( 4:00 pm edt)	66.50	+0.68	1,038,207	66.75	66.10	66.07	77.92	56.73	574.15m		38.3b				
paidcontent	infy	+0.9838%	66.72 usd	66.50	+0.6500	1,119,781	66.75	66.10	66.07	77.92	56.73	574,151,559						
pc-quote	infy	0.98%	66.72	66.5	0.65	1,126,981	66.75	66.1	66.07	77.92	56.73	568,594,125	25.21756	37,936,600,000		0.4246		
personal-wealth-biz	infy	+0.98%	66.72	66.21		1,126,981	66.75	66.10	66.07	77.92	56.73		25.22		2.04	1.351	2.62	
predictwallstreet	infy	+0.98%	66.72		+0.65	1,126,981												
raymond-james	infy	0.98	66.72	66.50	0.65	1,126,981	66.75	66.10	66.72	77.92	56.73		25.47				2.62	
renewable-energy-world	infy	+0.9838%	66.72 usd	66.50	+0.6500	1,119,781	66.75	66.10	66.07	77.92	56.73	574,151,559						
screamingmedia	infy	+0.98%	$	open: 66.50	+0.65	844	$66.75	$66.10	$66.07	$77.92	$56.73		26.17	$38.31b		0.44	2.55	
scroli	infy	%	infy			0												
simple-stock-quotes	infy	+0.98%	last trade: 66.72		change: 0.650								p/e ratio: 25.22					
smartmoney	infy	(0.98%)	66.72	$66.50	0.65	1,126,981	$66.75	$66.10	$66.07	$77.92	$56.73			37,934,200	1.29%	$0.43		
stocknod	infy	+0.9838%	66.72 usd	66.50	+0.6500	1,119,781	66.75	66.10	66.07	77.92	56.73	574,151,559						
stockpickr	infy	0.98%	$66.72 0.65 | 0.98%	66.50	0.65	1.13m	66.75	66.10	66.07	77.92	56.73							
stocksmart	infy	.0 %	$61.735	76.15	0	179,560	63.02	61.71										
stocktwits	infy	0.95%	66.70		+0.63													
streetinsider-com	infy	0.98%	66.72	$66.50	+0.65	1,119,781	$66.75	$66.10	$66.07	$77.92	$56.73						$0.00	
thecramerreport	infy		66.5624	66.21	+0.4924	476227	66.66	66.10										
thestree	infy	0.98%	$66.72	66.5	0.65	1126981	66.75	66.1	66.07	-77.92	56.73	5.74151559e8		3.7934193503e10				
tickerspy	infy	0.98%	$66.72	66.50	+0.65	1,126,981	66.75	66.10	66.07	77.92	56.73		25.2	37.9b	0.95%	$0.42		
tmx-quotemedia	infy	0.98%	66.720	66.500	0.650	1,126,981	66.750	66.100	66.070	77.920	56.730	574,151,559	25.20	38,307,392,016	1.285	0.425 usd	2.62	
wallstreetsurvivor	infy	2.28%	66.72	66.50	1.49	1,119,781	66.75	66.10		77.92	56.73		25.20	$38b	1.30%	1.20 -	2.62	
yahoo-finance	infy	0.98%	66.72	66.21	0.65	1,126,981	66.75	66.10	66.07	77.92	56.73		25.47	38.12b	1.30%	0.85	2.62	
ycharts-com	infy	+0.95%	66.70		+0.63					77.92	56.73		26.57	38.11b	0.69%		2.51	
zacks	infy	(0.98%)	66.72		0.65	vol.  1,126,981	66.75	66.10		77.92	56.73		25.31	37.93 b	0.95	0.63	2.61	
advfn	ccc	-0.06	17.04	17.06	-0.01	442505	17.16	16.89										
barchart	ccc	-0.06%	17.04	17.06	-0.01	442,505	17.16	16.89	17.05	18.20	11.75		24.29	$961.91 m			+0.60	
barrons	ccc	0.06%	17.04	17.06	-0.01	435,363	17.16	16.89				56.74 million		$962.80 million	ccc has not issued dividends in more than 1 year.	$0.03		
bloomberg	ccc	-0.059%	17.040	17.060	-0.010	442,505	17.160	16.890		18.20	11.75	56.469mil	23.342	962.224mil			0.730	
boston-com	ccc	-0.0587%	17.04 usd	17.06	-0.0100	442,505	17.16	16.89	17.05	18.20	11.75	56,468,522						
bostonmerchant	ccc	-0.0587%	17.04 usd	17.06	-0.0100	442,505	17.16	16.89	17.05	18.20	11.75	56,468,522						
business-insider	ccc	-0.0587%	17.04 usd	17.06	-0.0100	442,505	17.16	16.89	17.05	18.20	11.75	56,468,522						
chron	ccc	-0.0587%	17.04 usd	17.06	-0.0100	442,505	17.16	16.89	17.05	18.20	11.75	56,468,522						
cio-com	ccc	-0.06%	17.04 usd	17.06	-0.0100	442,505	17.16	16.89	17.05	18.20	11.75	56,468,522	28.88	962m				
cnn-money	ccc	-0.06%	17.04	17.06	-0.01	442,505	17.16	16.89	17.05				28.9	$962.2m				
easystockalterts	ccc	-0.06%	17.04	17.06	-0.01	442505	17.16	16.89	17.05	18.20	11.75		28.88				0.59	
eresearch-fidelity-com	ccc	-0.06%	17.0400	17.0600	-0.0100	442,505	17.1600	16.8900	17.0500	18.2000	11.7500	56,469,000	29.40	$962.80m				
finance-abc7-com	ccc	-0.0587%	17.04 usd	17.06	-0.0100	442,505	17.16	16.89	17.05	18.20	11.75	56,468,522						
finance-abc7chicago-com	ccc	-0.0587%	17.04 usd	17.06	-0.0100	442,505	17.16	16.89	17.05	18.20	11.75	56,468,522						
financial-content	ccc	-0.0587%	17.04 usd	17.06	-0.0100	442,505	17.16	16.89	17.05	18.20	11.75	56,468,522						
finapps-forbes-com	ccc	-0.1%	$17.04	17.06	-0.01	442,505	17.16	16.89	17.05	18.20	11.75	56 mil	28.4	962 mil	0.0	0.00	0.60	
finviz	ccc	-0.06%	17.04			442,328			17.05	-6.37%	45.02%	56.47m	28.40	962.25m			0.60	
fool	ccc	-0.06%	$17.04	$17.06	-0.01	442,328	$17.16	$16.89	$17.05	$18.20	$11.75		28.90	$962.22m				
foxbusiness	ccc		$17.04		-0.01	442,505			$17.05									
google-finance	ccc	(-0.06%)	17.04	17.06	-0.01	442,505.00	17.16	16.89		18.20	11.75	56.47m	28.57	962.22m			0.60	
howthemarketworks	ccc	0.235%	17.04	17.06	0.04	435,363	17.16	16.89	17									
hpcwire	ccc	-0.0587%	17.04 usd	17.06	-0.0100	442,505	17.16	16.89	17.05	18.20	11.75	56,468,522						
insidestocks	ccc	-0.06%	17.04	17.06	-0.01	435363	17.16	16.89					price earnings ratio: 28.40					
investopedia	ccc	-0.06 %	$17.04	17.06	-0.01				17.05									
investorguide	ccc	-0.06%	17.04	17.06	-0.01		17.16	16.89		18.20	11.75		28.90	962.2m			0.59	
marketintellisearch	ccc	-0.06 %	$17.04	$17.06	-0.01	421.70k	$17.16	$16.89	$17.05			56.47m	28.42	0.96b	0.0 %		0.60	
marketwatch	ccc	-0.06%	$17.04	open: 17.06	-0.01	6,818	$17.16	$16.89	$17.05	$18.20	$11.75		28.64	$962.80m			0.60	
minyanville	ccc	-0.0587%	17.04 usd	17.06	-0.0100	442,505	17.16	16.89	17.05	18.20	11.75	56,468,522						
msn-money	ccc	-0.06%	17.04	17.06	-0.01	442,505	17.16	16.89	17.05	18.20	11.75	56.47 mil	28.88	962.79 mil			0.60	
nasdaq-com	ccc	0.06%	$ 17.04		0.01	442,505	$ 17.16	$ 16.89	$ 17.05	$ 18.20	$ 11.75	56,469,000	28.4	$ 962,231,760	0.7 %	$0.120000	$ 0.60	
optimum	ccc	-0.06%	17.04 ( 4:15 pm edt)	17.06	-0.01	442,505	17.16	16.89	17.05	18.20	11.75	56.47m	28.9	962.2m			0.59	
paidcontent	ccc	-0.0587%	17.04 usd	17.06	-0.0100	442,505	17.16	16.89	17.05	18.20	11.75	56,468,522						
pc-quote	ccc	-0.06%	17.04	17.06	-0.01	442,505	17.16	16.89	17.05	18.20	11.75	56,502,142	28.89831	962,797,000				
personal-wealth-biz	ccc	-0.06%	17.04	17.06	-0.01	442,505	17.16	16.89	17.05	18.20	11.75		28.90			0.00	0.59	
predictwallstreet	ccc	-0.06%	17.04		-0.01	442,505												
raymond-james	ccc	-0.06	17.04	17.06	-0.01	442,505	17.16	16.89	17.04	18.20	11.75		28.88				0.59	
renewable-energy-world	ccc	-0.0587%	17.04 usd	17.06	-0.0100	442,505	17.16	16.89	17.05	18.20	11.75	56,468,522						
screamingmedia	ccc	-0.06%	$	open: 17.06	-0.01	6,818	$17.16	$16.89	$17.05	$18.20	$11.75		28.64	$962.80m			0.60	
scroli	ccc	%	ccc			0												
simple-stock-quotes	ccc	-0.06%	last trade: 17.04		change: -0.010								p/e ratio: 28.9					
smartmoney	ccc	(-0.06%)	17.04	$17.06	-0.01	442,505	$17.16	$16.89	$17.05	$18.20	$11.75			962,800	0.00%	$0.03		
stocknod	ccc	-0.0587%	17.04 usd	17.06	-0.0100	442,505	17.16	16.89	17.05	18.20	11.75	56,468,522						
stockpickr	ccc	-0.06%	$17.04 -0.01 | -0.06%	17.06	-0.01	442.33k	17.16	16.89	17.05	18.20	11.75							
stocksmart	ccc	.0 %	$16.51	15.55	0	32,863	17.22	16.51										
stocktwits	ccc	-0.18%	17.02		-0.03													
streetinsider-com	ccc	0.06%	17.04	$17.06	-0.01	442,505	$17.16	$16.89	$17.05	$18.20	$11.75		28.88				$0.59	
thecramerreport	ccc		17.04	17.06	-0.01	442505	17.16	16.89										
thestree	ccc	-0.06%	$17.04	17.06	-0.01	442328	17.16	16.89	17.05	-18.2	11.75	5.6468522e7		9.627883e8				
tickerspy	ccc	-0.06%	$17.04	17.06	-0.01	442,505	17.16	16.89	17.05	18.20	11.75		28.9	954.2m	0.00%	$0.00		
tmx-quotemedia	ccc	-0.06%	17.040	17.060	-0.010	442,505	17.160	16.890	17.050	18.200	11.750	56,468,522	28.90	962,223,615			0.59	
updown	ccc	-0.06%	$17.04	$17.06	-$0.01	435,363	$17.16	$16.89	$17.05	$18.20	$11.75	56.46b	28.19	$960m			0.60	
wallstreetsurvivor	ccc	0.24%	17.04	17.06	0.04	435,363	17.16	16.89		18.20	11.75		28.90	$963m			0.61	
yahoo-finance	ccc	0.06%	17.04	17.06	0.01	442,505	17.16	16.89	17.05	18.20	11.75		28.88	962.21m			0.59	
ycharts-com	ccc	-0.18%	17.02		-0.03					18.20	11.75		28.85	960.78m	0.00%		0.59	
zacks	ccc	(-0.06%)	17.04		-0.01	vol.  442,505	17.16	16.89		18.20	11.75		24.36	962.80 m	0.00	0.00	.7	
advfn	cce	-0.17	29.76	29.78	-0.05	3446226	29.88	29.59										
barchart	cce	-0.17%	29.76	29.78	-0.05	3,446,226	29.88	29.59	29.81	29.88	17.61		14.59	$9.76 b	1.78%	$0.52	+1.89	
barrons	cce			29.78		3.444m	29.88	29.59				340.00 million		$9.69 billion	1.75%	$0.13		
bloomberg	cce	-0.168%	29.760	29.780	-0.050	3,446,226	29.880	29.590		29.88	17.91	325.023mil	14.733	9,672.677mil	35.148	0.130 regular cash	2.020	
boston-com	cce	-0.1677%	29.76 usd	29.78	-0.0500	3,446,226	29.88	29.59	29.81	29.83	21.66	325,022,746						
bostonmerchant	cce	-0.1677%	29.76 usd	29.78	-0.0500	3,446,226	29.88	29.59	29.81	29.83	21.66	325,022,746						
business-insider	cce	-0.1677%	29.76 usd	29.78	-0.0500	3,446,226	29.88	29.59	29.81	29.83	21.66	325,022,746						
chron	cce	-0.1677%	29.76 usd	29.78	-0.0500	3,446,226	29.88	29.59	29.81	29.83	21.66	325,022,746						
cio-com	cce	-0.17%	29.76 usd	29.78	-0.0500	3,446,226	29.88	29.59	29.81	29.83	21.66	325,022,746	15.75	10b	1.7	0.52		
cnn-money	cce	-0.17%	29.76	29.78	-0.05	3,444,455	29.88	29.59	29.81				15.7	$9.7b	1.75%			
easystockalterts	cce	-0.17%	29.76	29.78	-0.05	3446226	29.88	29.59	29.81	31.80	21.66		15.75				1.89	
eresearch-fidelity-com	cce	-0.17%	29.7600	29.7800	-0.0500	3,446,226	29.8800	29.5900	29.8100	31.8000	21.6600	325,023,000	16.65	$9.69b	1.74%	$0.130000		
finance-abc7-com	cce	-0.1677%	29.76 usd	29.78	-0.0500	3,446,226	29.88	29.59	29.81	29.83	21.66	325,022,746						
finance-abc7chicago-com	cce	-0.1677%	29.76 usd	29.78	-0.0500	3,446,226	29.88	29.59	29.81	29.83	21.66	325,022,746						
financial-content	cce	-0.1677%	29.76 usd	29.78	-0.0500	3,446,226	29.88	29.59	29.81	29.83	21.66	325,022,746						
finapps-forbes-com	cce	-0.2%	$29.76	29.78	-0.05	3,446,226	29.88	29.59	29.81	31.80	21.66	325 mil	15.8	10 bil	1.7	0.52	1.89	
finviz	cce	-0.17%	29.76			3,446,226			29.81	-0.23%	70.82%	325.02m	16.56	9.69b		0.52	1.80	
fool	cce	-0.17%	$29.76	$29.78	-0.05	3,446,226	$29.88	$29.59	$29.81	$31.80	$21.66		15.80	$9.67b	1.50%	0.52		
foxbusiness	cce		$29.76		-0.05	3,446,226			$29.81									
google-finance	cce	(-0.17%)	29.76	29.78	-0.05	3.45m	29.88	29.59		31.80	21.66	330.17m	16.58	9.83b	1.75	0.13	1.80	
howthemarketworks	cce	1.988%	29.76	29.78	0.58	3,444,455	29.88	29.59	29.18									
hpcwire	cce	-0.1677%	29.76 usd	29.78	-0.0500	3,446,226	29.88	29.59	29.81	29.83	21.66	325,022,746						
insidestocks	cce	-0.17%	29.76	29.78	-0.05	3444455	29.88	29.59					price earnings ratio: 15.03					
investopedia	cce	-0.17 %	$29.76	29.78	-0.05				29.81									
investorguide	cce	-0.17%	29.76	29.78	-0.05		29.88	29.59		31.80	21.66		16.68	9.673b			1.787	
marketintellisearch	cce	-0.17 %	$29.76	$29.78	-0.05	3526.90k	$29.88	$29.59	$29.81			325.02m	16.56	9.69b	1.74 %		1.80	
marketwatch	cce	-0.17%	$29.76	open: 29.78	-0.05	0	$29.88	$29.59	$29.81	$31.80	$21.66		13.11	$9.69b	1.75%	0.13	2.27	
minyanville	cce	-0.1677%	29.76 usd	29.78	-0.0500	3,446,226	29.88	29.59	29.81	29.83	21.66	325,022,746						
msn-money	cce	-0.17%	29.76	29.78	-0.05	3.45 mil	29.88	29.59	29.81	31.80	21.66	325.02 mil	16.63	9.69 bil	1.74%	0.52	1.80	
nasdaq-com	cce	0.17%	$ 29.76		0.05	3,446,226	$ 29.88	$ 29.59	$ 29.81	$ 31.80	$ 21.66	325,023,000	15.75	$ 9,672,684,480	1.74 %	$0.520000	$ 1.89	
optimum	cce	-0.17%	29.76 ( 4:15 pm edt)	29.78	-0.05	3,446,226	29.88	29.59	29.81	31.80	21.66	325.02m	15.7	9.7b	1.75	0.52	1.89	
paidcontent	cce	-0.1677%	29.76 usd	29.78	-0.0500	3,446,226	29.88	29.59	29.81	29.83	21.66	325,022,746						
pc-quote	cce	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	cce	-0.17%	29.76	29.78	-0.05	3,446,226	29.88	29.59	29.81	31.80	21.66		16.68		35.09	10.46	1.787	
predictwallstreet	cce	-0.17%	29.76		-0.05	3,446,226												
raymond-james	cce	-0.17	29.76	29.78	-0.05	3,446,226	29.88	29.59	29.76	31.80	21.66		16.44				1.81	
renewable-energy-world	cce	-0.1677%	29.76 usd	29.78	-0.0500	3,446,226	29.88	29.59	29.81	29.83	21.66	325,022,746						
screamingmedia	cce	-0.17%	$	open: 29.78	-0.05	0	$29.88	$29.59	$29.81	$31.80	$21.66		13.11	$9.69b	1.75%	0.13	2.27	
scroli	cce	-0.17%	cce 29.76	29.78	-0.05	2,933,277	29.88	29.59	29.81	31.80	21.66		16.58				1.80	
simple-stock-quotes	cce	-0.17%	last trade: 29.76		change: -0.050								p/e ratio: 16.68					
smartmoney	cce	(-0.17%)	29.76	$29.78	-0.05	3,446,226	$29.88	$29.59	$29.81	$31.80	$21.66			9,688,900	1.74%	$0.13		
stocknod	cce	-0.1677%	29.76 usd	29.78	-0.0500	3,446,226	29.88	29.59	29.81	29.83	21.66	325,022,746						
stockpickr	cce	-0.17%	$29.76 -0.05 | -0.17%	29.78	-0.05	3.45m	29.88	29.59	29.81	31.80	21.66							
stocksmart	cce	.0 %	$29.055	24.99	0	413,119	29.29	28.88										
stocktwits	cce	-0.20%	29.75		-0.06													
streetinsider-com	cce	0.17%	29.76	$29.78	-0.05	3,446,226	$29.88	$29.59	$29.81	$31.80	$21.66		15.75				$1.89	
thecramerreport	cce		29.76	29.78	-0.05	3446226	29.88	29.59										
thestree	cce	-0.17%	$29.76	29.78	-0.05	3446226	29.88	29.59	29.81	-31.8	21.66	3.25022746e8		9.688928058e9				
tickerspy	cce	-0.17%	$29.76	29.78	-0.05	3,446,226	29.88	29.59	29.81	31.80	21.66		16.7		1.74%	$0.13		
tmx-quotemedia	cce	-0.17%	29.760	29.780	-0.050	3,446,226	29.880	29.590	29.810	31.800	21.660	325,022,746	15.80	9,672,676,921	1.744	0.130 usd	1.89	
updown	cce	-0.17%	$29.76	$29.78	-$0.05	3,408,334	$29.88	$29.59	$29.81	$31.80	$21.66	325.02b	16.44	$9.48b			1.81	
wallstreetsurvivor	cce	1.99%	29.76	29.78	0.58	3,444,455	29.88	29.59		31.80	21.66		15.80	$10b	1.70%	10.39 -	1.83	
yahoo-finance	cce	0.17%	29.76	29.78	0.05	3,446,226	29.88	29.59	29.81	31.80	21.66		16.65	9.67b	1.70%	0.52	1.79	
ycharts-com	cce	-0.20%	29.75		-0.06					31.80	21.66			9.76b	1.80%			
zacks	cce	(-0.17%)	29.76		-0.05	vol.  3,446,226	29.88	29.59		31.80	21.66		14.9	9.69 b	1.74	0.52	2	
advfn	wmt	-0.22	53.39	53.34	-0.12	9142242	53.555	53.02										
barchart	wmt	-0.22%	53.39	53.34	-0.12	8,253,039	53.56	53.02	53.51	57.12	46.98		12.68	$186.13 b	2.75%	$1.46	+4.59	
barrons	wmt	0.22%	53.39	53.34	-0.12	9.140m	53.555	53.02				3.67 billion		$184.53 billion	2.73%	$0.36		
bloomberg	wmt	-0.224%	53.390	53.340	-0.120	9,142,242	53.555	53.020		57.90	48.16	3,472.560mil	12.801	185,365.300mil	2.499	0.365 regular cash	4.170	
boston-com	wmt	-0.2243%	53.39 usd	53.34	-0.1200	9,142,242	53.55	53.02	53.51	57.90	45.00	3,472,560,467						
bostonmerchant	wmt	-0.2243%	53.39 usd	53.34	-0.1200	9,142,242	53.55	53.02	53.51	57.90	45.00	3,472,560,467						
business-insider	wmt	-0.2243%	53.39 usd	53.34	-0.1200	9,142,242	53.55	53.02	53.51	57.90	45.00	3,472,560,467						
chron	wmt	-0.2243%	53.39 usd	53.34	-0.1200	9,142,242	53.55	53.02	53.51	57.90	45.00	3,472,560,467						
cio-com	wmt	-0.22%	53.39 usd	53.34	-0.1200	9,142,242	53.55	53.02	53.51	57.90	45.00	3,472,560,467	12.45	185b	2.7	1.46		
cnn-money	wmt	-0.22%	53.39	53.34	-0.12	9,142,242	53.56	53.02	53.51				12.4	$185.4b	2.73%			
easystockalterts	wmt	-0.19%	53.41	53.34	-0.10	8622709	53.56	53.02	53.51	57.90	45.00		12.45				4.29	
eresearch-fidelity-com	wmt	-0.22%	53.3900	53.3400	-0.1200	9,142,242	53.5550	53.0200	53.5100	57.8975	47.8400	3,472,560,000	12.42	$185.82b	2.73%	$0.365000		
finance-abc7-com	wmt	-0.2243%	53.39 usd	53.34	-0.1200	9,142,242	53.55	53.02	53.51	57.90	45.00	3,472,560,467						
finance-abc7chicago-com	wmt	-0.2243%	53.39 usd	53.34	-0.1200	9,142,242	53.55	53.02	53.51	57.90	45.00	3,472,560,467						
financial-content	wmt	-0.2243%	53.39 usd	53.34	-0.1200	9,142,242	53.55	53.02	53.51	57.90	45.00	3,472,560,467						
finapps-forbes-com	wmt	-0.2%	$53.39	53.34	-0.12	9,142,343	53.56	53.02	53.51	57.89	48.16	3.47 bil	11.6	185 bil	2.7	1.46	4.59	
finviz	wmt	-0.18%	53.42			8,621,069			53.51	-6.49%	14.47%	3.47b	12.44	185.82b		1.46	4.30	
fool	wmt	-0.15%	$53.43	$53.34	-0.08	7,881,004	$53.56	$53.02	$53.51	$57.90	$47.84		11.70	$185.54b	2.00%	1.46		
foxbusiness	wmt		$53.39		-0.12	9,190,695			$53.51									
google-finance	wmt	(-0.22%)	53.39	53.34	-0.12	9.14m	53.56	53.02		57.90	47.84	3.47b	12.41	185.40b	2.73	0.37	4.30	
howthemarketworks	wmt	0.47%	53.39	53.34	0.25	9,142,242	53.555	53.02	53.14									
hpcwire	wmt	-0.2243%	53.39 usd	53.34	-0.1200	9,142,242	53.55	53.02	53.51	57.90	45.00	3,472,560,467						
insidestocks	wmt	-0.22%	53.39	53.34	-0.12	8216077	53.56	53.02					price earnings ratio: 12.74					
investopedia	wmt	-0.19 %	$53.41	53.34	-0.10				53.51									
investorguide	wmt	-0.22%	53.39	53.34	-0.12		53.555	53.03		57.90	47.77		11.69	185.4b			4.579	
marketintellisearch	wmt	-0.22 %	$53.39	$53.34	-0.12	9044.30k	$53.56	$53.02	$53.51			3472.56m	12.44	185.82b	2.73 %		4.30	
marketwatch	wmt	-0.22%	$53.39	open: 53.34	-0.12	18,998	$53.56	$53.02	$53.51	$57.90	$48.16		12.12	$184.53b	2.73%	0.37	4.41	
minyanville	wmt	-0.2243%	53.39 usd	53.34	-0.1200	9,142,242	53.55	53.02	53.51	57.90	45.00	3,472,560,467						
msn-money	wmt	-0.22%	53.39	53.34	-0.12	9.14 mil	53.56	53.02	53.51	57.90	47.84	3.47 bil	12.45	185.82 bil	2.73%	1.46	4.58	
nasdaq-com	wmt	0.24%	$ 53.38		0.13	8,478,327	$ 53.555	$ 53.02	$ 53.51	$ 57.8975	$ 47.84	3,487,721,000	11.63	$ 186,174,546,980	2.73 %	$1.460000	$ 4.59	
optimum	wmt	-0.22%	53.39 ( 3:55 pm edt)	53.34	-0.12	8,399,357	53.55	53.02	53.51	57.90	45.00	3.47b	12.4	185.4b	2.73	1.46	4.29	
paidcontent	wmt	-0.2243%	53.39 usd	53.34	-0.1200	9,142,242	53.55	53.02	53.51	57.90	45.00	3,472,560,467						
pc-quote	wmt	-0.22%	53.39	53.34	-0.12	9,190,695	53.555	53.02	53.51	57.90	47.84	3,480,365,050	12.47319	185,816,690,000		0.365		
personal-wealth-biz	wmt	-0.22%	53.39	53.34	-0.12	9,188,855	53.555	53.03	53.51	57.90	47.77		11.69		2.50	1.336	4.579	
predictwallstreet	wmt	-0.22%	53.39		-0.12	9,142,242												
raymond-james	wmt	-0.22	53.39	53.34	-0.12	9,142,242	53.56	53.02	53.39	57.90	48.16		12.36				4.32	
renewable-energy-world	wmt	-0.2243%	53.39 usd	53.34	-0.1200	9,142,242	53.55	53.02	53.51	57.90	45.00	3,472,560,467						
screamingmedia	wmt	-0.22%	$	open: 53.34	-0.12	18,998	$53.56	$53.02	$53.51	$57.90	$48.16		12.12	$185.82b	2.73%	0.37	4.41	
scroli	wmt	-0.22%	wmt 53.39	53.34	-0.12	8,258,800	53.56	53.02	53.51	57.90	47.84		12.41				4.30	
simple-stock-quotes	wmt	-0.22%	last trade: 53.39		change: -0.120								p/e ratio: 11.69					
smartmoney	wmt	(-0.22%)	53.39	$53.34	-0.12	9,142,242	$53.56	$53.02	$53.51	$57.90	$47.84			185,816,700	2.73%	$0.37		
stocknod	wmt	-0.2243%	53.39 usd	53.34	-0.1200	9,142,242	53.55	53.02	53.51	57.90	45.00	3,472,560,467						
stockpickr	wmt	-0.22%	$53.39 -0.12 | -0.22%	53.39	-0.12	8.48m	53.56	53.02	53.51	57.90	47.84							
stocksmart	wmt	.0 %	$54.33	53.98	0	727,637	55.16	54.25										
stocktwits	wmt	-0.19%	53.41		-0.10													
streetinsider-com	wmt	0.19%	53.41	$53.34	-0.1	8,622,709	$53.56	$53.02	$53.51	$57.90	$45.00		12.45				$4.29	
thecramerreport	wmt		53.39	53.34	-0.12	9140402	53.555	53.03										
thestree	wmt	-0.22%	$53.39	53.39	-0.12	8483747	53.56	53.02	53.51	-57.9	47.84	3.472560467e9		1.85816710589e11				
tickerspy	wmt	-0.22%	$53.39	53.34	-0.12	8,478,827	53.55	53.02	53.51	57.90	47.84		12.5	186.1b	2.73%	$0.36		
tmx-quotemedia	wmt	-0.22%	53.390	53.340	-0.120	9,190,695	53.555	53.020	53.510	57.898	48.160	3,472,560,467	11.70	185,400,003,333	2.728	0.365 usd	4.57	
updown	wmt	-0.22%	$53.39	$53.34	-$0.12	9,140,482	$53.56	$53.02	$53.51	$57.90	$48.16	3491.19b	11.65	$184.53b			4.59	
wallstreetsurvivor	wmt	0.47%	53.39	53.34	0.25	9,142,242	53.56	53.02		57.90	50.00		11.70	$186b	2.70%	1.21 -	4.47	
yahoo-finance	wmt	0.22%	53.39	53.34	0.12	9,140,402	53.56	53.02	53.51	57.90	47.84		11.66	185.40b	2.70%	1.46	4.58	
ycharts-com	wmt	-0.19%	53.41		-0.10					57.90	48.16		11.69	186.20b	2.81%		4.57	
zacks	wmt	(-0.22%)	53.39		-0.12	vol.  9,142,242	53.56	53.02		57.90	47.77		12.77	185.82 b	2.73	1.46	4.19	
advfn	bre	0.82	51.34	50.87	0.42	413555	51.4	50.6										
barchart	bre	+0.82%	51.34	50.87	+0.42	413,555	51.40	50.60	50.92	51.40	34.14		25.32	$3.32 b	3.01%	$1.50	+0.71	
barrons	bre	0.82%	51.34	50.87	+0.42	406,323	51.40	50.60				61.42 million		$3.74 billion	2.92%	$0.38		
bloomberg	bre	0.825%	51.340	50.870	0.420	413,555	51.400	50.600		51.40	35.09	73.429mil	116.682	3,769.860mil	2.922	0.375 regular cash	0.440	
boston-com	bre	+0.8248%	51.34 usd	50.87	+0.4200	413,555	51.40	50.60	50.92	51.15	35.09	65,429,296						
bostonmerchant	bre	+0.8248%	51.34 usd	50.87	+0.4200	413,555	51.40	50.60	50.92	51.15	35.09	65,429,296						
business-insider	bre	+0.8248%	51.34 usd	50.87	+0.4200	413,555	51.40	50.60	50.92	51.15	35.09	65,429,296						
chron	bre	+0.8248%	51.34 usd	50.87	+0.4200	413,555	51.40	50.60	50.92	51.15	35.09	65,429,296						
cio-com	bre	+0.82%	51.34 usd	50.87	+0.4200	413,555	51.40	50.60	50.92	51.15	35.09	65,429,296	2567	3b	2.9	1.5		
cnn-money	bre	+0.82%	51.34	50.91	+0.42	413,555	51.40	50.60	50.92				2,567.0	$3.4b	2.92%			
easystockalterts	bre	0.83%	51.34	50.87	+0.42	413555	51.40	50.60	50.92	51.15	35.09		2,567.00				0.02	
eresearch-fidelity-com	bre	0.82%	51.3400	50.8700	0.4200	413,555	51.4000	50.6000	50.9200	51.1500	35.0900	73,429,000	1,273.00	$3.74b	2.95%	$0.375000		
finance-abc7-com	bre	+0.8248%	51.34 usd	50.87	+0.4200	413,555	51.40	50.60	50.92	51.15	35.09	65,429,296						
finance-abc7chicago-com	bre	+0.8248%	51.34 usd	50.87	+0.4200	413,555	51.40	50.60	50.92	51.15	35.09	65,429,296						
financial-content	bre	+0.8248%	51.34 usd	50.87	+0.4200	413,555	51.40	50.60	50.92	51.15	35.09	65,429,296						
finapps-forbes-com	bre	0.8%	$51.34	50.87	0.42	413,555	51.40	50.60	50.92	51.15	35.09	73 mil	72.3	4 bil	2.9	1.50	0.71	
finviz	bre	0.82%	51.34			413,555			50.92	0.63%	51.35%	64.09m	1711.33	3.29b		1.50	0.03	
fool	bre	+0.82%	$51.34	$50.87	0.42	413,065	$51.40	$50.60	$50.92	$51.15	$35.09		72.70	$3.36b	4.70%	1.50		
foxbusiness	bre		$51.34		+0.42	413,555			$50.92									
google-finance	bre	(0.82%)	51.34	50.87	+0.42	413,555.00	51.40	50.60		51.40	35.09	65.43m	1,925.73	3.36b	2.92	0.38	0.03	
howthemarketworks	bre	2.927%	51.34	50.87	1.46	406,323	51.4	50.6	49.88									
hpcwire	bre	+0.8248%	51.34 usd	50.87	+0.4200	413,555	51.40	50.60	50.92	51.15	35.09	65,429,296						
insidestocks	bre	+0.82%	51.34	50.87	+0.42	406323	51.40	50.60					price earnings ratio: 31.89					
investopedia	bre	+0.82 %	$51.34	50.87	+0.42				50.92									
investorguide	bre	+0.82%	51.34	50.87	+0.42		51.40	50.60		51.15	35.09		71.42	3.359b			0.713	
marketintellisearch	bre	0.82 %	$51.34	$50.87	0.42	374.60k	$51.40	$50.60	$50.92			64.09m	1,697.33	3.26b	2.95 %		0.03	
marketwatch	bre	+0.82%	$51.34	open: 50.87	+0.42	34,535	$51.40	$50.60	$50.92	$51.40	$35.09		1153.71	$3.74b	2.92%	0.38	0.04	
minyanville	bre	+0.8248%	51.34 usd	50.87	+0.4200	413,555	51.40	50.60	50.92	51.15	35.09	65,429,296						
msn-money	bre	+0.82%	51.34	50.87	+0.42	413,555	51.40	50.60	50.92	51.15	35.09	73.43 mil	2,567.00	3.74 bil	2.95%	1.50	0.70	
nasdaq-com	bre	0.82%	$ 51.34		0.42	413,555	$ 51.40	$ 50.60	$ 50.92	$ 51.15	$ 35.09	65,429,000	72.31	$ 3,359,124,860	2.95 %	$1.500000	$ 0.71	
optimum	bre	+0.82%	51.34 ( 4:15 pm edt)	50.87	+0.42	413,555	51.40	50.60	50.92	51.15	35.09	65.43m	2567.0	3.4b	2.92	1.50	0.02	
paidcontent	bre	+0.8248%	51.34 usd	50.87	+0.4200	413,555	51.40	50.60	50.92	51.15	35.09	65,429,296						
pc-quote	bre	0.82%	51.34	50.87	0.42	413,555	51.4	50.6	50.92	51.15	35.09	72,828,294	2546.0	3,739,005,000		0.375		
personal-wealth-biz	bre	+0.82%	51.34	50.87		413,555	51.40	50.60	50.92	51.15	35.09		71.42		2.95	1.50	0.713	
predictwallstreet	bre	+0.82%	51.34		+0.42	413,555												
raymond-james	bre	0.82	51.34	50.87	0.42	413,555	51.40	50.60	51.34	51.15	35.09		1,283.50				0.04	
renewable-energy-world	bre	+0.8248%	51.34 usd	50.87	+0.4200	413,555	51.40	50.60	50.92	51.15	35.09	65,429,296						
screamingmedia	bre	+0.82%	$	open: 50.87	+0.42	34,535	$51.40	$50.60	$50.92	$51.40	$35.09		1153.71	$3.74b	2.92%	0.38	0.04	
scroli	bre	%	bre			0												
simple-stock-quotes	bre	+0.82%	last trade: 51.34		change: 0.420								p/e ratio: 71.42					
smartmoney	bre	(0.82%)	51.34	$50.87	0.42	413,555	$51.40	$50.60	$50.92	$51.15	$35.09			3,331,700	2.95%	$0.38		
stocknod	bre	+0.8248%	51.34 usd	50.87	+0.4200	413,555	51.40	50.60	50.92	51.15	35.09	65,429,296						
stockpickr	bre	0.82%	$51.34 0.42 | 0.82%	50.88	0.42	413.56k	51.40	50.60	50.92	51.15	35.09							
stocksmart	bre	.0 %	$49.71	43.57	0	65,241	50.96	49.55										
stocktwits	bre	0.82%	51.34		+0.42													
streetinsider-com	bre	0.82%	51.34	$50.87	+0.42	413,555	$51.40	$50.60	$50.92	$51.15	$35.09		2,567.00				$0.02	
thecramerreport	bre		51.34	50.87	+0.42	413555	51.40	50.60										
thestree	bre	0.82%	$51.34	50.88	0.42	413555	51.4	50.6	50.92	-51.15	35.09	6.5429296e7		3.331659752e9				
tickerspy	bre	0.82%	$51.34	50.87	+0.42	413,555	51.40	50.60	50.92	51.15	35.09		2546.0	3.3b	2.95%	$0.38		
tmx-quotemedia	bre	0.82%	51.340	50.870	0.420	413,555	51.400	50.600	50.920	51.150	35.090	65,429,296	72.70	3,359,140,057	2.946	0.375 usd	0.70	
updown	bre	0.82%	$51.34	$50.87	$0.42	377,523	$51.40	$50.60	$50.92	$51.15	$35.09	65.42b	71.11	$3.26b			0.72	
wallstreetsurvivor	bre	2.93%	51.34	50.87	1.46	406,323	51.40	50.60		51.15	38.72		72.70	$3b	2.90%	1.50 -	0.67	
yahoo-finance	bre	0.82%	51.34	50.87	0.42	413,555	51.40	50.60	50.92	51.40	35.09		72.01	3.36b	2.90%	1.50	0.71	
ycharts-com	bre	+0.82%	51.34		+0.42					51.15	35.09		71.31	3.32b	2.98%		0.72	
zacks	bre	(0.82%)	51.34		0.42	vol.  413,555	51.40	50.60		51.40	35.09		25.85	3.74 b	2.95	1.50	1.97	
advfn	ctas	-0.44	33.82	33.78	-0.15	1201923	34.03	33.44										
barchart	ctas	-0.44%	33.82	33.78	-0.15	1,187,333	34.03	33.44	33.97	34.10	23.09		21.45	$4.91 b	1.48%	$0.49	+1.19	
barrons	ctas	0.44%	33.82	33.78	-0.15	1.157m	34.03	33.44				152.86 million		$4.94 billion	1.45%	$0.49		
bloomberg	ctas	-0.442%	33.820	33.780	-0.150	1,201,923	34.030	33.440		34.10	23.50	145.303mil	22.397	4,914.158mil	1.449	0.490 regular cash	1.510	
boston-com	ctas	-0.4416%	33.82 usd	33.78	-0.1500	1,190,136	34.03	33.44	33.97	34.10	23.50	145,303,323						
bostonmerchant	ctas	-0.4416%	33.82 usd	33.78	-0.1500	1,190,136	34.03	33.44	33.97	34.10	23.50	145,303,323						
business-insider	ctas	-0.4416%	33.82 usd	33.78	-0.1500	1,190,136	34.03	33.44	33.97	34.10	23.50	145,303,323						
chron	ctas	-0.4416%	33.82 usd	33.78	-0.1500	1,190,136	34.03	33.44	33.97	34.10	23.50	145,303,323						
cio-com	ctas	-0.44%	33.82 usd	33.78	-0.1500	1,190,136	34.03	33.44	33.97	34.10	23.50	145,303,323	21.82	5b	1.4	0.49		
cnn-money	ctas	-0.44%	33.82	33.67	-0.15	1,157,138	34.03	33.44	33.97				21.8	$4.9b	1.45%			
easystockalterts	ctas	-0.44%	33.82	33.78	-0.15	1190136	34.03	33.44	33.97	34.10	23.50		21.82				1.55	
eresearch-fidelity-com	ctas	-0.44%	33.8200	33.7800	-0.1500	1,201,923	34.0300	33.4400	33.9700	34.1000	23.5000	145,303,000	21.92	$4.94b	1.44%	$0.490000		
finance-abc7-com	ctas	-0.4416%	33.82 usd	33.78	-0.1500	1,190,136	34.03	33.44	33.97	34.10	23.50	145,303,323						
finance-abc7chicago-com	ctas	-0.4416%	33.82 usd	33.78	-0.1500	1,190,136	34.03	33.44	33.97	34.10	23.50	145,303,323						
financial-content	ctas	-0.4416%	33.82 usd	33.78	-0.1500	1,190,136	34.03	33.44	33.97	34.10	23.50	145,303,323						
finapps-forbes-com	ctas	-0.4%	$33.82	33.78	-0.15	1,201,923	34.03	33.44	33.97	34.10	23.50	145 mil	21.8	5 bil	1.4	0.49	1.55	
finviz	ctas	-0.44%	33.82			1,201,623			33.97	-0.82%	46.45%	145.30m	22.06	4.94b		0.49	1.54	
fool	ctas	-0.44%	$33.82	$33.78	-0.15	1,201,923	$34.03	$33.44	$33.97	$34.10	$23.50		21.90	$4.91b	1.90%	0.49		
foxbusiness	ctas		$33.82		-0.15	1,202,825			$33.97									
google-finance	ctas	(-0.44%)	33.82	33.78	-0.15	1.20m	34.03	33.44		34.10	23.50	145.30m	21.91	4.91b	1.45	0.49	1.54	
howthemarketworks	ctas	2.392%	33.82	33.78	0.79	1,189,936	34.03	33.44	33.03									
hpcwire	ctas	-0.4416%	33.82 usd	33.78	-0.1500	1,190,136	34.03	33.44	33.97	34.10	23.50	145,303,323						
insidestocks	ctas	-0.44%	33.82	33.78	-0.15	1202607	34.03	33.44					price earnings ratio: 22.40					
investopedia	ctas	-0.44 %	$33.82	33.78	-0.15				33.97									
investorguide	ctas	-0.44%	33.82	33.67	-0.15		34.03	33.44		32.63	23.50		21.93	4.914b			1.549	
marketintellisearch	ctas	-0.44 %	$33.82	$33.67	-0.15	1147.40k	$34.03	$33.44	$33.97			145.30m	22.06	4.94b	1.44 %		1.54	
marketwatch	ctas	-0.44%	$33.81	open: 33.78	-0.15	43,520	$34.03	$33.44	$33.97	$34.10	$23.50		23.28	$4.94b	1.45%	0.49	1.45	
minyanville	ctas	-0.4416%	33.82 usd	33.78	-0.1500	1,190,136	34.03	33.44	33.97	34.10	23.50	145,303,323						
msn-money	ctas	-0.44%	33.82	33.78	-0.15	1.2 mil	34.03	33.44	33.97	34.10	23.50	145.30 mil	21.82	4.94 bil	1.44%	0.49	1.54	
nasdaq-com	ctas	0.44%	$ 33.82	$ 33.78	0.15	1,201,923	$ 34.03	$ 33.44	$ 33.97	$ 34.10	$ 23.50	145,303,000	21.82	$ 4,914,147,460	1.44 %	$0.490000	$ 1.55	
optimum	ctas	-0.44%	33.82 ( 4:00 pm edt)	33.78	-0.15	1,189,936	34.03	33.44	33.97	34.10	23.50	145.30m	21.8	4.9b	1.45	0.49	1.55	
paidcontent	ctas	-0.4416%	33.82 usd	33.78	-0.1500	1,190,136	34.03	33.44	33.97	34.10	23.50	145,303,323						
pc-quote	ctas	-0.44%	33.82	33.78	-0.15	1,202,825	34.03	33.44	33.97	34.10	23.50	145,947,457	21.91613	4,935,943,000		0.49		
personal-wealth-biz	ctas	-0.44%	33.82	33.67	-0.15	1,202,825	34.03	33.44	33.97	32.63	23.50		21.93		1.44	0.49	1.549	
predictwallstreet	ctas	-0.44%	33.82		-0.15	1,201,723												
raymond-james	ctas	-0.44	33.82	33.78	-0.15	1,201,923	34.03	33.44	33.82	34.10	23.50		21.82				1.55	
renewable-energy-world	ctas	-0.4416%	33.82 usd	33.78	-0.1500	1,190,136	34.03	33.44	33.97	34.10	23.50	145,303,323						
screamingmedia	ctas	-0.44%	$	open: 33.78	-0.15	43,520	$34.03	$33.44	$33.97	$34.10	$23.50		23.28	$4.94b	1.45%	0.49	1.45	
scroli	ctas	-0.44%	ctas 33.82	33.78	-0.15	880,401	34.03	33.44	33.97	34.10	23.50		21.91				1.54	
simple-stock-quotes	ctas	-0.44%	last trade: 33.82		change: -0.150								p/e ratio: 21.93					
smartmoney	ctas	(-0.44%)	33.82	$33.78	-0.15	1,201,923	$34.03	$33.44	$33.97	$34.10	$23.50			4,936,000	1.44%	$0.49		
stocknod	ctas	-0.4416%	33.82 usd	33.78	-0.1500	1,190,136	34.03	33.44	33.97	34.10	23.50	145,303,323						
stockpickr	ctas	-0.44%	$33.82 -0.15 | -0.44%	33.78	-0.15	1.20m	34.03	33.44	33.97	34.10	23.50							
stocksmart	ctas	.0 %	$31.87	28.01	0	183,150	32.84	31.86										
stocktwits	ctas	-0.43%	33.83		-0.14													
streetinsider-com	ctas	0.44%	33.82	$33.78	-0.15	1,190,136	$34.03	$33.44	$33.97	$34.10	$23.50		21.82				$1.55	
thecramerreport	ctas		33.82	33.67	-0.15	1201623	34.03	33.44										
thestree	ctas	-0.44%	$33.82	33.78	-0.15	1201923	34.03	33.44	33.97	-34.1	23.5	1.45303323e8		4.935953882e9				
tickerspy	ctas	-0.44%	$33.82	33.78	-0.15	1,201,723	34.03	33.44	33.97	34.10	23.50		21.9	4.9b	1.44%	$0.49		
tmx-quotemedia	ctas	-0.44%	33.820	33.780	-0.150	1,202,825	34.030	33.440	33.970	34.100	23.500	145,303,323	21.90	4,914,158,384	1.442	0.490 usd	1.55	
updown	ctas	-0.44%	$33.82	$33.78	-$0.15	1,157,138	$34.03	$33.44	$33.97	$34.10	$23.50	145.30b	21.84	$4.79b			1.56	
wallstreetsurvivor	ctas	2.39%	33.82	33.78	0.79	1,189,936	34.03	33.44		34.10	24.99		21.90	$5b	1.40%	0.48 -	1.40	
yahoo-finance	ctas	0.44%	33.82	33.67	0.15	1,201,623	34.03	33.44	33.97	34.10	23.50		21.83	4.91b	1.40%	0.49	1.55	
ycharts-com	ctas	-0.43%	33.83		-0.14					34.10	23.50		21.82	4.91b	1.51%		1.55	
zacks	ctas	(-0.44%)	33.82		-0.15	vol.  1,201,923	34.03	33.44		34.10	23.50		22.06	4.94 b	1.44	0.49	1.54	
advfn	solr	5.75	17.11	16.19	0.93	4929293	17.19	16.11										
barchart	solr	+5.75%	17.11	16.20	+0.93	4,929,293	17.19	16.11	16.18	17.19	5.55		12.86	$2.14 b			+1.26	
barrons	solr	5.75%	17.11	16.19	+0.93	4.928m	17.19	16.11				140.90 million		$2.04 billion	solr has not issued dividends in more than 1 year.			
bloomberg	solr	5.748%	17.110	16.190	0.930	4,929,293	17.190	16.110		17.19	5.55	125.894mil	13.579	2,154.040mil			1.260	
boston-com	solr	+5.748%	17.11 usd	16.19	+0.9300	4,929,293	17.19	16.11	16.18	16.40	5.550	125,893,592						
bostonmerchant	solr	+5.748%	17.11 usd	16.19	+0.9300	4,929,293	17.19	16.11	16.18	16.40	5.550	125,893,592						
business-insider	solr	+5.748%	17.11 usd	16.19	+0.9300	4,929,293	17.19	16.11	16.18	16.40	5.550	125,893,592						
chron	solr	+5.748%	17.11 usd	16.19	+0.9300	4,929,293	17.19	16.11	16.18	16.40	5.550	125,893,592						
cio-com	solr	+5.75%	17.11 usd	16.19	+0.9300	4,929,293	17.19	16.11	16.18	16.40	5.550	125,893,592	13.80	2b				
cnn-money	solr	+5.75%	17.11	16.19	+0.93	4,929,293	17.19	16.11	16.18				13.8	$2.2b				
easystockalterts	solr	5.74%	17.11	16.19	+0.93	4929108	17.19	16.11	16.18	16.40	5.50		13.80				1.24	
eresearch-fidelity-com	solr	5.75%	17.1100	16.1900	0.9300	4,929,293	17.1900	16.1100	16.1800	16.4000	5.5000	125,894,000	12.74	$2.04b				
finance-abc7-com	solr	+5.748%	17.11 usd	16.19	+0.9300	4,929,293	17.19	16.11	16.18	16.40	5.550	125,893,592						
finance-abc7chicago-com	solr	+5.748%	17.11 usd	16.19	+0.9300	4,929,293	17.19	16.11	16.18	16.40	5.550	125,893,592						
financial-content	solr	+5.748%	17.11 usd	16.19	+0.9300	4,929,293	17.19	16.11	16.18	16.40	5.550	125,893,592						
finapps-forbes-com	solr	5.8%	$17.11	16.19	0.93	4,929,293	17.19	16.11	16.18	16.40	5.55	126 mil	13.6	2 bil	0.0	0.00	1.26	
finviz	solr	5.75%	17.11			4,928,008			16.18	4.33%	211.09%	125.89m	13.58	2.15b			1.26	
fool	solr	+5.75%	$17.11	$16.19	0.93	4,867,694	$17.19	$16.11	$16.18	$16.40	$5.50		13.00	$2.15b				
foxbusiness	solr		$17.11		+0.93	4,930,388			$16.18									
google-finance	solr	(5.75%)	17.11	16.19	+0.93	4.93m	17.19	16.11		17.19	5.50	125.89m	13.57	2.15b			1.26	
howthemarketworks	solr	5.617%	17.11	16.19	0.91	4,889,689	17.19	16.11	16.2									
hpcwire	solr	+5.748%	17.11 usd	16.19	+0.9300	4,929,293	17.19	16.11	16.18	16.40	5.550	125,893,592						
insidestocks	solr	+5.75%	17.11	16.20	+0.93	4929993	17.19	16.11					price earnings ratio: 13.58					
investopedia	solr	+5.75 %	$17.11	16.19	+0.93				16.18									
investorguide	solr	+5.75%	17.11	16.21	+0.93		17.19	16.11		13.35	4.96		13.05	2.154b			1.24	
marketintellisearch	solr	5.75 %	$17.11	$16.21	0.93	4844.90k	$17.19	$16.11	$16.18			125.89m	12.84	2.04b	0.0 %		1.26	
marketwatch	solr	+5.75%	$17.10	open: 16.19	+0.93	61,680	$17.19	$16.11	$16.18	$17.19	$5.55		12.52	$2.04b			1.37	
minyanville	solr	+5.748%	17.11 usd	16.19	+0.9300	4,929,108	17.19	16.11	16.18	16.40	5.550	125,893,592						
msn-money	solr	+5.75%	17.11	16.19	+0.93	4.93 mil	17.19	16.11	16.18	16.40	5.50	125.89 mil	13.80	2.04 bil			1.26	
nasdaq-com	solr	5.75%	$ 17.11	$ 16.19	0.93	4,929,108	$ 17.19	$ 16.11	$ 16.18	$ 16.40	$ 5.50	125,894,000	13.58	$ 2,154,046,340			$ 1.26	
optimum	solr	+5.75%	17.11 ( 4:30 pm edt)	16.19	+0.93	4,928,008	17.19	16.11	16.18	16.40	5.50	125.89m	13.8	2.2b			1.24	
paidcontent	solr	+5.748%	17.11 usd	16.19	+0.9300	4,929,108	17.19	16.11	16.18	16.40	5.550	125,893,592						
pc-quote	solr	5.75%	17.11	16.19	0.93	4,929,293	17.19	16.11	16.18	16.40	5.50	119,051,128	13.04839	2,036,965,000				
personal-wealth-biz	solr	+5.75%	17.11	16.21		4,930,388	17.19	16.11	16.18	13.35	4.96		13.05			0.00	1.24	
predictwallstreet	solr	+5.75%	17.11		+0.93	4,929,108												
raymond-james	solr	5.75	17.11	16.19	0.93	4,929,108	17.19	16.11	17.11	16.40	5.55		13.58				1.26	
renewable-energy-world	solr	+5.748%	17.11 usd	16.19	+0.9300	4,929,108	17.19	16.11	16.18	16.40	5.550	125,893,592						
screamingmedia	solr	+5.75%	$	open: 16.19	+0.93	61,495	$17.19	$16.11	$16.18	$17.19	$5.55		12.52	$2.04b			1.37	
scroli	solr	%	solr			0												
simple-stock-quotes	solr	+5.75%	last trade: 17.11		change: 0.930								p/e ratio: 13.05					
smartmoney	solr	(5.75%)	17.11	$16.19	0.93	4,929,108	$17.19	$16.11	$16.18	$16.40	$5.50			2,037,000	0.00%	$0.00		
stocknod	solr	+5.748%	17.11 usd	16.19	+0.9300	4,929,108	17.19	16.11	16.18	16.40	5.550	125,893,592						
stockpickr	solr	5.75%	$17.11 0.93 | 5.75%	16.19	0.93	4.93m	17.19	16.11	16.18	16.40	5.50							
stocksmart	solr	.0 %	$12.11	9.04	0	467,563	12.65	12.1										
stocktwits	solr	5.69%	17.10		+0.92													
streetinsider-com	solr	5.75%	17.11	$16.19	+0.93	4,929,108	$17.19	$16.11	$16.18	$16.40	$5.50		13.80				$1.24	
thecramerreport	solr		17.11	16.21	+0.93	4929293	17.19	16.11										
thestree	solr	5.75%	$17.11	16.19	0.93	4928008	17.19	16.11	16.18	-16.4	5.5	1.25893592e8		2.036958319e9				
tickerspy	solr	5.75%	$17.11	16.19	+0.93	4,929,108	17.19	16.11	16.18	16.40	5.50		13.0	2.0b	0.00%	$0.00		
tmx-quotemedia	solr	5.75%	17.110	16.190	0.930	4,930,388	17.190	16.110	16.180	16.400	5.550	125,893,592	13.00	2,154,039,359			1.24	
updown	solr	5.75%	$17.11	$16.19	$0.93	4,867,363	$17.19	$16.11	$16.18	$16.40	$5.55	125.89b	12.84	$2.03b			1.26	
wallstreetsurvivor	solr	5.62%	17.11	16.19	0.91	4,889,689	17.19	16.11		16.40	6.48		13.00	$2b			1.24	
yahoo-finance	solr	5.75%	17.11	16.21	0.93	4,929,108	17.19	16.11	16.18	17.19	5.20		13.80	2.15b			1.24	
ycharts-com	solr	+5.69%	17.10		+0.92					16.40	5.55		13.57	2.14b	0.00%		1.26	
zacks	solr	(5.75%)	17.11		0.93	vol.  4,929,108	17.19	16.11		17.19	5.36		12.84	2.04 b	0.00	0.00	1.26	
advfn	brs	-0.87	50.38	50.43	-0.44	324987	50.94	50.06										
barchart	brs	-0.87%	50.38	50.43	-0.44	324,987	50.94	50.06	50.82	52.20	29.11		15.28	$1.83 b	1.18%	$0.60	+3.60	
barrons	brs	0.87%	50.38	50.43	-0.44	320,592	50.94	50.06				36.73 million		$1.84 billion	1.19%	$0.15		
bloomberg	brs	-0.866%	50.380	50.430	-0.440	324,987	50.940	50.060		52.39	29.21	36.298mil	14.272	1,828.676mil	0.298	0.150 regular cash	3.530	
boston-com	brs	-0.8658%	50.38 usd	50.43	-0.4400	324,987	50.94	50.06	50.82	52.39	29.21	36,297,648						
bostonmerchant	brs	-0.8658%	50.38 usd	50.43	-0.4400	324,987	50.94	50.06	50.82	52.39	29.21	36,297,648						
business-insider	brs	-0.8658%	50.38 usd	50.43	-0.4400	324,987	50.94	50.06	50.82	52.39	29.21	36,297,648						
chron	brs	-0.8658%	50.38 usd	50.43	-0.4400	324,987	50.94	50.06	50.82	52.39	29.21	36,297,648						
cio-com	brs	-0.87%	50.38 usd	50.43	-0.4400	324,987	50.94	50.06	50.82	52.39	29.21	36,297,648	13.99	2b	1.2	0.6		
cnn-money	brs	-0.79%today&rsquo;s change	50.42data as of 3:59pm et	50.43	-0.40	307,587	50.94	50.06	50.82				14.0	$1.8b	1.19%			
easystockalterts	brs	-0.87%	50.38	50.43	-0.44	324987	50.94	50.06	50.82	52.39	29.21		13.99				3.60	
eresearch-fidelity-com	brs	-0.87%	50.3800	50.4300	-0.4400	324,987	50.9400	50.0600	50.8200	52.3900	29.2100	36,298,000	14.12	$1.84b	1.18%	$0.150000		
finance-abc7-com	brs	-0.8658%	50.38 usd	50.43	-0.4400	324,987	50.94	50.06	50.82	52.39	29.21	36,297,648						
finance-abc7chicago-com	brs	-0.8658%	50.38 usd	50.43	-0.4400	324,987	50.94	50.06	50.82	52.39	29.21	36,297,648						
financial-content	brs	-0.8658%	50.38 usd	50.43	-0.4400	324,987	50.94	50.06	50.82	52.39	29.21	36,297,648						
finapps-forbes-com	brs	-0.9%	$50.38	50.43	-0.44	324,987	50.94	50.06	50.82	52.39	29.21	36 mil	14.0	2 bil	1.2	0.60	3.60	
finviz	brs	-0.87%	50.38			324,987			50.82	-3.48%	73.12%	36.30m	14.12	1.84b		0.60	3.60	
fool	brs	-0.87%	$50.38	$50.43	-0.44	319,712	$50.94	$50.06	$50.82	$52.39	$29.21		14.10	$1.83b		0.60		
foxbusiness	brs		$50.38		-0.44	325,101			$50.82									
google-finance	brs	(-0.87%)	50.38	50.43	-0.44	324,987.00	50.94	50.06		52.39	29.21	36.30m	14.00	1.83b	1.19	0.15	3.60	
howthemarketworks	brs	-1.254%	50.38	50.43	-0.64	320,592	50.94	50.06	51.02									
hpcwire	brs	-0.8658%	50.38 usd	50.43	-0.4400	324,987	50.94	50.06	50.82	52.39	29.21	36,297,648						
insidestocks	brs	-0.87%	50.38	50.43	-0.44	320592	50.94	50.06					price earnings ratio: 15.08					
investopedia	brs	-0.87 %	$50.38	50.43	-0.44				50.82									
investorguide	brs	-0.87%	50.38	50.43	-0.44		50.93	50.06		52.39	28.32		14.12	1.830b			3.60	
marketintellisearch	brs	-0.87 %	$50.38	$50.43	-0.44	304.50k	$50.94	$50.06	$50.82			36.30m	14.12	1.84b	1.18 %		3.60	
marketwatch	brs	-0.87%	$50.38	open: 50.43	-0.44	7,245	$50.94	$50.06	$50.82	$52.39	$29.21		13.95	$1.84b	1.19%	0.15	3.61	
minyanville	brs	-0.8658%	50.38 usd	50.43	-0.4400	324,987	50.94	50.06	50.82	52.39	29.21	36,297,648						
msn-money	brs	-0.87%	50.38	50.43	-0.44	324,987	50.94	50.06	50.82	52.39	29.21	36.30 mil	13.99	1.84 bil	1.18%	0.60	3.60	
nasdaq-com	brs	0.87%	$ 50.38		0.44	320,592	$ 50.94	$ 50.06	$ 50.82	$ 52.39	$ 29.21	36,318,000	13.99	$ 1,829,700,840	1.18 %	$0.600000	$ 3.60	
optimum	brs	-0.87%	50.38 ( 4:15 pm edt)	50.43	-0.44	320,592	50.94	50.06	50.82	52.39	29.21	36.30m	14.0	1.8b	1.19	0.60	3.60	
paidcontent	brs	-0.8658%	50.38 usd	50.43	-0.4400	324,987	50.94	50.06	50.82	52.39	29.21	36,297,648						
pc-quote	brs	-0.87%	50.38	50.43	-0.44	324,987	50.94	50.06	50.82	52.39	29.21	36,615,014	14.11667	1,844,664,000		0.15		
personal-wealth-biz	brs	-0.87%	50.38	50.43	-0.44	325,101	50.94	50.06	50.82	52.39	28.32		14.12		0.30	0.15	3.60	
predictwallstreet	brs	-0.87%	50.38		-0.44	324,987												
raymond-james	brs	-0.87	50.38	50.43	-0.44	324,987	50.94	50.06	50.38	52.39	29.21		13.73				3.67	
renewable-energy-world	brs	-0.8658%	50.38 usd	50.43	-0.4400	324,987	50.94	50.06	50.82	52.39	29.21	36,297,648						
screamingmedia	brs	-0.87%	$	open: 50.43	-0.44	11,310	$50.94	$50.06	$50.82	$52.39	$29.21		13.95	$1.84b	1.19%	0.15	3.61	
scroli	brs	%	brs			0												
simple-stock-quotes	brs	-0.87%	last trade: 50.38		change: -0.440								p/e ratio: 14.12					
smartmoney	brs	(-0.87%)	50.38	$50.43	-0.44	324,987	$50.94	$50.06	$50.82	$52.39	$29.21			1,844,600	1.18%	$0.15		
stocknod	brs	-0.8658%	50.38 usd	50.43	-0.4400	324,987	50.94	50.06	50.82	52.39	29.21	36,297,648						
stockpickr	brs	-0.87%	$50.38 -0.44 | -0.87%	50.43	-0.44	320.59k	50.94	50.06	50.82	52.39	29.21							
stocksmart	brs	.0 %	$44.41	47.4	0	19,379	46.1	44.34										
stocktwits	brs	-0.77%	50.43		-0.39													
streetinsider-com	brs	0.87%	50.38	$50.43	-0.44	324,987	$50.94	$50.06	$50.82	$52.39	$29.21		13.99				$3.60	
thecramerreport	brs		50.38	50.43	-0.44	324987	50.94	50.06										
thestree	brs	-0.87%	$50.38	50.43	-0.44	324987	50.94	50.06	50.82	-52.39	29.21	3.6317905e7		1.844646471e9				
tickerspy	brs	-0.87%	$50.38	50.43	-0.44	320,922	50.94	50.06	50.82	52.39	29.21		14.1	1.8b	1.18%	$0.15		
tmx-quotemedia	brs	-0.87%	50.380	50.430	-0.440	325,101	50.940	50.060	50.820	52.390	29.210	36,317,905	14.10	1,829,696,054	1.181	0.150 usd	3.60	
updown	brs	-0.87%	$50.38	$50.43	-$0.44	317,412	$50.94	$50.06	$50.82	$52.39	$29.21	36.31b	13.85	$1.85b			3.67	
wallstreetsurvivor	brs	-1.25%	50.38	50.43	-0.64	320,592	50.94	50.06		52.39	32.00		14.10	$2b	1.20%		3.60	
yahoo-finance	brs	0.87%	50.38	50.43	0.44	324,987	50.94	50.06	50.82	52.39	29.21		13.99	1.83b	1.20%	0.60	3.60	
ycharts-com	brs	-0.77%	50.43		-0.39					52.39	29.21		14.01	1.83b	1.31%		3.60	
zacks	brs	(-0.87%)	50.38		-0.44	vol.  324,987	50.94	50.06		52.39	28.32		15.22	1.84 b	1.18	0.60	3.34	
advfn	gsm	-0.42	23.44	24.0	-0.1	1338077	24.12	23.4										
barchart	gsm	-0.42%	23.44	24.00	-0.10	1,342,526	24.12	23.40	23.54	24.80	9.64		35.59	$1.76 b	0.67%	$0.15	+0.57	
barrons	gsm	0.42%	23.44	24.00	-0.10	1.338m	24.12	23.40				74.77 million		$1.77 billion	gsm has not issued dividends in more than 1 year.			
bloomberg	gsm	-0.425%	23.440	24.000	-0.100	1,338,077	24.120	23.400		24.80	9.73	75.209mil	35.515	1,762.904mil	0.640	0.150 regular cash	0.660	
boston-com	gsm	-0.4248%	23.44 usd	24.00	-0.1000	1,338,077	24.12	23.40	23.54	24.80	9.730	75,209,207						
bostonmerchant	gsm	-0.4248%	23.44 usd	24.00	-0.1000	1,338,077	24.12	23.40	23.54	24.80	9.730	75,209,207						
business-insider	gsm	-0.4248%	23.44 usd	24.00	-0.1000	1,338,077	24.12	23.40	23.54	24.80	9.730	75,209,207						
chron	gsm	-0.4248%	23.44 usd	24.00	-0.1000	1,338,077	24.12	23.40	23.54	24.80	9.730	75,209,207						
cio-com	gsm	-0.42%	23.44 usd	24.00	-0.1000	1,338,077	24.12	23.40	23.54	24.80	9.730	75,209,207	41.12	2b	0.6	0.15		
cnn-money	gsm	-0.42%	23.44	24.00	-0.10	1,288,972	24.12	23.40	23.54				41.1	$1.8b	0.64%			
easystockalterts	gsm	-0.42%	23.44	24.00	-0.10	1338077	24.12	23.40	23.54	24.80	9.73		41.12				0.57	
eresearch-fidelity-com	gsm	-0.42%	23.4400	24.0000	-0.1000	1,338,077	24.1200	23.4000	23.5400	24.8000	9.7300	75,209,000	41.30	$1.77b	0.64%	$0.150000		
finance-abc7-com	gsm	-0.4248%	23.44 usd	24.00	-0.1000	1,338,077	24.12	23.40	23.54	24.80	9.730	75,209,207						
finance-abc7chicago-com	gsm	-0.4248%	23.44 usd	24.00	-0.1000	1,338,077	24.12	23.40	23.54	24.80	9.730	75,209,207						
financial-content	gsm	-0.4248%	23.44 usd	24.00	-0.1000	1,338,077	24.12	23.40	23.54	24.80	9.730	75,209,207						
finapps-forbes-com	gsm	-0.4%	$23.44	24.00	-0.10	1,338,077	24.12	23.40	23.54	24.80	9.73	75 mil	41.1	2 bil	0.6	0.15	0.57	
finviz	gsm	-0.42%	23.44			1,338,077			23.54	-5.48%	143.39%	75.21m	41.30	1.77b		0.15	0.57	
fool	gsm	-0.42%	$23.44	$24.00	-0.10	1,327,772	$24.12	$23.40	$23.54	$24.80	$9.73		41.30	$1.76b		0.15		
foxbusiness	gsm		$23.44		-0.10	1,338,875			$23.54									
google-finance	gsm	(-0.42%)	23.44	24.00	-0.10	1.34m	24.12	23.40		24.80	9.73	75.21m	40.89	1.76b	0.64	0.15	0.57	
howthemarketworks	gsm	4.55%	23.44	24	1.02	1,308,756	24.12	23.4	22.42									
hpcwire	gsm	-0.4248%	23.44 usd	24.00	-0.1000	1,338,077	24.12	23.40	23.54	24.80	9.730	75,209,207						
insidestocks	gsm	-0.42%	23.44	24.00	-0.10	1338077	24.12	23.40										
investopedia	gsm	-0.42 %	$23.44	24.00	-0.10				23.54									
investorguide	gsm	-0.42%	23.44	24.00	-0.10		24.12	23.40		24.80	9.59		40.52	1.756b			0.581	
marketintellisearch	gsm	-0.42 %	$23.44	$24.00	-0.10	1295.60k	$24.12	$23.40	$23.54			75.21m	41.30	1.77b	0.64 %		0.57	
marketwatch	gsm	-0.42%	$23.44	open: 24.00	-0.10	49,005	$24.12	$23.40	$23.54	$24.80	$9.73		41.07	$1.69b			0.57	
minyanville	gsm	-0.4248%	23.44 usd	24.00	-0.1000	1,319,061	24.12	23.40	23.54	24.80	9.730	75,209,207						
msn-money	gsm	-0.42%	23.44	24.00	-0.10	1.34 mil	24.12	23.40	23.54	24.80	9.73	75.21 mil	40.41	1.77 bil	0.64%	0.15	0.57	
nasdaq-com	gsm	0.42%	$ 23.44	$ 24	0.10	1,338,077	$ 24.12	$ 23.40	$ 23.54	$ 24.80	$ 9.73	75,209,000	41.12	$ 1,762,898,960			$ 0.57	
optimum	gsm	-0.42%	23.44 ( 4:00 pm edt)	24.00	-0.10	1,308,756	24.12	23.40	23.54	24.80	9.73	75.21m	41.1	1.8b			0.57	
paidcontent	gsm	-0.4248%	23.44 usd	24.00	-0.1000	1,319,061	24.12	23.40	23.54	24.80	9.730	75,209,207						
pc-quote	gsm	-0.42%	23.44	24.0	-0.10	1,338,077	24.12	23.4	23.54	24.80	9.73	75,529,859	40.58621	1,770,420,000		0.15		
personal-wealth-biz	gsm	-0.42%	23.44	24.00	-0.10	1,338,875	24.12	23.40	23.54	24.80	9.59		40.52		0.64	0.15	0.581	
predictwallstreet	gsm	-0.42%	23.44		-0.10	1,338,077												
raymond-james	gsm	-0.42	23.44	24.00	-0.10	1,338,077	24.12	23.40	23.44	24.80	9.73		39.73				0.59	
renewable-energy-world	gsm	-0.4248%	23.44 usd	24.00	-0.1000	1,319,061	24.12	23.40	23.54	24.80	9.730	75,209,207						
screamingmedia	gsm	-0.42%	$	open: 24.00	-0.10	49,005	$24.12	$23.40	$23.54	$24.80	$9.73		41.07	$1.69b			0.57	
scroli	gsm	%	gsm			0												
simple-stock-quotes	gsm	-0.42%	last trade: 23.44		change: -0.100								p/e ratio: 40.52					
smartmoney	gsm	(-0.42%)	23.44	$24.00	-0.10	1,338,077	$24.12	$23.40	$23.54	$24.80	$9.73			1,770,400	0.64%	$0.15		
stocknod	gsm	-0.4248%	23.44 usd	24.00	-0.1000	1,338,077	24.12	23.40	23.54	24.80	9.730	75,209,207						
stockpickr	gsm	-0.42%	$23.44 -0.10 | -0.42%	24.00	-0.10	1.33m	24.12	23.40	23.54	24.80	9.73							
stocksmart	gsm	.0 %	$21.335	17.04	0	86,020	22.72	21.18										
stocktwits	gsm	-0.34%	23.46		-0.08													
streetinsider-com	gsm	0.42%	23.44	$24.00	-0.1	1,338,077	$24.12	$23.40	$23.54	$24.80	$9.73		41.12				$0.57	
thecramerreport	gsm		23.44	24.00	-0.10	1338077	24.12	23.40										
thestree	gsm	-0.42%	$23.44	24.0	-0.1	1338077	24.12	23.4	23.54	-24.8	9.73	7.5209207e7		1.770424733e9				
tickerspy	gsm	-0.42%	$23.44	24.00	-0.10	1,338,077	24.12	23.40	23.54	24.80	9.73		40.6	1.7b	0.64%	$0.15		
tmx-quotemedia	gsm	-0.42%	23.440	24.000	-0.100	1,338,875	24.120	23.400	23.540	24.800	9.730	75,209,207	41.30	1,762,903,812	0.637	0.150 usd	0.57	
updown	gsm	-0.42%	$23.44	$24.00	-$0.10	1,288,972	$24.12	$23.40	$23.54	$24.80	$9.73	75.20b	40.12	$1.68b			0.59	
wallstreetsurvivor	gsm	4.55%	23.44	24.00	1.02	1,308,756	24.12	23.40		24.80	10.40		41.30	$2b	0.60%		0.46	
yahoo-finance	gsm	0.42%	23.44	24.00	0.10	1,338,077	24.12	23.40	23.54	24.80	9.73		40.34	1.76b	0.60%	0.15	0.58	
ycharts-com	gsm	-0.34%	23.46		-0.08					24.80	9.73		41.16	1.76b	0.70%		0.57	
zacks	gsm	(-0.42%)	23.44		-0.10	vol.  1,338,077	24.12	23.40		24.80	9.73		37.37	1.77 b	0.64	0.15	.63	
advfn	unp	-0.97	105.72	106.61	-1.04	1989615	106.64	105.18										
barchart	unp	-0.97%	105.72	106.61	-1.04	1,989,615	106.64	105.18	106.76	107.04	65.68		17.97	$51.87 b	1.82%	$1.90	+5.81	
barrons	unp	0.97%	105.72	106.61	-1.04	1.990m	106.64	105.18				502.90 million		$52.38 billion	1.80%	$0.48		
bloomberg	unp	-0.974%	105.720	106.610	-1.040	1,989,615	106.640	105.180		107.04	66.84	490.521mil	18.072	51,857.900mil	1.482	0.475 regular cash	5.850	
boston-com	unp	-0.9741%	105.72 usd	106.61	-1.040	1,989,615	106.64	105.18	106.76	107.04	66.84	490,521,191						
bostonmerchant	unp	-0.9741%	105.72 usd	106.61	-1.040	1,989,615	106.64	105.18	106.76	107.04	66.84	490,521,191						
business-insider	unp	-0.9741%	105.72 usd	106.61	-1.040	1,989,615	106.64	105.18	106.76	107.04	66.84	490,521,191						
chron	unp	-0.9741%	105.72 usd	106.61	-1.040	1,989,615	106.64	105.18	106.76	107.04	66.84	490,521,191						
cio-com	unp	-0.97%	105.72 usd	106.61	-1.040	1,989,615	106.64	105.18	106.76	107.04	66.84	490,521,191	18.23	52b	1.8	1.9		
cnn-money	unp	-0.97%	105.72	106.61	-1.04	1,981,396	106.64	105.18	106.76				18.2	$51.9b	1.80%			
easystockalterts	unp	-0.98%	105.72	106.61	-1.04	1989615	106.64	105.18	106.76	107.04	66.84		18.23				5.80	
eresearch-fidelity-com	unp	-0.97%	105.7200	106.6100	-1.0400	1,989,615	106.6400	105.1800	106.7600	107.0400	66.8400	490,521,000	18.38	$52.37b	1.78%	$0.475000		
finance-abc7-com	unp	-0.9741%	105.72 usd	106.61	-1.040	1,989,615	106.64	105.18	106.76	107.04	66.84	490,521,191						
finance-abc7chicago-com	unp	-0.9741%	105.72 usd	106.61	-1.040	1,989,615	106.64	105.18	106.76	107.04	66.84	490,521,191						
financial-content	unp	-0.9741%	105.72 usd	106.61	-1.040	1,989,615	106.64	105.18	106.76	107.04	66.84	490,521,191						
finapps-forbes-com	unp	-1.0%	$105.72	106.61	-1.04	1,989,615	106.64	105.18	106.76	107.04	66.84	491 mil	18.2	52 bil	1.8	1.90	5.81	
finviz	unp	-0.97%	105.72			1,989,615			106.76	-1.23%	60.97%	490.52m	18.34	52.37b		1.90	5.82	
fool	unp	-0.97%	$105.72	$106.61	-1.04	1,989,615	$106.64	$105.18	$106.76	$107.04	$66.84		18.40	$51.86b	1.70%	1.90		
foxbusiness	unp		$105.72		-1.04	1,992,792			$106.76									
google-finance	unp	(-0.97%)	105.72	106.61	-1.04	1.99m	106.64	105.18		107.04	66.84	490.52m	18.16	51.86b	1.80	0.47	5.82	
howthemarketworks	unp	1.264%	105.72	106.61	1.32	1,989,615	106.64	105.18	104.4									
hpcwire	unp	-0.9741%	105.72 usd	106.61	-1.040	1,989,615	106.64	105.18	106.76	107.04	66.84	490,521,191						
insidestocks	unp	-0.97%	105.72	106.61	-1.04	1989615	106.64	105.18					price earnings ratio: 18.20					
investopedia	unp	-0.97 %	$105.72	106.61	-1.04				106.76									
investorguide	unp	-0.96%	105.73	106.61	-1.03		106.64	105.18		104.77	66.84		18.35	51.863b			5.818	
marketintellisearch	unp	-0.97 %	$105.72	$106.61	-1.04	1939.00k	$106.64	$105.18	$106.76			490.52m	18.34	52.37b	1.78 %		5.82	
marketwatch	unp	-0.97%	$105.72	open: 106.61	-1.04	35,923	$106.64	$105.18	$106.76	$107.04	$66.84		96.20	$52.38b	1.80%	0.48	1.10	
minyanville	unp	-0.9741%	105.72 usd	106.61	-1.040	1,989,615	106.64	105.18	106.76	107.04	66.84	490,521,191						
msn-money	unp	-0.97%	105.72	106.61	-1.04	1.99 mil	106.64	105.18	106.76	107.04	66.84	490.52 mil	18.20	52.37 bil	1.78%	1.90	5.82	
nasdaq-com	unp	0.97%	$ 105.72		1.04	1,989,615	$ 106.64	$ 105.18	$ 106.76	$ 107.04	$ 66.84	490,521,000	18.2	$ 51,857,880,120	1.78 %	$1.900000	$ 5.81	
optimum	unp	-0.97%	105.72 ( 4:00 pm edt)	106.61	-1.04	1,989,615	106.64	105.18	106.76	107.04	66.84	490.52m	18.2	51.9b	1.44	1.52	5.80	
paidcontent	unp	-0.9741%	105.72 usd	106.61	-1.040	1,989,615	106.64	105.18	106.76	107.04	66.84	490,521,191						
pc-quote	unp	-0.97%	105.72	106.61	-1.04	1,992,592	106.64	105.18	106.76	107.04	66.84	495,483,759	18.37522	52,382,543,000		0.475		
personal-wealth-biz	unp	-0.97%	105.72	106.61	-1.04	1,992,792	106.64	105.18	106.76	104.77	66.84		18.35		1.47	1.565	5.818	
predictwallstreet	unp	-0.97%	105.72		-1.04	1,989,615												
raymond-james	unp	-0.97	105.72	106.61	-1.04	1,989,615	106.64	105.18	105.72	107.04	66.84		17.95				5.89	
renewable-energy-world	unp	-0.9741%	105.72 usd	106.61	-1.040	1,989,615	106.64	105.18	106.76	107.04	66.84	490,521,191						
screamingmedia	unp	-0.97%	$	open: 106.61	-1.04	35,923	$106.64	$105.18	$106.76	$107.04	$66.84		96.20	$52.38b	1.80%	0.48	1.10	
scroli	unp	-0.97%	unp 105.72	106.61	-1.04	1,603,243	106.64	105.18	106.76	107.04	66.84		18.16				5.82	
smartmoney	unp	(-0.97%)	105.72	$106.61	-1.04	1,989,615	$106.64	$105.18	$106.76	$107.04	$66.84			52,368,000	1.78%	$0.48		
stocknod	unp	-0.9741%	105.72 usd	106.61	-1.040	1,989,615	106.64	105.18	106.76	107.04	66.84	490,521,191						
stockpickr	unp	-0.97%	$105.72 -1.04 | -0.97%	106.58	-1.04	1.99m	106.64	105.18	106.76	107.04	66.84							
stocksmart	unp	.0 %	$100.92	92	0	419,867	105.17	100.82										
stocktwits	unp	-0.97%	105.72		-1.04													
streetinsider-com	unp	0.97%	105.72	$106.61	-1.04	1,989,615	$106.64	$105.18	$106.76	$107.04	$66.84		18.23				$5.80	
thecramerreport	unp		105.72	106.61	-1.04	1989615	106.64	105.18										
thestree	unp	-0.97%	$105.72	106.58	-1.04	1989615	106.64	105.18	106.76	-107.04	66.84	4.90521191e8		5.2368042351e10				
tickerspy	unp	-0.97%	$105.72	106.61	-1.04	1,989,615	106.64	105.18	106.76	107.04	66.84		18.4	52.3b	1.78%	$0.47		
tmx-quotemedia	unp	-0.97%	105.720	106.610	-1.040	1,992,792	106.640	105.180	106.760	107.040	66.840	490,521,191	18.40	51,857,900,313	1.780	0.475 usd	5.80	
updown	unp	-0.97%	$105.72	$106.61	-$1.04	1,947,996	$106.64	$105.18	$106.76	$107.04	$66.84	490.52b	18.18	$51.21b			5.87	
wallstreetsurvivor	unp	1.26%	105.72	106.61	1.32	1,989,615	106.64	105.18		107.04	70.34		18.40	$52b	1.80%	1.31 -	5.53	
yahoo-finance	unp	0.97%	105.72	106.61	1.04	1,989,615	106.64	105.18	106.76	107.04	66.84		18.17	51.86b	1.80%	1.90	5.82	
ycharts-com	unp	-0.97%	105.72		-1.04					107.04	66.84		18.20	51.87b	1.82%		5.81	
zacks	unp	(-0.97%)	105.72		-1.04	vol.  1,989,615	106.64	105.18		107.04	66.84		18.38	52.38 b	1.78	1.90	5.81	
advfn	els	1.96	65.09	64.03	1.25	289645	65.15	63.51										
barchart	els	+1.96%	65.09	64.03	+1.25	289,645	65.15	63.51	63.84	65.15	45.84		0.00	$2.03 b	2.4%	$1.50	+1.36	
barrons	els	1.96%	65.09	64.03	+1.25	286,816	65.15	63.51				35.52 million		$2.50 billion	2.30%	$0.38		
bloomberg	els	1.958%	65.090	64.030	1.250	289,645	65.150	63.510		65.15	46.61	38.942mil	44.582	2,534.741mil	2.074	0.375 regular cash	1.460	
boston-com	els	+1.958%	65.09 usd	64.03	+1.250	289,645	65.15	63.51	63.84	64.92	46.61	31,209,453						
bostonmerchant	els	+1.958%	65.09 usd	64.03	+1.250	289,645	65.15	63.51	63.84	64.92	46.61	31,209,453						
business-insider	els	+1.958%	65.09 usd	64.03	+1.250	289,645	65.15	63.51	63.84	64.92	46.61	31,209,453						
chron	els	+1.958%	65.09 usd	64.03	+1.250	289,645	65.15	63.51	63.84	64.92	46.61	31,209,453						
cio-com	els	+1.96%	65.09 usd	64.03	+1.250	289,645	65.15	63.51	63.84	64.92	46.61	31,209,453	47.86	2b	2.3	1.5		
cnn-money	els	+1.96%	65.09	64.03	+1.25	289,645	65.15	63.51	63.84				47.9	$2.0b	2.30%			
easystockalterts	els	1.95%	65.09	64.03	+1.25	289645	65.15	63.51	63.84	64.92	46.61		47.86				1.36	
eresearch-fidelity-com	els	1.96%	65.0900	64.0300	1.2500	289,645	65.1500	63.5100	63.8400	64.9200	46.6100	37,268,000	46.94	$2.49b	2.11%	$0.375000		
finance-abc7-com	els	+1.958%	65.09 usd	64.03	+1.250	289,645	65.15	63.51	63.84	64.92	46.61	31,209,453						
finance-abc7chicago-com	els	+1.958%	65.09 usd	64.03	+1.250	289,645	65.15	63.51	63.84	64.92	46.61	31,209,453						
financial-content	els	+1.958%	65.09 usd	64.03	+1.250	289,645	65.15	63.51	63.84	64.92	46.61	31,209,453						
finapps-forbes-com	els	2.0%	$65.09	64.03	1.25	289,645	65.15	63.51	63.84	64.92	46.61	37 mil	47.9	2 bil	2.3	1.50	1.36	
finviz	els	1.96%	65.09			289,645			63.84	0.26%	42.93%	30.83m	47.51	2.01b		1.50	1.37	
fool	els	+1.96%	$65.09	$64.03	1.25	289,645	$65.15	$63.51	$63.84	$64.92	$46.61		46.60	$2.03b	2.50%	1.50		
foxbusiness	els		$65.09		+1.25	289,645			$63.84									
google-finance	els	(1.96%)	65.09	64.03	+1.25	289,645.00	65.15	63.51		65.15	46.61	31.21m	47.66	2.03b	2.30	0.38	1.37	
howthemarketworks	els	4.244%	65.09	64.03	2.65	286,816	65.15	63.51	62.44									
hpcwire	els	+1.958%	65.09 usd	64.03	+1.250	289,645	65.15	63.51	63.84	64.92	46.61	31,209,453						
insidestocks	els	+1.96%	65.09	64.03	+1.25	286816	65.15	63.51					price earnings ratio: 18.34					
investopedia	els	+1.96 %	$65.09	64.03	+1.25				63.84									
investorguide	els	+1.96%	65.09	64.03	+1.25		65.15	64.03		64.92	46.61		46.94	2.031b			1.36	
marketintellisearch	els	1.96 %	$65.09	$64.03	1.25	265.20k	$65.15	$63.51	$63.84			30.83m	46.60	1.97b	2.35 %		1.37	
marketwatch	els	+1.96%	$65.09	open: 64.03	+1.25	10,229	$65.15	$63.51	$63.84	$65.15	$46.61		54.79	$2.50b	2.30%	0.38	1.19	
minyanville	els	+1.958%	65.09 usd	64.03	+1.250	289,645	65.15	63.51	63.84	64.92	46.61	31,209,453						
msn-money	els	+1.96%	65.09	64.03	+1.25	289,645	65.15	63.51	63.84	64.92	46.61	37.27 mil	47.51	2.38 bil	2.35%	1.50	1.36	
nasdaq-com	els	1.96%	$ 65.09		1.25	289,645	$ 65.15	$ 63.51	$ 63.84	$ 64.92	$ 46.61	31,209,000	47.86	$ 2,031,393,810	2.35 %	$1.500000	$ 1.36	
optimum	els	+1.96%	65.09 ( 4:15 pm edt)	64.03	+1.25	289,645	65.15	63.51	63.84	64.92	46.61	31.21m	47.9	2.0b	2.30	1.50	1.36	
paidcontent	els	+1.958%	65.09 usd	64.03	+1.250	289,645	65.15	63.51	63.84	64.92	46.61	31,209,453						
pc-quote	els	1.96%	65.09	64.03	1.25	289,645	65.15	63.51	63.84	64.92	46.61	30,592,982	46.59854	1,991,297,000		0.375		
personal-wealth-biz	els	+1.96%	65.09	64.03		289,645	65.15	63.51	63.84	64.92	46.61		46.94		2.11	1.35	1.36	
predictwallstreet	els	+1.96%	65.09		+1.25	289,645												
raymond-james	els	1.96	65.09	64.03	1.25	289,645	65.15	63.51	65.09	64.92	46.61		47.17				1.38	
renewable-energy-world	els	+1.958%	65.09 usd	64.03	+1.250	289,645	65.15	63.51	63.84	64.92	46.61	31,209,453						
screamingmedia	els	+1.96%	$	open: 64.03	+1.25	10,229	$65.15	$63.51	$63.84	$65.15	$46.61		54.79	$2.50b	2.30%	0.38	1.19	
scroli	els	%	els			0												
simple-stock-quotes	els	+1.96%	last trade: 65.09		change: 1.250								p/e ratio: 46.94					
smartmoney	els	(1.96%)	65.09	$64.03	1.25	289,645	$65.15	$63.51	$63.84	$64.92	$46.61			1,992,400	2.35%	$0.38		
stocknod	els	+1.958%	65.09 usd	64.03	+1.250	289,645	65.15	63.51	63.84	64.92	46.61	31,209,453						
stockpickr	els	1.96%	$65.09 1.25 | 1.96%	64.10	1.25	289.65k	65.15	63.51	63.84	64.92	46.61							
stocksmart	els	.0 %	$60.15	56.19	0	58,477	60.33	57.69										
stocktwits	els	1.96%	65.09		+1.25													
streetinsider-com	els	1.96%	65.09	$64.03	+1.25	289,645	$65.15	$63.51	$63.84	$64.92	$46.61		47.86				$1.36	
thecramerreport	els		65.09	64.03	+1.25	289645	65.15	63.51										
thestree	els	1.96%	$65.09	64.1	1.25	289645	65.15	63.51	63.84	-64.92	46.61	3.1209453e7		1.99241148e9				
tickerspy	els	1.96%	$65.09	64.03	+1.25	289,645	65.15	63.51	63.84	64.92	46.61		46.6	1.9b	2.35%	$0.38		
tmx-quotemedia	els	1.96%	65.090	64.030	1.250	289,645	65.150	63.510	63.840	65.150	46.610	31,209,453	46.60	2,031,423,296	2.305	0.375 usd	1.37	
updown	els	1.96%	$65.09	$64.03	$1.25	279,416	$65.15	$63.51	$63.84	$64.92	$46.61	31.20b	45.04	$1.94b			1.42	
wallstreetsurvivor	els	4.24%	65.09	64.03	2.65	286,816	65.15	63.51		64.92	49.51		46.60	$2b	2.30%	1.20 -	1.25	
yahoo-finance	els	1.96%	65.09	64.03	1.25	289,645	65.15	63.51	63.84	65.15	46.61		47.86	2.03b	2.30%	1.50	1.36	
ycharts-com	els	+1.96%	65.09		+1.25					64.92	46.61		47.51	2.03b	2.35%		1.37	
zacks	els	(1.96%)	65.09		1.25	vol.  289,645	65.15	63.51		65.15	46.61			1.99 b	2.35	1.50	3.46	
advfn	chsp	0.18	16.74	16.74	0.03	139367	16.8	16.65										
barchart	chsp	+0.18%	16.74	16.77	+0.03	139,367	16.80	16.65	16.71	19.54	14.65		19.84	$311.53 m	4.69%	$0.80	+0.06	
barrons	chsp	0.18%	16.74	16.74	+0.03	139,367	16.80	16.65				11.24 million		$537.33 million	4.78%	$0.2		
bloomberg	chsp	0.180%	16.740	16.740	0.030	139,367	16.800	16.650		20.22	15.35	32.156mil	279.000	538.294mil	4.779	0.200 regular cash	0.060	
boston-com	chsp	+0.1795%	16.74 usd	16.74	+0.0300	139,367	16.80	16.65	16.71	20.22	15.35	32,156,120						
bostonmerchant	chsp	+0.1795%	16.74 usd	16.74	+0.0300	139,367	16.80	16.65	16.71	20.22	15.35	32,156,120						
business-insider	chsp	+0.1795%	16.74 usd	16.74	+0.0300	139,367	16.80	16.65	16.71	20.22	15.35	32,156,120						
chron	chsp	+0.1795%	16.74 usd	16.74	+0.0300	139,367	16.80	16.65	16.71	20.22	15.35	32,156,120						
cio-com	chsp	+0.18%	16.74 usd	16.74	+0.0300	139,367	16.80	16.65	16.71	20.22	15.35	32,156,120	209.25	538m	4.8	0.8		
cnn-money	chsp	+0.18%today&rsquo;s change	16.74data as of 4:03pm et	16.74	+0.03	139,367	16.80	16.65	16.71				209.2	$520.7m	4.78%			
easystockalterts	chsp	0.18%	16.74	16.74	+0.03	139367	16.80	16.65	16.71	20.22	15.34		209.25				0.08	
eresearch-fidelity-com	chsp	0.18%	16.7400	16.7400	0.0300	139,367	16.8000	16.6500	16.7100	20.2200	15.3400	32,156,000	278.50	$537.33m	4.79%	$0.200000		
finance-abc7-com	chsp	+0.1795%	16.74 usd	16.74	+0.0300	139,367	16.80	16.65	16.71	20.22	15.35	32,156,120						
finance-abc7chicago-com	chsp	+0.1795%	16.74 usd	16.74	+0.0300	139,367	16.80	16.65	16.71	20.22	15.35	32,156,120						
financial-content	chsp	+0.1795%	16.74 usd	16.74	+0.0300	139,367	16.80	16.65	16.71	20.22	15.35	32,156,120						
finapps-forbes-com	chsp	0.2%	$16.74	16.74	0.03	139,367	16.80	16.65	16.71	20.22	15.35	32 mil	279.0	538 mil	4.8	0.80	0.06	
finviz	chsp	0.18%	16.74			139,367			16.71	-14.33%	14.34%	32.16m	278.50	537.39m		0.80	0.06	
fool	chsp	+0.18%	$16.74	$16.74	0.03	139,367	$16.80	$16.65	$16.71	$20.22	$15.34		0.00	$538.29m		0.80		
foxbusiness	chsp		$16.74		+0.03	142,967			$16.71									
google-finance	chsp	(0.18%)	16.74	16.74	+0.03	139,367.00	16.80	16.65		20.22	15.34	32.16m		538.29m			-0.01	
howthemarketworks	chsp	-1.876%	16.74	16.74	-0.32	139,367	16.8	16.65	17.06									
hpcwire	chsp	+0.1795%	16.74 usd	16.74	+0.0300	139,367	16.80	16.65	16.71	20.22	15.35	32,156,120						
insidestocks	chsp	+0.18%	16.74	16.77	+0.03	139367	16.80	16.65										
investopedia	chsp	+0.18 %	$16.74	16.74	+0.03				16.71									
investorguide	chsp	+0.18%	16.74	16.74	+0.03		16.80	16.65		20.22	15.35			532.2m			-0.082	
marketintellisearch	chsp	0.18 %	$16.74	$16.74	0.03	130.60k	$16.80	$16.65	$16.71			32.16m	278.50	0.54b	4.79 %		0.06	
marketwatch	chsp	+0.18%	$16.74	open: 16.74	+0.03	9,032	$16.80	$16.65	$16.71	$20.22	$15.35			$537.33m	4.78%	0.20		
minyanville	chsp	+0.1795%	16.74 usd	16.74	+0.0300	139,367	16.80	16.65	16.71	20.22	15.35	32,156,120						
msn-money	chsp	+0.18%	16.74	16.74	+0.03	139,367	16.80	16.65	16.71	20.22	15.34	32.16 mil	-1,674.00	537.33 mil	4.79%	0.80	0.06	
nasdaq-com	chsp	0.18%	$ 16.74		0.03	139,367	$ 16.80	$ 16.65	$ 16.71	$ 20.22	$ 15.34	32,156,000	279	$ 538,291,440	4.79 %	$0.800000	$ 0.06	
optimum	chsp	+0.18%	16.74 ( 4:15 pm edt)	16.74	+0.03	139,367	16.80	16.65	16.71	20.22	15.34	32.16m	209.3	538.3m	4.78	0.80	0.08	
paidcontent	chsp	+0.1795%	16.74 usd	16.74	+0.0300	139,367	16.80	16.65	16.71	20.22	15.35	32,156,120						
pc-quote	chsp	0.18%	16.74	16.74	0.03	142,967	16.8	16.65	16.71	20.22	15.34	32,098,375	-1671.0	537,327,000		0.2		
personal-wealth-biz	chsp	+0.18%	16.74	16.74		142,967	16.80	16.65	16.71	20.22	15.35				4.79	0.80	-0.082	
predictwallstreet	chsp	+0.18%	16.74		+0.03	139,367												
raymond-james	chsp	0.18	16.74	16.74	0.03	139,367	16.80	16.65	16.74	20.22	15.35		279.00				0.06	
renewable-energy-world	chsp	+0.1795%	16.74 usd	16.74	+0.0300	139,367	16.80	16.65	16.71	20.22	15.35	32,156,120						
screamingmedia	chsp	+0.18%	$	open: 16.74	+0.03	9,032	$16.80	$16.65	$16.71	$20.22	$15.35			$537.33m	4.78%	0.20		
scroli	chsp	%	chsp			0												
simple-stock-quotes	chsp	+0.18%	last trade: 16.74		change: 0.030													
smartmoney	chsp	(0.18%)	16.74	$16.74	0.03	139,367	$16.80	$16.65	$16.71	$20.22	$15.34			537,300	4.79%	$0.20		
stocknod	chsp	+0.1795%	16.74 usd	16.74	+0.0300	139,367	16.80	16.65	16.71	20.22	15.35	32,156,120						
stockpickr	chsp	0.18%	$16.74 0.03 | 0.18%	16.74	0.03	139.37k	16.80	16.65	16.71	20.22	15.34							
stocksmart	chsp	.0 %	$17.24	19.02	0	5,232	17.83	17.17										
stocktwits	chsp	0.18%	16.74		+0.03													
streetinsider-com	chsp	0.18%	16.74	$16.74	+0.03	139,367	$16.80	$16.65	$16.71	$20.22	$15.34		209.25				$0.08	
thecramerreport	chsp		16.74	16.74	+0.03	139367	16.80	16.65										
thestree	chsp	0.18%	$16.74	16.74	0.03	139367	16.8	16.65	16.71	-20.22	15.34	3.215612e7		5.37328765e8				
tickerspy	chsp	0.18%	$16.74	16.74	+0.03	139,367	16.80	16.65	16.71	20.22	15.34		-1671.0	537.3m	4.79%	$0.20		
tmx-quotemedia	chsp	0.18%	16.740	16.740	0.030	142,967	16.800	16.650	16.710	20.220	15.350	32,156,120		538,293,449	4.788	0.200 usd		
updown	chsp	0.18%	$16.74	$16.74	$0.03	139,367	$16.80	$16.65	$16.71	$20.22	$15.35	32.15b		$549m			-0.07	
wallstreetsurvivor	chsp	-1.88%	16.74	16.74	-0.32	139,367	16.80	16.65		20.22	16.05			$537m	4.80%	0.40 -	-0.07	
yahoo-finance	chsp	0.18%	16.74	16.74	0.03	139,367	16.80	16.65	16.71	20.22	15.35			532.23m	4.80%	0.80	-0.08	
ycharts-com	chsp	+0.18%	16.74		+0.03					20.22	15.35		279.00	311.53m	4.79%		0.06	
zacks	chsp	(0.18%)	16.74		0.03	vol.  139,367	16.80	16.65		20.22	15.06		19.43	537.33 m	4.79	0.80	.86	
advfn	nor	0.52	15.48	15.4	0.08	113207	15.5	15.3										
barchart	nor	+0.52%	15.48	15.40	+0.08	108,646	15.50	15.30	15.40	17.82	5.87		12.02	$1.03 b			+1.74	
barrons	nor	0.52%	15.48	15.40	+0.08	112,807	15.50	15.30				52.80 million		$1.03 billion	nor has not issued dividends in more than 1 year.			
bloomberg	nor	0.519%	15.480	15.400	0.080	113,207	15.500	15.300		17.82	5.87	66.827mil	8.948	1,034.475mil			1.730	
boston-com	nor	+0.5195%	15.48 usd	15.40	+0.0800	113,207	15.50	15.30	15.40	17.77	5.870	66,826,561						
bostonmerchant	nor	+0.5195%	15.48 usd	15.40	+0.0800	113,207	15.50	15.30	15.40	17.77	5.870	66,826,561						
business-insider	nor	+0.5195%	15.48 usd	15.40	+0.0800	113,207	15.50	15.30	15.40	17.77	5.870	66,826,561						
chron	nor	+0.5195%	15.48 usd	15.40	+0.0800	113,207	15.50	15.30	15.40	17.77	5.870	66,826,561						
cio-com	nor	+0.52%	15.48 usd	15.40	+0.0800	113,207	15.50	15.30	15.40	17.77	5.870	66,826,561	8.697	1b				
cnn-money	nor	+0.52%today&rsquo;s change	15.48data as of 4:06pm et	15.40	+0.08	112,807	15.50	15.30	15.40				8.7	$1.0b				
easystockalterts	nor	0.52%	15.48	15.40	+0.08	113207	15.50	15.30	15.40	17.77	5.87		8.70				1.78	
eresearch-fidelity-com	nor	0.52%	15.4800	15.4000	0.0800	113,207	15.5000	15.3000	15.4000	17.8200	5.8700	66,827,000	8.85	$1.03b				
finance-abc7-com	nor	+0.5195%	15.48 usd	15.40	+0.0800	113,207	15.50	15.30	15.40	17.77	5.870	66,826,561						
finance-abc7chicago-com	nor	+0.5195%	15.48 usd	15.40	+0.0800	113,207	15.50	15.30	15.40	17.77	5.870	66,826,561						
financial-content	nor	+0.5195%	15.48 usd	15.40	+0.0800	113,207	15.50	15.30	15.40	17.77	5.870	66,826,561						
finapps-forbes-com	nor	0.5%	$15.48	15.40	0.08	113,207	15.50	15.30	15.40	17.82	5.87	67 mil	8.9	1 bil	0.0	0.00	1.74	
finviz	nor	0.52%	15.48			113,307			15.40	-13.13%	163.71%	66.83m	8.95	1.03b			1.72	
fool	nor	+0.19%	$15.43	$15.40	0.03	105,519	$15.50	$15.30	$15.40	$17.82	$5.87		8.70	$1.03b				
foxbusiness	nor		$15.48		+0.08	115,722			$15.40									
google-finance	nor	(0.52%)	15.48	15.40	+0.08	113,207.00	15.50	15.30		17.82	5.87	66.83m	9.01	1.03b			1.72	
howthemarketworks	nor	2.246%	15.48	15.4	0.34	113,207	15.5	15.3	15.14									
hpcwire	nor	+0.5195%	15.48 usd	15.40	+0.0800	113,207	15.50	15.30	15.40	17.77	5.870	66,826,561						
insidestocks	nor	+0.52%	15.48	15.40	+0.08	113207	15.50	15.30					price earnings ratio: 12.29					
investopedia	nor	+0.39 %	$15.46	15.40	+0.06				15.40									
marketintellisearch	nor	0.39 %	$15.46	$15.40	0.06	106.40k	$15.50	$15.30	$15.40			66.83m	8.95	1.03b	0.0 %		1.72	
marketwatch	nor	+0.52%	$15.48	open: 15.40	+0.08	2,915	$15.50	$15.30	$15.40	$17.82	$5.87		10.02	$1.03b			1.55	
minyanville	nor	+0.5195%	15.48 usd	15.40	+0.0800	113,207	15.50	15.30	15.40	17.77	5.870	66,826,561						
msn-money	nor	+0.52%	15.48	15.40	+0.08	113,207	15.50	15.30	15.40	17.82	5.87	66.83 mil	8.46	1.03 bil			1.72	
nasdaq-com	nor	0.52%	$ 15.48		0.08	112,807	$ 15.50	$ 15.30	$ 15.40	$ 17.82	$ 5.87	66,827,000	8.9	$ 1,034,481,960			$ 1.74	
optimum	nor	+0.39%	15.46 ( 3:59 pm edt)	15.40	+0.06	107,308	15.50	15.30	15.40	17.77	5.87	66.83m	8.7	1.0b			1.78	
paidcontent	nor	+0.5195%	15.48 usd	15.40	+0.0800	113,207	15.50	15.30	15.40	17.77	5.870	66,826,561						
pc-quote	nor	0.52%	15.48	15.4	0.08	113,207	15.5	15.3	15.4	17.82	5.87	66,481,634	8.4153	1,029,136,000				
personal-wealth-biz	nor	+0.52%	15.48	15.40		115,722	15.50	15.30	15.40	17.82	5.87		8.61			0.00	1.788	
predictwallstreet	nor	+0.52%	15.48		+0.08	113,207												
raymond-james	nor	0.52	15.48	15.40	0.08	113,207	15.50	15.30	15.48	17.82	5.87		8.75				1.77	
renewable-energy-world	nor	+0.5195%	15.48 usd	15.40	+0.0800	113,207	15.50	15.30	15.40	17.77	5.870	66,826,561						
screamingmedia	nor	+0.52%	$	open: 15.40	+0.08	400	$15.50	$15.30	$15.40	$17.82	$5.87		10.02	$1.03b			1.55	
scroli	nor	%	nor			0												
smartmoney	nor	(0.52%)	15.48	$15.40	0.08	113,207	$15.50	$15.30	$15.40	$17.82	$5.87			1,029,100	0.00%	$0.00		
stocknod	nor	+0.5195%	15.48 usd	15.40	+0.0800	113,207	15.50	15.30	15.40	17.77	5.870	66,826,561						
stockpickr	nor	0.52%	$15.48 0.08 | 0.52%	15.42	0.08	112.81k	15.50	15.30	15.40	17.82	5.87							
stocksmart	nor	.0 %	$14.245	14.01	0	5,526	14.93	14.21										
stocktwits	nor	0.52%	15.48		+0.08													
streetinsider-com	nor	0.52%	15.48	$15.40	+0.08	112,807	$15.50	$15.30	$15.40	$17.77	$5.87		8.70				$1.78	
thecramerreport	nor		15.48	15.40	+0.08	113207	15.50	15.30										
thestree	nor	0.52%	$15.48	15.42	0.08	113207	15.5	15.3	15.4	-17.82	5.87	6.6826561e7		1.029129039e9				
tickerspy	nor	0.52%	$15.48	15.40	+0.08	113,207	15.50	15.30	15.40	17.82	5.87		8.4	1.0b	0.00%	$0.00		
tmx-quotemedia	nor	0.52%	15.480	15.400	0.080	115,722	15.500	15.300	15.400	17.820	5.870	66,826,561	8.70	1,034,475,164			1.78	
updown	nor	0.52%	$15.48	$15.40	$0.08	112,807	$15.50	$15.30	$15.40	$17.82	$5.87	66.82b	8.38	$1.01b			1.84	
wallstreetsurvivor	nor	2.25%	15.48	15.40	0.34	113,207	15.50	15.30		17.82	6.46		8.70	$1b			1.27	
yahoo-finance	nor	0.52%	15.48	15.40	0.08	113,707	15.50	15.30	15.40	17.82	5.87		8.66	1.03b			1.79	
ycharts-com	nor	+0.52%	15.48		+0.08					17.82	5.87		8.90	1.03b	0.00%		1.74	
zacks	nor	(0.52%)	15.48		0.08	vol.  113,207	15.50	15.30		17.82	5.87		12.22	1.03 b	0.00	0.00	1.26	
advfn	ttek	0.48	23.07	22.88	0.11	324554	23.21	22.88										
barchart	ttek	+0.48%	23.07	22.88	+0.11	335,190	23.21	22.88	22.96	27.16	18.00		17.18	$1.44 b			+1.34	
barrons	ttek	0.48%	23.07	22.88	+0.11	324,554	23.21	22.88				62.09 million		$1.43 billion	ttek has not issued dividends in more than 1 year.			
bloomberg	ttek	0.479%	23.070	22.880	0.110	324,554	23.210	22.880		27.16	18.00	62.343mil	17.477	1,438.255mil			1.320	
boston-com	ttek	+0.4791%	23.07 usd	22.88	+0.1100	324,554	23.21	22.88	22.96	27.16	18.00	62,343,081						
bostonmerchant	ttek	+0.4791%	23.07 usd	22.88	+0.1100	324,554	23.21	22.88	22.96	27.16	18.00	62,343,081						
business-insider	ttek	+0.4791%	23.07 usd	22.88	+0.1100	324,554	23.21	22.88	22.96	27.16	18.00	62,343,081						
chron	ttek	+0.4791%	23.07 usd	22.88	+0.1100	324,554	23.21	22.88	22.96	27.16	18.00	62,343,081						
cio-com	ttek	+0.48%	23.07 usd	22.88	+0.1100	324,554	23.21	22.88	22.96	27.16	18.00	62,343,081	17.09	1b				
cnn-money	ttek	+0.48%	23.07	22.88	+0.11	313,351	23.21	22.88	22.96				17.1	$1.4b				
easystockalterts	ttek	0.48%	23.07	22.88	+0.11	324554	23.21	22.88	22.96	27.16	18.00		17.09				1.35	
eresearch-fidelity-com	ttek	0.48%	23.0700	22.8800	0.1100	324,554	23.2100	22.8800	22.9600	27.1600	18.0000	62,343,000	17.13	$1.43b				
finance-abc7-com	ttek	+0.4791%	23.07 usd	22.88	+0.1100	324,554	23.21	22.88	22.96	27.16	18.00	62,343,081						
finance-abc7chicago-com	ttek	+0.4791%	23.07 usd	22.88	+0.1100	324,554	23.21	22.88	22.96	27.16	18.00	62,343,081						
financial-content	ttek	+0.4791%	23.07 usd	22.88	+0.1100	324,554	23.21	22.88	22.96	27.16	18.00	62,343,081						
finapps-forbes-com	ttek	0.5%	$23.07	22.88	0.11	324,554	23.21	22.88	22.96	27.16	18.00	62 mil	17.2	1 bil	0.0	0.00	1.34	
finviz	ttek	0.48%	23.07			324,554			22.96	-15.06%	28.17%	62.34m	17.13	1.43b			1.34	
fool	ttek	+0.48%	$23.07	$22.88	0.11	324,554	$23.21	$22.88	$22.96	$27.16	$18.00		17.00	$1.44b				
foxbusiness	ttek		$23.07		+0.11	324,750			$22.96									
google-finance	ttek	(0.48%)	23.07	22.88	+0.11	324,554.00	23.21	22.88		27.16	18.00	62.34m	17.21	1.44b			1.34	
howthemarketworks	ttek	2.533%	23.07	22.88	0.57	313,551	23.21	22.88	22.5									
hpcwire	ttek	+0.4791%	23.07 usd	22.88	+0.1100	324,554	23.21	22.88	22.96	27.16	18.00	62,343,081						
insidestocks	ttek	+0.48%	23.07	22.88	+0.11	324554	23.21	22.88					price earnings ratio: 17.22					
investopedia	ttek	+0.48 %	$23.07	22.88	+0.11				22.96									
investorguide	ttek	+0.48%	23.07	22.88	+0.11		23.21	22.88		27.16	18.00		17.01	1.438b			1.35	
marketintellisearch	ttek	0.48 %	$23.07	$22.88	0.11	305.30k	$23.21	$22.88	$22.96			62.34m	17.13	1.43b	0.0 %		1.34	
marketwatch	ttek	+0.48%	$23.07	open: 22.88	+0.11	17,137	$23.21	$22.88	$22.96	$27.16	$18.00		17.37	$1.43b			1.33	
minyanville	ttek	+0.4791%	23.07 usd	22.88	+0.1100	324,554	23.21	22.88	22.96	27.16	18.00	62,343,081						
msn-money	ttek	+0.48%	23.07	22.88	+0.11	324,554	23.21	22.88	22.96	27.16	18.00	62.34 mil	17.09	1.43 bil			1.34	
nasdaq-com	ttek	0.48%	$ 23.07	$ 22.88	0.11	324,554	$ 23.21	$ 22.88	$ 22.96	$ 27.16	$ 18	62,343,000	17.22	$ 1,438,253,010			$ 1.34	
optimum	ttek	+0.48%	23.07 ( 4:00 pm edt)	22.88	+0.11	313,551	23.21	22.88	22.96	27.16	18.00	62.34m	17.1	1.4b			1.35	
paidcontent	ttek	+0.4791%	23.07 usd	22.88	+0.1100	324,554	23.21	22.88	22.96	27.16	18.00	62,343,081						
pc-quote	ttek	0.48%	23.07	22.88	0.11	324,554	23.21	22.88	22.96	27.16	18.00	62,045,743	17.00741	1,431,395,000				
personal-wealth-biz	ttek	+0.48%	23.07	22.88		324,750	23.21	22.88	22.96	27.16	18.00		17.01			0.00	1.35	
predictwallstreet	ttek	+0.48%	23.07		+0.11	324,554												
raymond-james	ttek	0.48	23.07	22.88	0.11	324,554	23.21	22.88	23.07	27.16	18.00		16.96				1.36	
renewable-energy-world	ttek	+0.4791%	23.07 usd	22.88	+0.1100	324,554	23.21	22.88	22.96	27.16	18.00	62,343,081						
screamingmedia	ttek	+0.48%	$	open: 22.88	+0.11	17,137	$23.21	$22.88	$22.96	$27.16	$18.00		17.37	$1.43b			1.33	
scroli	ttek	%	ttek			0												
simple-stock-quotes	ttek	+0.48%	last trade: 23.07		change: 0.110								p/e ratio: 17.01					
smartmoney	ttek	(0.48%)	23.07	$22.88	0.11	324,554	$23.21	$22.88	$22.96	$27.16	$18.00			1,431,400	0.00%	$0.00		
stocknod	ttek	+0.4791%	23.07 usd	22.88	+0.1100	324,554	23.21	22.88	22.96	27.16	18.00	62,343,081						
stockpickr	ttek	0.48%	$23.07 0.11 | 0.48%	22.88	0.11	324.55k	23.21	22.88	22.96	27.16	18.00							
stocksmart	ttek	.0 %	$23.77	25.29	0	35,801	24.18	23.75										
stocktwits	ttek	0.57%	23.09		+0.13													
streetinsider-com	ttek	0.48%	23.07	$22.88	+0.11	324,554	$23.21	$22.88	$22.96	$27.16	$18.00		17.09				$1.35	
thecramerreport	ttek		23.07	22.88	+0.11	324554	23.21	22.88										
thestree	ttek	0.48%	$23.07	22.88	0.11	324554	23.21	22.88	22.96	-27.16	18.0	6.2343081e7		1.43139714e9				
tickerspy	ttek	0.48%	$23.07	22.88	+0.11	324,554	23.21	22.88	22.96	27.16	18.00		17.0	1.4b	0.00%	$0.00		
tmx-quotemedia	ttek	0.48%	23.070	22.880	0.110	324,750	23.210	22.880	22.960	27.160	18.000	62,343,081	17.00	1,438,254,879			1.35	
updown	ttek	0.48%	$23.07	$22.88	$0.11	306,990	$23.21	$22.88	$22.96	$27.16	$18.00	62.34b	16.95	$1.40b			1.35	
wallstreetsurvivor	ttek	2.53%	23.07	22.88	0.57	313,551	23.21	22.88		27.16	18.00		17.00	$1b			1.24	
yahoo-finance	ttek	0.48%	23.07	22.88	0.11	324,554	23.21	22.88	22.96	27.16	18.00		17.09	1.44b			1.35	
ycharts-com	ttek	+0.57%	23.09		+0.13					27.16	18.00		17.10	1.44b	0.00%		1.35	
zacks	ttek	(0.48%)	23.07		0.11	vol.  324,554	23.21	22.88		27.16	18.00		17.53	1.43 b	0.00	0.00	1.31	
advfn	gti	1.48	21.32	20.86	0.31	1380359	21.39	20.86										
barchart	gti	+1.48%	21.32	20.86	+0.31	1,380,359	21.39	20.86	21.01	23.89	13.87		17.03	$3.10 b			+1.31	
barrons	gti	1.48%	21.32	20.86	+0.31	1.380m	21.39	20.86				123.45 million		$3.05 billion	gti has not issued dividends in more than 1 year.			
bloomberg	gti	1.475%	21.320	20.860	0.310	1,380,359	21.390	20.860		23.89	13.87	145.156mil	14.909	3,094.720mil			1.430	
boston-com	gti	+1.475%	21.32 usd	20.86	+0.3100	1,380,359	21.39	20.86	21.01	23.89	13.87	145,155,748						
bostonmerchant	gti	+1.475%	21.32 usd	20.86	+0.3100	1,380,359	21.39	20.86	21.01	23.89	13.87	145,155,748						
business-insider	gti	+1.475%	21.32 usd	20.86	+0.3100	1,380,359	21.39	20.86	21.01	23.89	13.87	145,155,748						
chron	gti	+1.475%	21.32 usd	20.86	+0.3100	1,380,359	21.39	20.86	21.01	23.89	13.87	145,155,748						
cio-com	gti	+1.48%	21.32 usd	20.86	+0.3100	1,380,359	21.39	20.86	21.01	23.89	13.87	145,155,748	16.03	3b				
cnn-money	gti	+1.48%today&rsquo;s change	21.32data as of 4:02pm et	20.86	+0.31	1,378,959	21.39	20.86	21.01				16.0	$3.1b				
easystockalterts	gti	1.49%	21.32	20.86	+0.31	1380359	21.39	20.86	21.01	23.89	13.87		16.03				1.33	
eresearch-fidelity-com	gti	1.48%	21.3200	20.8600	0.3100	1,380,359	21.3900	20.8600	21.0100	23.8900	13.8700	145,156,000	16.29	$3.05b				
finance-abc7-com	gti	+1.475%	21.32 usd	20.86	+0.3100	1,380,359	21.39	20.86	21.01	23.89	13.87	145,155,748						
finance-abc7chicago-com	gti	+1.475%	21.32 usd	20.86	+0.3100	1,380,359	21.39	20.86	21.01	23.89	13.87	145,155,748						
financial-content	gti	+1.475%	21.32 usd	20.86	+0.3100	1,380,359	21.39	20.86	21.01	23.89	13.87	145,155,748						
finapps-forbes-com	gti	1.5%	$21.32	20.86	0.31	1,380,359	21.39	20.86	21.01	23.89	13.87	145 mil	16.3	3 bil	0.0	0.00	1.31	
finviz	gti	1.48%	21.32			1,380,359			21.01	-10.76%	53.71%	145.16m	16.27	3.09b			1.31	
fool	gti	+1.48%	$21.32	$20.86	0.31	1,378,959	$21.39	$20.86	$21.01	$23.89	$13.87		15.80	$3.09b				
foxbusiness	gti		$21.32		+0.31	1,380,359			$21.01									
google-finance	gti	(1.48%)	21.32	20.86	+0.31	1.38m	21.39	20.86		23.89	13.87	145.16m	16.24	3.09b			1.31	
howthemarketworks	gti	5.18%	21.32	20.86	1.05	1,380,359	21.39	20.86	20.27									
hpcwire	gti	+1.475%	21.32 usd	20.86	+0.3100	1,380,359	21.39	20.86	21.01	23.89	13.87	145,155,748						
insidestocks	gti	+1.48%	21.32	20.86	+0.31	1380359	21.39	20.86					price earnings ratio: 18.54					
investopedia	gti	+1.48 %	$21.32	20.86	+0.31				21.01									
investorguide	gti	+1.48%	21.32	20.86	+0.31		21.39			23.89	13.87		16.22	3.095b			1.295	
marketintellisearch	gti	1.48 %	$21.32	$20.86	0.31	1321.00k	$21.39	$20.86	$21.01			145.16m	16.04	3.05b	0.0 %		1.31	
marketwatch	gti	+1.48%	$21.22	open: 20.86	+0.31	320	$21.39	$20.86	$21.01	$23.89	$13.87		18.42	$3.05b			1.16	
minyanville	gti	+1.475%	21.32 usd	20.86	+0.3100	1,380,359	21.39	20.86	21.01	23.89	13.87	145,155,748						
msn-money	gti	+1.48%	21.32	20.86	+0.31	1.38 mil	21.39	20.86	21.01	23.89	13.87	145.16 mil	15.12	3.05 bil			1.31	
nasdaq-com	gti	1.48%	$ 21.32		0.31	1,380,359	$ 21.39	$ 20.86	$ 21.01	$ 23.89	$ 13.87	145,156,000	16.27	$ 3,094,725,920			$ 1.31	
optimum	gti	+1.48%	21.32 ( 4:15 pm edt)	20.86	+0.31	1,380,359	21.39	20.86	21.01	23.89	13.87	145.16m	16.0	3.1b			1.33	
paidcontent	gti	+1.475%	21.32 usd	20.86	+0.3100	1,380,359	21.39	20.86	21.01	23.89	13.87	145,155,748						
pc-quote	gti	1.48%	21.32	20.86	0.31	1,380,359	21.39	20.86	21.01	23.89	13.87	143,045,380	14.90071	3,049,728,000				
personal-wealth-biz	gti	+1.48%	21.32	20.86		1,380,359	21.39	20.86	21.01	23.89	13.87		16.22			0.00	1.295	
predictwallstreet	gti	+1.48%	21.32		+0.31	1,380,359												
raymond-james	gti	1.48	21.32	20.86	0.31	1,380,359	21.39	20.86	21.32	23.89	13.87		16.28				1.31	
renewable-energy-world	gti	+1.475%	21.32 usd	20.86	+0.3100	1,380,359	21.39	20.86	21.01	23.89	13.87	145,155,748						
screamingmedia	gti	+1.48%	$	open: 20.86	+0.31	320	$21.39	$20.86	$21.01	$23.89	$13.87		18.42	$3.05b			1.16	
scroli	gti	%	gti			0												
simple-stock-quotes	gti	+1.48%	last trade: 21.32		change: 0.310								p/e ratio: 16.22					
smartmoney	gti	(1.48%)	21.32	$20.86	0.31	1,380,359	$21.39	$20.86	$21.01	$23.89	$13.87			3,049,700	0.00%	$0.00		
stocknod	gti	+1.475%	21.32 usd	20.86	+0.3100	1,380,359	21.39	20.86	21.01	23.89	13.87	145,155,748						
stockpickr	gti	1.48%	$21.32 0.31 | 1.48%	20.86	0.31	1.38m	21.39	20.86	21.01	23.89	13.87							
stocksmart	gti	.0 %	$20.32	19.68	0	57,040	21.28	20.29										
stocktwits	gti	1.38%	21.30		+0.29													
streetinsider-com	gti	1.48%	21.32	$20.86	+0.31	1,380,359	$21.39	$20.86	$21.01	$23.89	$13.87		16.03				$1.33	
thecramerreport	gti																	
thestree	gti	1.48%	$21.32	20.86	0.31	1380359	21.39	20.86	21.01	-23.89	13.87	1.45155748e8		3.049722265e9				
tickerspy	gti	1.48%	$21.32	20.86	+0.31	1,380,359	21.39	20.86	21.01	23.89	13.87		14.9	3.0b	0.00%	$0.00		
tmx-quotemedia	gti	1.48%	21.320	20.860	0.310	1,380,359	21.390	20.860	21.010	23.890	13.870	145,155,748	15.80	3,094,720,547			1.33	
updown	gti	1.48%	$21.32	$20.86	$0.31	1,378,959	$21.39	$20.86	$21.01	$23.89	$13.87	145.15b	16.17	$2.94b			1.30	
wallstreetsurvivor	gti	5.18%	21.32	20.86	1.05	1,380,359	21.39	20.86		23.89	13.87		15.80	$3b			1.42	
yahoo-finance	gti	1.48%	21.32	20.86	0.31	1,380,359	21.39	20.86	21.01	23.89	13.87		16.46	3.09b			1.30	
ycharts-com	gti	+1.38%	21.30		+0.29					23.89	13.87		16.14	3.10b	0.00%		1.32	
zacks	gti	(1.48%)	21.32		0.31	vol.  1,380,359	21.39	20.86		23.89	13.87		17.66	3.05 b	0.00	0.00	1.19	
advfn	wnr	-0.64	18.57	18.65	-0.12	2567970	19.09	18.47										
barchart	wnr	-0.64%	18.57	18.65	-0.12	2,567,970	19.09	18.47	18.69	19.50	4.01		43.02	$1.69 b			+0.29	
barrons	wnr	0.64%	18.57	18.65	-0.12	2.529m	19.09	18.47				88.20 million		$1.70 billion	wnr has not issued dividends in more than 1 year.	$0.06		
bloomberg	wnr	-0.642%	18.570	18.650	-0.120	2,567,970	19.090	18.470		19.50	4.01	90.817mil	45.293	1,686.472mil			0.410	
boston-com	wnr	-0.6421%	18.57 usd	18.65	-0.1200	2,567,970	19.09	18.47	18.69	19.50	4.010	90,817,024						
bostonmerchant	wnr	-0.6421%	18.57 usd	18.65	-0.1200	2,567,970	19.09	18.47	18.69	19.50	4.010	90,817,024						
business-insider	wnr	-0.6421%	18.57 usd	18.65	-0.1200	2,567,970	19.09	18.47	18.69	19.50	4.010	90,817,024						
chron	wnr	-0.6421%	18.57 usd	18.65	-0.1200	2,567,970	19.09	18.47	18.69	19.50	4.010	90,817,024						
cio-com	wnr	-0.64%	18.57 usd	18.65	-0.1200	2,567,970	19.09	18.47	18.69	19.50	4.010	90,817,024	64.03	2b				
cnn-money	wnr	-0.64%	18.57	18.65	-0.12	2,528,825	19.09	18.47	18.69				64.0	$1.7b				
easystockalterts	wnr	-0.64%	18.57	18.65	-0.12	2563570	19.09	18.47	18.69	19.50	4.01		64.03				0.29	
eresearch-fidelity-com	wnr	-0.64%	18.5700	18.6500	-0.1200	2,567,970	19.0900	18.4700	18.6900	19.5000	4.0100	90,817,000	66.75	$1.70b				
finance-abc7-com	wnr	-0.6421%	18.57 usd	18.65	-0.1200	2,567,970	19.09	18.47	18.69	19.50	4.010	90,817,024						
finance-abc7chicago-com	wnr	-0.6421%	18.57 usd	18.65	-0.1200	2,567,970	19.09	18.47	18.69	19.50	4.010	90,817,024						
financial-content	wnr	-0.6421%	18.57 usd	18.65	-0.1200	2,567,970	19.09	18.47	18.69	19.50	4.010	90,817,024						
finapps-forbes-com	wnr	-0.6%	$18.57	18.65	-0.12	2,567,970	19.09	18.47	18.69	19.50	4.01	91 mil		2 bil	0.0	0.00		
finviz	wnr	-0.64%	18.57			2,567,970			18.69	-4.77%	363.09%	90.82m	64.03	1.69b			0.29	
fool	wnr	-0.64%	$18.57	$18.65	-0.12	2,528,825	$19.09	$18.47	$18.69	$19.50	$4.01		64.40	$1.69b	2.00%	0.24		
foxbusiness	wnr		$18.57		-0.12	2,568,286			$18.69									
google-finance	wnr	(-0.64%)	18.57	18.65	-0.12	2.56m	19.09	18.47		19.50	4.01	90.82m	64.15	1.69b			0.29	
howthemarketworks	wnr	2.767%	18.57	18.65	0.5	2,528,825	19.09	18.47	18.07									
hpcwire	wnr	-0.6421%	18.57 usd	18.65	-0.1200	2,567,970	19.09	18.47	18.69	19.50	4.010	90,817,024						
insidestocks	wnr	-0.64%	18.57	18.65	-0.12	2528825	19.09	18.47					price earnings ratio: 37.14					
investopedia	wnr	-0.64 %	$18.57	18.65	-0.12				18.69									
investorguide	wnr	-0.64%	18.57	18.65	-0.12		19.09	18.47		19.50	4.01		64.67	1.686b			0.289	
marketintellisearch	wnr	-0.64 %	$18.57	$18.65	-0.12	2489.60k	$19.09	$18.47	$18.69			90.82m	64.45	1.70b	0.0 %		0.29	
marketwatch	wnr	-0.64%	$18.62	open: 18.65	-0.12	40,355	$19.09	$18.47	$18.69	$19.50	$4.01		63.44	$1.70b			0.29	
minyanville	wnr	-0.6421%	18.57 usd	18.65	-0.1200	2,563,570	19.09	18.47	18.69	19.50	4.010	90,817,024						
msn-money	wnr	-0.64%	18.57	18.65	-0.12	2.56 mil	19.09	18.47	18.69	19.50	4.01	90.82 mil	64.03	1.7 bil			0.29	
nasdaq-com	wnr	0.64%	$ 18.57		0.12	2,563,570	$ 19.09	$ 18.47	$ 18.69	$ 19.50	$ 4.01	90,817,000	64.03	$ 1,686,471,690	1.28 %	$0.240000	$ 0.29	
optimum	wnr	-0.64%	18.57 ( 4:15 pm edt)	18.65	-0.12	2,563,570	19.09	18.47	18.69	19.50	4.01	90.82m	64.0	1.7b			0.29	
paidcontent	wnr	-0.6421%	18.57 usd	18.65	-0.1200	2,563,570	19.09	18.47	18.69	19.50	4.010	90,817,024						
pc-quote	wnr	-0.64%	18.57	18.65	-0.12	2,567,970	19.09	18.47	18.69	19.50	4.01	91,403,866	64.44828	1,697,370,000		0.06		
personal-wealth-biz	wnr	-0.64%	18.57	18.65	-0.12	2,568,286	19.09	18.47	18.69	19.50	4.01		64.67			0.00	0.289	
predictwallstreet	wnr	-0.64%	18.57		-0.12	2,563,570												
raymond-james	wnr	-0.64	18.57	18.65	-0.12	2,563,570	19.09	18.47	18.57	19.50	4.01		66.32				0.28	
renewable-energy-world	wnr	-0.6421%	18.57 usd	18.65	-0.1200	2,563,570	19.09	18.47	18.69	19.50	4.010	90,817,024						
screamingmedia	wnr	-0.64%	$	open: 18.65	-0.12	40,355	$19.09	$18.47	$18.69	$19.50	$4.01		63.44	$1.70b			0.29	
scroli	wnr	%	wnr			0												
simple-stock-quotes	wnr	-0.64%	last trade: 18.57		change: -0.120								p/e ratio: 64.67					
smartmoney	wnr	(-0.64%)	18.57	$18.65	-0.12	2,563,570	$19.09	$18.47	$18.69	$19.50	$4.01			1,697,400	0.00%	$0.06		
stocknod	wnr	-0.6421%	18.57 usd	18.65	-0.1200	2,563,570	19.09	18.47	18.69	19.50	4.010	90,817,024						
stockpickr	wnr	-0.64%	$18.57 -0.12 | -0.64%	18.64	-0.12	2.56m	19.09	18.47	18.69	19.50	4.01							
stocksmart	wnr	.0 %	$16.72	10.48	0	195,513	17.59	16.68										
stocktwits	wnr	-0.59%	18.58		-0.11													
streetinsider-com	wnr	0.64%	18.57	$18.65	-0.12	2,563,570	$19.09	$18.47	$18.69	$19.50	$4.01		64.03				$0.29	
thecramerreport	wnr		18.57	18.65	-0.12	2567970	19.09	18.47										
thestree	wnr	-0.64%	$18.57	18.64	-0.12	2567970	19.09	18.47	18.69	-19.5	4.01	9.0817024e7		1.697370179e9				
tickerspy	wnr	-0.64%	$18.57	18.65	-0.12	2,567,970	19.09	18.47	18.69	19.50	4.01		64.4	1.6b	0.00%	$0.06		
tmx-quotemedia	wnr	-0.64%	18.570	18.650	-0.120	2,568,286	19.090	18.470	18.690	19.500	4.010	90,817,024	64.40	1,686,472,136			0.29	
updown	wnr	-0.64%	$18.57	$18.65	-$0.12	2,527,515	$19.09	$18.47	$18.69	$19.50	$4.01	90.81b	63.80	$1.64b			0.29	
wallstreetsurvivor	wnr	2.77%	18.57	18.65	0.50	2,528,825	19.09	18.47		19.50	4.01		64.40	$2b			-0.19	
yahoo-finance	wnr	0.64%	18.57	18.65	0.12	2,563,570	19.09	18.47	18.69	19.50	4.01		64.26	1.69b			0.29	
ycharts-com	wnr	-0.59%	18.58		-0.11					19.50	4.01		64.07	1.69b	0.00%		0.29	
zacks	wnr	(-0.64%)	18.57		-0.12	vol.  2,563,570	19.09	18.47		19.50	4.01		44.5	1.70 b	0.00	0.00	.42	
advfn	trex	3.12	24.75	24.06	0.75	84407	24.77	23.68										
barchart	trex	+3.13%	24.75	24.06	+0.75	84,407	24.77	23.68	24.00	34.00	16.38		21.66	$384.86 m			+0.05	
barrons	trex	3.12%	24.75	24.06	+0.75	82,684	24.77	23.68				15.19 million		$373.54 million	trex has not issued dividends in more than 1 year.			
bloomberg	trex	3.125%	24.750	24.060	0.750	84,407	24.770	23.680		34.00	16.38	15.564mil	26.053	385.199mil			0.950	
boston-com	trex	+3.125%	24.75 usd	24.06	+0.7500	84,407	24.77	23.68	24.00	34.00	16.38	15,563,593						
bostonmerchant	trex	+3.125%	24.75 usd	24.06	+0.7500	84,407	24.77	23.68	24.00	34.00	16.38	15,563,593						
business-insider	trex	+3.125%	24.75 usd	24.06	+0.7500	84,407	24.77	23.68	24.00	34.00	16.38	15,563,593						
chron	trex	+3.125%	24.75 usd	24.06	+0.7500	84,407	24.77	23.68	24.00	34.00	16.38	15,563,593						
cio-com	trex	+3.12%	24.75 usd	24.06	+0.7500	84,407	24.77	23.68	24.00	34.00	16.38	15,563,593		385m				
cnn-money	trex	+3.13%today&rsquo;s change	24.75data as of 4:02pm et	24.06	+0.75	82,684	24.77	23.68	24.00				nm	$385.2m				
easystockalterts	trex	3.12%	24.75	24.06	+0.75	82684	24.77	23.68	24.00	34.00	16.38						-0.07	
eresearch-fidelity-com	trex	3.13%	24.7500	24.0600	0.7500	84,407	24.7700	23.6800	24.0000	34.0000	16.3800	15,564,000	-2,400.00	$373.54m				
finance-abc7-com	trex	+3.125%	24.75 usd	24.06	+0.7500	82,684	24.77	23.68	24.00	34.00	16.38	15,563,593						
finance-abc7chicago-com	trex	+3.125%	24.75 usd	24.06	+0.7500	82,684	24.77	23.68	24.00	34.00	16.38	15,563,593						
financial-content	trex	+3.125%	24.75 usd	24.06	+0.7500	82,684	24.77	23.68	24.00	34.00	16.38	15,563,593						
finapps-forbes-com	trex	3.1%	$24.75	24.06	0.75	82,684	24.77	23.68	24.00	34.00	16.38	16 mil	495.0	385 mil	0.0	0.00	0.05	
finviz	trex	3.13%	24.75			82,684			24.00	-27.21%	51.10%	15.56m		373.44m			0.00	
fool	trex	+3.12%	$24.75	$24.06	0.75	82,684	$24.77	$23.68	$24.00	$34.00	$16.38		0.00	$385.20m				
foxbusiness	trex		$24.75		+0.75	84,407			$24.00									
google-finance	trex	(3.12%)	24.75	24.06	+0.75	82,684.00	24.77	23.68		34.00	16.38	15.56m	46,698.11	385.20m			0.00	
howthemarketworks	trex	1.103%	24.75	24.06	0.27	82,684	24.77	23.68	24.48									
hpcwire	trex	+3.125%	24.75 usd	24.06	+0.7500	84,407	24.77	23.68	24.00	34.00	16.38	15,563,593						
insidestocks	trex	+3.13%	24.75	24.06	+0.75	82684	24.77	23.68					price earnings ratio: 25.26					
investopedia	trex	+3.13 %	$24.75	24.06	+0.75				24.00									
investorguide	trex	+3.12%	24.75	24.06	+0.75		24.77	23.68		34.00	16.38		800.00	385.2m			0.03	
marketintellisearch	trex	3.12 %	$24.75	$24.06	0.75	79.70k	$24.77	$23.68	$24.00			15.56m	0.00	0.37b	0.0 %		0.00	
marketwatch	trex	+3.13%	$24.75	open: 24.06	+0.75	3,446	$24.77	$23.68	$24.00	$34.00	$16.38		287.79	$373.54m			0.09	
minyanville	trex	+3.125%	24.75 usd	24.06	+0.7500	82,684	24.77	23.68	24.00	34.00	16.38	15,563,593						
msn-money	trex	+3.13%	24.75	24.06	+0.75	82,684	24.77	23.68	24.00	34.00	16.38	15.56 mil	-37.50	373.53 mil			0.00	
nasdaq-com	trex	3.13%	$ 24.75		0.75	82,684	$ 24.77	$ 23.68	$ 24	$ 34	$ 16.38	15,564,000	495	$ 385,209,000			$ 0.05	
optimum	trex	+3.12%	24.75 ( 4:15 pm edt)	24.06	+0.75	82,684	24.77	23.68	24.00	34.00	16.38	15.56m		385.2m			-0.07	
paidcontent	trex	+3.125%	24.75 usd	24.06	+0.7500	82,684	24.77	23.68	24.00	34.00	16.38	15,563,593						
pc-quote	trex	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	trex	+3.12%	24.75	24.06		84,407	24.77	23.68	24.00	34.00	16.38		800.00			0.00	0.03	
predictwallstreet	trex	+3.13%	24.75		+0.75	82,684												
raymond-james	trex	3.12	24.75	24.06	0.75	82,684	24.77	23.68	24.75	34.00	16.38		825.00				0.03	
renewable-energy-world	trex	+3.125%	24.75 usd	24.06	+0.7500	82,684	24.77	23.68	24.00	34.00	16.38	15,563,593						
screamingmedia	trex	+3.13%	$	open: 24.06	+0.75	6,733	$24.77	$23.68	$24.00	$34.00	$16.38		287.79	$373.54m			0.09	
scroli	trex	%	trex			0												
simple-stock-quotes	trex	+3.12%	last trade: 24.75		change: 0.750								p/e ratio: 800.0					
smartmoney	trex	(3.12%)	24.75	$24.06	0.75	82,684	$24.77	$23.68	$24.00	$34.00	$16.38			373,500	0.00%	$0.00		
stocknod	trex	+3.125%	24.75 usd	24.06	+0.7500	82,684	24.77	23.68	24.00	34.00	16.38	15,563,593						
stockpickr	trex	3.12%	$24.75 0.75 | 3.12%	24.03	0.75	82.68k	24.77	23.68	24.00	34.00	16.38							
stocksmart	trex	.0 %	$29.47	24.31	0	15,087	30.59	29.45										
stocktwits	trex	3.04%	24.73		+0.73													
streetinsider-com	trex	3.13%	24.75	$24.06	+0.75	82,684	$24.77	$23.68	$24.00	$34.00	$16.38						$-0.07	
thecramerreport	trex																	
thestree	trex	3.12%	$24.75	24.03	0.75	82684	24.77	23.68	24.0	-34.0	16.38	1.5563593e7		3.73526232e8				
tickerspy	trex	3.13%	$24.75	24.06	+0.75	82,684	24.77	23.68	24.00	34.00	16.38		0.0	373.3m	0.00%	$0.00		
tmx-quotemedia	trex	3.13%	24.750	24.060	0.750	84,407	24.770	23.680	24.000	34.000	16.380	15,563,593		385,198,927			-0.07	
updown	trex	3.13%	$24.75	$24.06	$0.75	82,684	$24.77	$23.68	$24.00	$34.00	$16.38	15.56b	732.24	$381m			0.03	
wallstreetsurvivor	trex	1.10%	24.75	24.06	0.27	82,684	24.77	23.68		34.00	16.38			$374m			-0.66	
yahoo-finance	trex	3.13%	24.75	24.06	0.75	82,684	24.77	23.68	24.00	34.00	16.38		825.00	385.18m			0.03	
ycharts-com	trex	+3.04%	24.73		+0.73					34.00	16.38			384.55m	0.00%		0.00	
zacks	trex	(3.13%)	24.75		0.75	vol.  82,684	24.77	23.68		34.00	16.38		21.24	373.54 m	0.00	0.00	1.13	
advfn	simg	5.02	6.9	6.58	0.33	888721	6.915	6.54										
barchart	simg	+5.02%	6.90	6.62	+0.33	889,717	6.91	6.54	6.57	10.20	2.98		29.36	$539.58 m			+0.18	
barrons	simg	5.02%	6.90	6.58	+0.33	886,121	6.915	6.54				78.28 million		$522.10 million	simg has not issued dividends in more than 1 year.			
bloomberg	simg	5.023%	6.900	6.580	0.330	888,721	6.915	6.540		10.20	2.98	80.821mil	34.500	557.664mil			0.200	
boston-com	simg	+5.023%	6.900 usd	6.580	+0.3300	888,721	6.915	6.540	6.570	10.20	2.980	79,494,600						
bostonmerchant	simg	+5.023%	6.900 usd	6.580	+0.3300	888,721	6.915	6.540	6.570	10.20	2.980	79,494,600						
business-insider	simg	+5.023%	6.900 usd	6.580	+0.3300	888,721	6.915	6.540	6.570	10.20	2.980	79,494,600						
chron	simg	+5.023%	6.900 usd	6.580	+0.3300	888,721	6.915	6.540	6.570	10.20	2.980	79,494,600						
cio-com	simg	+5.02%	6.900 usd	6.580	+0.3300	888,721	6.915	6.540	6.570	10.20	2.980	79,494,600	38.33	549m				
cnn-money	simg	+5.02%	6.90	6.58	+0.33	873,102	6.92	6.54	6.57				38.3	$548.5m				
easystockalterts	simg	5.02%	6.90	6.58	+0.33	888721	6.92	6.54	6.57	10.20	2.98		38.33				0.18	
eresearch-fidelity-com	simg	5.02%	6.9000	6.5800	0.3300	888,721	6.9150	6.5400	6.5700	10.2000	2.9800	80,821,000	36.50	$530.99m				
finance-abc7-com	simg	+5.023%	6.900 usd	6.580	+0.3300	888,721	6.915	6.540	6.570	10.20	2.980	79,494,600						
finance-abc7chicago-com	simg	+5.023%	6.900 usd	6.580	+0.3300	888,721	6.915	6.540	6.570	10.20	2.980	79,494,600						
financial-content	simg	+5.023%	6.900 usd	6.580	+0.3300	888,721	6.915	6.540	6.570	10.20	2.980	79,494,600						
finapps-forbes-com	simg	5.0%	$6.90	6.58	0.33	888,721	6.91	6.54	6.57	10.20	2.98	81 mil	38.3	558 mil	0.0	0.00	0.18	
finviz	simg	5.02%	6.90			886,121			6.57	-32.35%	131.54%	80.82m	36.32	557.66m			0.19	
fool	simg	+5.02%	$6.90	$6.58	0.33	886,121	$6.91	$6.54	$6.57	$10.20	$2.98		36.50	$548.51m				
foxbusiness	simg		$6.90		+0.33	888,970			$6.57									
google-finance	simg	(5.02%)	6.90	6.58	+0.33	886,121.00	6.91	6.54		10.20	2.98	79.49m	37.18	548.51m			0.19	
howthemarketworks	simg	6.811%	6.9	6.58	0.44	871,432	6.915	6.54	6.46									
hpcwire	simg	+5.023%	6.900 usd	6.580	+0.3300	888,721	6.915	6.540	6.570	10.20	2.980	79,494,600						
insidestocks	simg	+5.02%	6.90	6.62	+0.33	888721	6.91	6.54					price earnings ratio: 22.26					
investopedia	simg	+5.02 %	$6.90	6.58	+0.33				6.57									
investorguide	simg	+5.02%	6.90	6.58	+0.33		6.915	6.54		10.20	2.98		36.50	548.5m			0.18	
marketintellisearch	simg	5.02 %	$6.90	$6.58	0.33	873.60k	$6.92	$6.54	$6.57			80.82m	34.58	0.53b	0.0 %		0.19	
marketwatch	simg	+5.02%	$6.57	open: 6.58	+0.33	28,639	$6.92	$6.54	$6.57	$10.20	$2.98		37.20	$530.99m			0.19	
minyanville	simg	+5.023%	6.900 usd	6.580	+0.3300	886,121	6.915	6.540	6.570	10.20	2.980	79,494,600						
msn-money	simg	+5.02%	6.90	6.58	+0.33	886,121	6.92	6.54	6.57	10.20	2.98	80.82 mil	36.32	530.99 mil			0.19	
nasdaq-com	simg	5.02%	$ 6.90	$ 6.58	0.33	886,121	$ 6.915	$ 6.54	$ 6.57	$ 10.20	$ 2.98	79,495,000	38.33	$ 548,515,500			$ 0.18	
optimum	simg	+5.02%	6.90 ( 4:30 pm edt)	6.58	+0.33	886,121	6.92	6.54	6.57	10.20	2.98	79.49m	38.3	548.5m			0.18	
paidcontent	simg	+5.023%	6.900 usd	6.580	+0.3300	886,121	6.915	6.540	6.570	10.20	2.980	79,494,600						
pc-quote	simg	5.02%	6.9	6.58	0.33	888,721	6.915	6.54	6.57	10.20	2.98	76,955,652	34.57895	530,994,000				
personal-wealth-biz	simg	+5.02%	6.90	6.58		888,970	6.915	6.54	6.57	10.20	2.98		36.50			0.00	0.18	
predictwallstreet	simg	+5.02%	6.91		+0.33	886,121												
raymond-james	simg	5.02	6.90	6.58	0.33	886,121	6.92	6.54	6.90	10.20	2.98		38.33				0.18	
renewable-energy-world	simg	+5.023%	6.900 usd	6.580	+0.3300	886,121	6.915	6.540	6.570	10.20	2.980	79,494,600						
screamingmedia	simg	+5.02%	$	open: 6.58	+0.33	28,639	$6.92	$6.54	$6.57	$10.20	$2.98		37.20	$530.99m			0.19	
scroli	simg	%	simg			0												
simple-stock-quotes	simg	+5.02%	last trade: 6.90		change: 0.330								p/e ratio: 36.5					
smartmoney	simg	(5.02%)	6.90	$6.58	0.33	886,121	$6.92	$6.54	$6.57	$10.20	$2.98			522,300	0.00%	$0.00		
stocknod	simg	+5.023%	6.900 usd	6.580	+0.3300	886,121	6.915	6.540	6.570	10.20	2.980	79,494,600						
stockpickr	simg	5.02%	$6.90 0.33 | 5.02%	6.58	0.33	886.12k	6.92	6.54	6.57	10.20	2.98							
stocksmart	simg	.0 %	$7.12	7.34	0	77,548	7.59	7.12										
stocktwits	simg	5.02%	6.90		+0.33													
streetinsider-com	simg	5.02%	6.90	$6.58	+0.33	888,721	$6.92	$6.54	$6.57	$10.20	$2.98		38.33				$0.18	
thecramerreport	simg		6.90	6.58	+0.33	888721	6.915	6.54										
thestree	simg	5.02%	$6.9	6.58	0.33	886121	6.92	6.54	6.57	-10.2	2.98	7.94946e7		5.22279522e8				
tickerspy	simg	5.02%	$6.90	6.58	+0.33	886,121	6.92	6.54	6.57	10.20	2.98		34.6	521.7m	0.00%	$0.00		
tmx-quotemedia	simg	5.02%	6.900	6.580	0.330	888,970	6.915	6.540	6.570	10.200	2.980	79,494,600	36.50	548,512,740			0.18	
updown	simg	5.02%	$6.90	$6.58	$0.33	851,784	$6.92	$6.54	$6.57	$10.20	$2.98	79.49b	34.93	$514m			0.19	
wallstreetsurvivor	simg	6.81%	6.90	6.58	0.44	871,432	6.92	6.54		10.20	3.53		36.50	$522m			0.10	
yahoo-finance	simg	5.02%	6.90	6.58	0.33	886,121	6.92	6.54	6.57	10.20	2.98		38.33	548.51m			0.18	
ycharts-com	simg	+5.02%	6.90		+0.33					10.20	2.98		36.32	539.58m	0.00%		0.19	
zacks	simg	(5.02%)	6.90		0.33	vol.  886,121	6.92	6.54		10.20	2.98		29.86	530.99 m	0.00	0.00	.22	
advfn	linc	-1.13	18.39	18.46	-0.21	466594	18.5	17.75										
barchart	linc	-1.13%	18.39	18.46	-0.21	495,865	18.50	17.75	18.60	20.55	9.26		5.64	$412.30 m	5.83%	$1.00	+2.76	
barrons	linc	1.13%	18.39	18.46	-0.21	457,631	18.50	17.75				25.02 million		$420.01 million	5.44%	$0.25		
bloomberg	linc	-1.129%	18.390	18.460	-0.210	466,594	18.500	17.750		21.60	9.73	22.581mil	6.049	415.258mil	4.078	0.250 regular cash	3.040	
boston-com	linc	-1.129%	18.39 usd	18.46	-0.2100	466,594	18.50	17.75	18.60	21.60	9.730	22,580,629						
bostonmerchant	linc	-1.129%	18.39 usd	18.46	-0.2100	466,594	18.50	17.75	18.60	21.60	9.730	22,580,629						
business-insider	linc	-1.129%	18.39 usd	18.46	-0.2100	466,594	18.50	17.75	18.60	21.60	9.730	22,580,629						
chron	linc	-1.129%	18.39 usd	18.46	-0.2100	466,594	18.50	17.75	18.60	21.60	9.730	22,580,629						
cio-com	linc	-1.13%	18.39 usd	18.46	-0.2100	466,594	18.50	17.75	18.60	21.60	9.730	22,580,629	6.786	415m	5.4	1		
cnn-money	linc	-1.13%	18.39	18.46	-0.21	453,805	18.50	17.75	18.60				6.8	$415.3m	5.44%			
easystockalterts	linc	-1.14%	18.39	18.46	-0.21	457631	18.50	17.75	18.60	21.60	9.73		6.79				2.71	
eresearch-fidelity-com	linc	-1.13%	18.3900	18.4600	-0.2100	466,594	18.5000	17.7500	18.6000	21.6000	9.7300	22,581,000	6.74	$420.01m	5.38%	$0.250000		
finance-abc7-com	linc	-1.129%	18.39 usd	18.46	-0.2100	466,594	18.50	17.75	18.60	21.60	9.730	22,580,629						
finance-abc7chicago-com	linc	-1.129%	18.39 usd	18.46	-0.2100	466,594	18.50	17.75	18.60	21.60	9.730	22,580,629						
financial-content	linc	-1.129%	18.39 usd	18.46	-0.2100	466,594	18.50	17.75	18.60	21.60	9.730	22,580,629						
finapps-forbes-com	linc	-1.1%	$18.39	18.46	-0.21	466,594	18.50	17.75	18.60	21.60	9.73	23 mil	6.7	415 mil	5.4	1.00	2.76	
finviz	linc	-1.13%	18.39			457,631			18.60	-10.50%	98.72%	22.58m	6.71	415.25m		1.00	2.74	
fool	linc	-1.13%	$18.39	$18.46	-0.21	457,631	$18.50	$17.75	$18.60	$21.60	$9.73		6.90	$415.26m		1.00		
foxbusiness	linc		$18.39		-0.21	466,594			$18.60									
google-finance	linc	(-1.13%)	18.39	18.46	-0.21	457,631.00	18.50	17.75		21.60	9.73	22.58m	6.72	415.26m	5.44	0.25	2.74	
howthemarketworks	linc	7.23%	18.39	18.46	1.24	451,505	18.5	17.75	17.15									
hpcwire	linc	-1.129%	18.39 usd	18.46	-0.2100	457,631	18.50	17.75	18.60	21.60	9.730	22,580,629						
insidestocks	linc	-1.13%	18.39	18.46	-0.21	457631	18.50	17.75					price earnings ratio: 6.66					
investopedia	linc	-1.13 %	$18.39	18.46	-0.21				18.60									
investorguide	linc	-1.13%	18.39	18.46	-0.21		18.50	17.75		21.60	9.73		6.81	415.2m			2.73	
marketintellisearch	linc	-1.13 %	$18.39	$18.46	-0.21	448.00k	$18.50	$17.75	$18.60			22.58m	6.79	0.42b	5.38 %		2.74	
marketwatch	linc	-1.13%	$18.10	open: 18.46	-0.21	54,942	$18.50	$17.75	$18.60	$21.60	$9.73		6.28	$420.01m	5.44%	0.25	2.93	
minyanville	linc	-1.129%	18.39 usd	18.46	-0.2100	457,631	18.50	17.75	18.60	21.60	9.730	22,580,629						
msn-money	linc	-1.13%	18.39	18.46	-0.21	457,631	18.50	17.75	18.60	21.60	9.73	22.58 mil	6.81	420 mil	5.38%	1.00	2.74	
nasdaq-com	linc	1.13%	$ 18.39	$ 18.46	0.21	457,631	$ 18.50	$ 17.75	$ 18.60	$ 21.60	$ 9.73	22,581,000	6.66	$ 415,264,590			$ 2.76	
optimum	linc	-1.13%	18.39 ( 4:30 pm edt)	18.46	-0.21	457,631	18.50	17.75	18.60	21.60	9.73	22.58m	6.8	415.3m	5.44	1.00	2.71	
paidcontent	linc	-1.129%	18.39 usd	18.46	-0.2100	457,631	18.50	17.75	18.60	21.60	9.730	22,580,629						
pc-quote	linc	-1.13%	18.39	18.46	-0.21	466,594	18.5	17.75	18.6	21.60	9.73	22,838,858	6.88889	420,007,000		0.25		
personal-wealth-biz	linc	-1.13%	18.39	18.46	-0.21	466,594	18.50	17.75	18.60	21.60	9.73		6.81		4.03	0.75	2.73	
predictwallstreet	linc	-1.13%	18.39		-0.21	457,631												
raymond-james	linc	-1.13	18.39	18.46	-0.21	457,631	18.50	17.75	18.39	21.60	9.73		6.54				2.81	
renewable-energy-world	linc	-1.129%	18.39 usd	18.46	-0.2100	457,631	18.50	17.75	18.60	21.60	9.730	22,580,629						
screamingmedia	linc	-1.13%	$	open: 18.46	-0.21	45,979	$18.50	$17.75	$18.60	$21.60	$9.73		6.28	$420.01m	5.44%	0.25	2.93	
scroli	linc	%	linc			0												
simple-stock-quotes	linc	-1.13%	last trade: 18.39		change: -0.210								p/e ratio: 6.81					
smartmoney	linc	(-1.13%)	18.39	$18.46	-0.21	457,631	$18.50	$17.75	$18.60	$21.60	$9.73			420,000	5.38%	$0.25		
stocknod	linc	-1.129%	18.39 usd	18.46	-0.2100	457,631	18.50	17.75	18.60	21.60	9.730	22,580,629						
stockpickr	linc	-1.13%	$18.39 -0.21 | -1.13%	18.46	-0.21	457.63k	18.50	17.75	18.60	21.60	9.73							
stocksmart	linc	.0 %	$14.67	15.71	0	16,628	14.82	14.41										
stocktwits	linc	-1.18%	18.38		-0.22													
streetinsider-com	linc	1.13%	18.39	$18.46	-0.21	457,631	$18.50	$17.75	$18.60	$21.60	$9.73		6.79				$2.71	
thecramerreport	linc		18.39	18.46	-0.21	457631	18.50	17.75										
thestree	linc	-1.13%	$18.39	18.46	-0.21	457631	18.5	17.75	18.6	-21.6	9.73	2.2580629e7		4.19999699e8				
tickerspy	linc	-1.13%	$18.39	18.46	-0.21	457,631	18.50	17.75	18.60	21.60	9.73		6.9	416.9m	5.38%	$0.25		
tmx-quotemedia	linc	-1.13%	18.390	18.460	-0.210	466,594	18.500	17.750	18.600	21.600	9.730	22,580,629	6.90	415,257,767	5.376	0.250 usd	2.71	
updown	linc	-1.13%	$18.39	$18.46	-$0.21	420,510	$18.50	$17.75	$18.60	$21.60	$9.73	22.58b	6.66	$387m			2.79	
wallstreetsurvivor	linc	7.23%	18.39	18.46	1.24	451,505	18.50	17.75		21.54	9.73		6.90	$420m	5.40%	0.25 -	2.79	
yahoo-finance	linc	1.13%	18.39	18.46	0.21	457,631	18.50	17.75	18.60	21.60	9.73		6.74	415.25m	5.40%	1.00	2.73	
ycharts-com	linc	-1.18%	18.38		-0.22					21.60	9.73		6.81	412.08m	6.78%		2.70	
zacks	linc	(-1.13%)	18.39		-0.21	vol.  457,631	18.50	17.75		21.60	9.73		6.12	420.01 m	5.38	1.00	3.04	
advfn	dnbk	0.00	21.77		0.0													
barchart	dnbk	+0.97%	21.77	21.68	+0.21	212,500	22.00	21.53	21.56	22.63	14.09		22.46	$450.42 m	0.74%	$0.16	+0.86	
barrons	dnbk																	
bloomberg	dnbk																	
boston-com	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.50	20,686,592						
bostonmerchant	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.50	20,686,592						
business-insider	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.50	20,686,592						
chron	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.50	20,686,592						
cio-com	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.50	20,686,592	25.31	450m	0.7	0.16		
cnn-money	dnbk																	
easystockalterts	dnbk	0.00%	21.77	0.00	+0.00	230000	21.77	21.77	21.77	22.63	14.50		25.31				0.86	
finance-abc7-com	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.50	20,686,592						
finance-abc7chicago-com	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.50	20,686,592						
financial-content	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.50	20,686,592						
finapps-forbes-com	dnbk	0.6%	$13.66	13.60	0.09	3,983,922	13.66	13.45	13.57	14.49	12.17	358 mil	39.0	5 bil	4.6	0.63	0.35	
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		25.30	$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	14.50	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	-0.87 %	$50.38	$50.43	-0.44	304.50k	$50.94	$50.06	$50.82			20.69m	25.31	0.45b	0.73 %		0.86	
marketwatch	dnbk																	
minyanville	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.50	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	14.50	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	14.50	20,686,592						
pc-quote	dnbk	0.00%				0						0		0				
personal-wealth-biz	dnbk					0												
raymond-james	dnbk																	
renewable-energy-world	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.50	20,686,592						
screamingmedia	dnbk																	
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	14.50	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		230,000	$21.77	$21.77	$21.77	$22.63	$14.50		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		4.50347108e8				
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	14.500	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	$14.50	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	14.51		25.30	$450m	0.70%	0.10 -	0.91	
ycharts-com	dnbk	+0.00%	21.77		+0.00					22.63	14.50		25.31	450.42m	0.80%		0.86	
zacks	dnbk		21.77			vol.  0				22.63	14.19			0.00 m	0.00	0.16	.96	
advfn	btn	-2.10	4.67	4.73	-0.1	265578	4.77	4.66										
barchart	btn	-2.10%	4.67	4.73	-0.10	266,136	4.77	4.66	4.77	9.74	4.60		8.23	$66.92 m			+0.62	
barrons	btn	2.10%	4.67	4.73	-0.10	265,578	4.77	4.66				14.37 million		$68.88 million	btn has not issued dividends in more than 1 year.			
bloomberg	btn	-2.096%	4.670	4.730	-0.100	265,578	4.770	4.660		9.74	4.60	14.441mil	7.656	67.441mil			0.610	
boston-com	btn	-2.096%	4.670 usd	4.730	-0.1000	265,578	4.770	4.660	4.770	9.740	4.600	14,441,223						
bostonmerchant	btn	-2.096%	4.670 usd	4.730	-0.1000	265,578	4.770	4.660	4.770	9.740	4.600	14,441,223						
business-insider	btn	-2.096%	4.670 usd	4.730	-0.1000	265,578	4.770	4.660	4.770	9.740	4.600	14,441,223						
chron	btn	-2.096%	4.670 usd	4.730	-0.1000	265,578	4.770	4.660	4.770	9.740	4.600	14,441,223						
cio-com	btn	-2.10%	4.670 usd	4.730	-0.1000	265,578	4.770	4.660	4.770	9.740	4.600	14,441,223	7.413	67m				
cnn-money	btn	-2.10%today&rsquo;s change	4.67data as of 4:01pm et	4.73	-0.10	265,578	4.77	4.66	4.77				7.4	$67.4m				
easystockalterts	btn	-2.11%	4.67	4.73	-0.10	265578	4.77	4.66	4.77	9.74	4.60		7.41				0.63	
eresearch-fidelity-com	btn	-2.10%	4.6700	4.7300	-0.1000	265,578	4.7700	4.6600	4.7700	9.7400	4.6000	14,441,000	7.69	$68.88m				
finance-abc7-com	btn	-2.096%	4.670 usd	4.730	-0.1000	265,578	4.770	4.660	4.770	9.740	4.600	14,441,223						
finance-abc7chicago-com	btn	-2.096%	4.670 usd	4.730	-0.1000	265,578	4.770	4.660	4.770	9.740	4.600	14,441,223						
financial-content	btn	-2.096%	4.670 usd	4.730	-0.1000	265,578	4.770	4.660	4.770	9.740	4.600	14,441,223						
finapps-forbes-com	btn	-2.1%	$4.67	4.73	-0.10	265,578	4.77	4.66	4.77	9.74	4.60	14 mil	7.5	67 mil	0.0	0.00	0.62	
finviz	btn	-2.10%	4.67			265,578			4.77	-52.05%	1.52%	14.44m	7.53	67.43m			0.62	
fool	btn	-2.10%	$4.67	$4.73	-0.10	265,578	$4.77	$4.66	$4.77	$9.74	$4.60		7.60	$67.44m				
foxbusiness	btn		$4.67		-0.10	265,578			$4.77									
google-finance	btn	(-2.10%)	4.67	4.73	-0.10	265,578.00	4.77	4.66		9.74	4.60	14.44m	7.52	67.44m			0.62	
howthemarketworks	btn	-0.426%	4.67	4.73	-0.02	265,578	4.77	4.66	4.69									
hpcwire	btn	-2.096%	4.670 usd	4.730	-0.1000	265,578	4.770	4.660	4.770	9.740	4.600	14,441,223						
insidestocks	btn	-2.10%	4.67	4.73	-0.10	265578	4.77	4.66					price earnings ratio: 7.53					
investopedia	btn	-2.10 %	$4.67	4.73	-0.10				4.77									
investorguide	btn	-2.10%	4.67	4.73	-0.10		4.77	4.66		9.74	5.35		7.58	67.2m			0.629	
marketintellisearch	btn	-2.1 %	$4.67	$4.73	-0.10	230.70k	$4.77	$4.66	$4.77			14.44m	7.69	0.07b	0.0 %		0.62	
marketwatch	btn	-2.10%	$4.67	open: 4.73	-0.10	265,578	$4.77	$4.66	$4.77	$9.74	$4.60		7.54	$68.88m			0.62	
minyanville	btn	-2.096%	4.670 usd	4.730	-0.1000	265,578	4.770	4.660	4.770	9.740	4.600	14,441,223						
msn-money	btn	-2.10%	4.67	4.73	-0.10	265,578	4.77	4.66	4.77	9.74	4.60	14.44 mil	7.41	68.88 mil			0.62	
nasdaq-com	btn	2.1%	$ 4.67		0.10	265,578	$ 4.77	$ 4.66	$ 4.77	$ 9.74	$ 4.60	14,441,000	7.53	$ 67,439,470			$ 0.62	
optimum	btn	-2.10%	4.67 ( 4:15 pm edt)	4.73	-0.10	265,578	4.77	4.66	4.77	9.74	4.60	14.44m	7.4	67.4m			0.63	
paidcontent	btn	-2.096%	4.670 usd	4.730	-0.1000	265,578	4.770	4.660	4.770	9.740	4.600	14,441,223						
pc-quote	btn	-2.10%	4.67	4.73	-0.10	265,578	4.77	4.66	4.77	9.74	4.60	14,750,236	7.57143	68,884,000				
personal-wealth-biz	btn	-2.10%	4.67	4.73	-0.10	265,578	4.77	4.66	4.77	9.74	5.35		7.58			0.00	0.629	
predictwallstreet	btn	-2.10%	4.67		-0.10	265,578												
raymond-james	btn	-2.10	4.67	4.73	-0.10	265,578	4.77	4.66	4.67	9.74	4.60		7.41				0.63	
renewable-energy-world	btn	-2.096%	4.670 usd	4.730	-0.1000	265,578	4.770	4.660	4.770	9.740	4.600	14,441,223						
screamingmedia	btn	-2.10%	$	open: 4.73	-0.10	265,578	$4.77	$4.66	$4.77	$9.74	$4.60		7.54	$68.88m			0.62	
scroli	btn	%	btn			0												
simple-stock-quotes	btn	-2.10%	last trade: 4.67		change: -0.100								p/e ratio: 7.58					
smartmoney	btn	(-2.10%)	4.67	$4.73	-0.10	265,578	$4.77	$4.66	$4.77	$9.74	$4.60			68,900	0.00%	$0.00		
stocknod	btn	-2.096%	4.670 usd	4.730	-0.1000	265,578	4.770	4.660	4.770	9.740	4.600	14,441,223						
stockpickr	btn	-2.10%	$4.67 -0.10 | -2.10%	4.73	-0.10	265.58k	4.77	4.66	4.77	9.74	4.60							
stocksmart	btn	.0 %	$5.49	7.91	0	10,350	5.7	5.49										
stocktwits	btn	-2.10%	4.67		-0.10													
streetinsider-com	btn	2.1%	4.67	$4.73	-0.1	265,578	$4.77	$4.66	$4.77	$9.74	$4.60		7.41				$0.63	
thecramerreport	btn		4.67	4.73	-0.10	265578	4.77	4.66										
thestree	btn	-2.1%	$4.67	4.73	-0.1	265578	4.77	4.66	4.77	-9.74	4.6	1.4441223e7		6.8884634e7				
tickerspy	btn	-2.10%	$4.67	4.73	-0.10	265,578	4.77	4.66	4.77	9.74	4.60		7.6	68.7m	0.00%	$0.00		
tmx-quotemedia	btn	-2.10%	4.670	4.730	-0.100	265,578	4.770	4.660	4.770	9.740	4.600	14,441,223	7.60	67,440,511			0.63	
wallstreetsurvivor	btn	-0.43%	4.67	4.73	-0.02	265,578	4.77	4.66		9.74	4.60		7.60	$69m			0.59	
yahoo-finance	btn	2.10%	4.67	4.73	0.10	265,578	4.77	4.66	4.77	9.74	4.60		7.42	67.24m			0.63	
ycharts-com	btn	-2.10%	4.67		-0.10					9.74	4.60		7.41	66.92m	0.00%		0.63	
zacks	btn	(-2.10%)	4.67		-0.10	vol.  265,578	4.77	4.66		9.74	4.60		8.37	68.88 m	0.00	0.00	.57	
advfn	pva	1.26	13.63	13.51	0.17	793568	14.0	13.51										
barchart	pva	+1.26%	13.63	13.54	+0.17	793,568	14.00	13.51	13.46	19.98	12.82		0.00	$621.53 m	1.7%	$0.22	-1.06	
barrons	pva	1.26%	13.63	13.51	+0.17	785,236	14.00	13.51				45.55 million		$614.73 million	1.65%	$0.06		
bloomberg	pva	1.263%	13.630	13.510	0.170	793,568	14.000	13.510		20.26	12.82	45.671mil		622.496mil	1.651	0.056 regular cash	-1.491	
boston-com	pva	+1.263%	13.63 usd	13.51	+0.1700	793,568	14.00	13.51	13.46	20.26	12.82	45,671,030						
bostonmerchant	pva	+1.263%	13.63 usd	13.51	+0.1700	793,568	14.00	13.51	13.46	20.26	12.82	45,671,030						
business-insider	pva	+1.263%	13.63 usd	13.51	+0.1700	793,568	14.00	13.51	13.46	20.26	12.82	45,671,030						
chron	pva	+1.263%	13.63 usd	13.51	+0.1700	793,568	14.00	13.51	13.46	20.26	12.82	45,671,030						
cio-com	pva	+1.26%	13.63 usd	13.51	+0.1700	793,568	14.00	13.51	13.46	20.26	12.82	45,671,030		622m	1.7	0.23		
cnn-money	pva	+1.26%	13.63	13.51	+0.17	785,236	14.00	13.51	13.46				nm	$622.5m	1.65%			
easystockalterts	pva	1.26%	13.63	13.51	+0.17	793568	14.00	13.51	13.46	20.26	12.82						-2.25	
eresearch-fidelity-com	pva	1.26%	13.6300	13.5100	0.1700	793,568	14.0000	13.5100	13.4600	20.2600	12.8200	45,671,000	nm	$614.73m	1.67%	$0.056250		
finance-abc7-com	pva	+1.263%	13.63 usd	13.51	+0.1700	793,568	14.00	13.51	13.46	20.26	12.82	45,671,030						
finance-abc7chicago-com	pva	+1.263%	13.63 usd	13.51	+0.1700	793,568	14.00	13.51	13.46	20.26	12.82	45,671,030						
financial-content	pva	+1.263%	13.63 usd	13.51	+0.1700	793,568	14.00	13.51	13.46	20.26	12.82	45,671,030						
finapps-forbes-com	pva	1.3%	$13.63	13.51	0.17	793,568	14.00	13.51	13.46	20.26	12.82	46 mil		622 mil	1.7	0.22	-1.06	
finviz	pva	1.26%	13.63			793,568			13.46	-31.77%	6.32%	45.67m		622.48m		0.23	-2.25	
fool	pva	+1.26%	$13.63	$13.51	0.17	793,568	$14.00	$13.51	$13.46	$20.26	$12.82		0.00	$622.50m	0.90%	0.22		
foxbusiness	pva		$13.63		+0.17	793,711			$13.46									
google-finance	pva	(1.26%)	13.63	13.51	+0.17	793,568.00	14.00	13.51		20.26	12.82	45.67m		622.50m	1.65	0.06	-2.25	
howthemarketworks	pva	3.179%	13.63	13.51	0.42	785,236	14	13.51	13.21									
hpcwire	pva	+1.263%	13.63 usd	13.51	+0.1700	793,568	14.00	13.51	13.46	20.26	12.82	45,671,030						
insidestocks	pva	+1.26%	13.63	13.54	+0.17	785236	14.00	13.51										
investopedia	pva	+1.26 %	$13.63	13.51	+0.17				13.46									
investorguide	pva	+1.26%	13.63	13.51	+0.17		13.97	13.51		25.42	13.22			622.5m			-1.074	
marketintellisearch	pva	1.26 %	$13.63	$13.51	0.17	772.80k	$14.00	$13.51	$13.46			45.67m	0.00	0.61b	1.67 %		-2.25	
marketwatch	pva	+1.26%	$13.63	open: 13.51	+0.17	8,612	$14.00	$13.51	$13.46	$20.26	$12.82			$614.73m	1.65%	0.06		
minyanville	pva	+1.263%	13.63 usd	13.51	+0.1700	793,568	14.00	13.51	13.46	20.26	12.82	45,671,030						
msn-money	pva	+1.26%	13.63	13.51	+0.17	793,568	14.00	13.51	13.46	20.26	12.82	45.67 mil	-6.03	614.73 mil	1.67%	0.23	-1.06	
nasdaq-com	pva	1.26%	$ 13.63		0.17	793,568	$ 14	$ 13.51	$ 13.46	$ 20.26	$ 12.82	45,671,000		$ 622,495,730	1.67 %	$0.225000	$ -1.06	
optimum	pva	+1.26%	13.63 ( 4:15 pm edt)	13.51	+0.17	793,568	14.00	13.51	13.46	20.26	12.82	45.67m		622.5m	1.65	0.23	-2.25	
paidcontent	pva	+1.263%	13.63 usd	13.51	+0.1700	793,568	14.00	13.51	13.46	20.26	12.82	45,671,030						
pc-quote	pva	1.26%	13.63	13.51	0.17	793,568	14.0	13.51	13.46	20.26	12.82	45,101,372	-5.95575	614,732,000		0.05625		
personal-wealth-biz	pva	+1.26%	13.63	13.51		793,711	14.00	13.51	13.46	25.42	13.22				1.66	0.224	-1.074	
predictwallstreet	pva	+1.26%	13.63		+0.17	793,568												
raymond-james	pva	1.26	13.63	13.51	0.17	793,568	14.00	13.51	13.63	20.26	12.82						-2.24	
renewable-energy-world	pva	+1.263%	13.63 usd	13.51	+0.1700	793,568	14.00	13.51	13.46	20.26	12.82	45,671,030						
screamingmedia	pva	+1.26%	$	open: 13.51	+0.17	8,612	$14.00	$13.51	$13.46	$20.26	$12.82			$614.73m	1.65%	0.06		
scroli	pva	%	pva			0												
simple-stock-quotes	pva	+1.26%	last trade: 13.63		change: 0.170													
smartmoney	pva	(1.26%)	13.63	$13.51	0.17	793,568	$14.00	$13.51	$13.46	$20.26	$12.82			614,700	1.71%	$0.06		
stocknod	pva	+1.263%	13.63 usd	13.51	+0.1700	793,568	14.00	13.51	13.46	20.26	12.82	45,671,030						
stockpickr	pva	1.26%	$13.63 0.17 | 1.26%	13.51	0.17	793.57k	14.00	13.51	13.46	20.26	12.82							
stocksmart	pva	.0 %	$14.24	17.13	0	28,279	14.67	14.22										
stocktwits	pva	1.23%	13.62		+0.17													
streetinsider-com	pva	1.26%	13.63	$13.51	+0.17	793,568	$14.00	$13.51	$13.46	$20.26	$12.82						$-2.25	
thecramerreport	pva		13.63	13.51	+0.17	793568	14.00	13.51										
thestree	pva	1.26%	$13.63	13.51	0.17	793568	14.0	13.51	13.46	-20.26	12.82	4.567103e7		6.14732064e8				
tickerspy	pva	1.26%	$13.63	13.51	+0.17	793,568	14.00	13.51	13.46	20.26	12.82		-6.0	613.0m	1.67%	$0.06		
tmx-quotemedia	pva	1.26%	13.630	13.510	0.170	793,711	14.000	13.510	13.460	20.260	12.820	45,671,030		622,496,139	1.672	0.056 usd	-2.20	
updown	pva	1.26%	$13.63	$13.51	$0.17	784,536	$14.00	$13.51	$13.46	$20.26	$12.82	45.67b		$603m			-1.06	
wallstreetsurvivor	pva	3.18%	13.63	13.51	0.42	785,236	14.00	13.51		19.85	12.82			$615m	1.70%	0.23 -	-1.32	
yahoo-finance	pva	1.26%	13.63	13.51	0.17	793,568	14.00	13.51	13.46	20.26	12.82			622.50m	1.70%	0.23	-1.07	
ycharts-com	pva	+1.23%	13.62		+0.17					20.26	12.82			621.30m	1.68%		-1.07	
zacks	pva	(1.26%)	13.63		0.17	vol.  793,568	14.00	13.51		20.50	12.82			614.73 m	1.67	0.22	-1.27	
advfn	enh	-1.45	40.9	41.63	-0.6	234689	41.63	40.85										
barchart	enh	-1.45%	40.90	41.63	-0.60	234,689	41.63	40.85	41.50	49.96	34.72		15.25	$1.62 b	2.9%	$1.20	+3.32	
barrons	enh	1.45%	40.90	41.63	-0.60	231,294	41.63	40.85				53.73 million		$1.68 billion	2.93%	$0.3		
bloomberg	enh	-1.446%	40.900	41.630	-0.600	234,689	41.630	40.850		50.65	35.62	40.513mil	15.318	1,656.968mil	2.689	0.300 regular cash	2.670	
boston-com	enh	-1.446%	40.90 usd	41.63	-0.6000	234,689	41.63	40.85	41.50	50.65	35.62	66,007,000						
bostonmerchant	enh	-1.446%	40.90 usd	41.63	-0.6000	234,689	41.63	40.85	41.50	50.65	35.62	66,007,000						
business-insider	enh	-1.446%	40.90 usd	41.63	-0.6000	234,689	41.63	40.85	41.50	50.65	35.62	66,007,000						
chron	enh	-1.446%	40.90 usd	41.63	-0.6000	234,689	41.63	40.85	41.50	50.65	35.62	66,007,000						
cio-com	enh	-1.45%	40.90 usd	41.63	-0.6000	234,689	41.63	40.85	41.50	50.65	35.62	66,007,000		3b	2.9	1.2		
cnn-money	enh	-1.45%	40.90	41.63	-0.60	234,689	41.63	40.85	41.50				12.6	$2.7b	2.69%			
easystockalterts	enh	-1.44%	40.90	41.63	-0.60	234689	41.63	40.85	41.50	50.65	35.62						0.00	
eresearch-fidelity-com	enh	-1.45%	40.9000	41.6300	-0.6000	234,689	41.6300	40.8500	41.5000	50.6500	35.6200	40,513,000	12.50	$1.68b	2.89%	$0.300000		
finance-abc7-com	enh	-1.446%	40.90 usd	41.63	-0.6000	234,689	41.63	40.85	41.50	50.65	35.62	66,007,000						
finance-abc7chicago-com	enh	-1.446%	40.90 usd	41.63	-0.6000	234,689	41.63	40.85	41.50	50.65	35.62	66,007,000						
financial-content	enh	-1.446%	40.90 usd	41.63	-0.6000	234,689	41.63	40.85	41.50	50.65	35.62	66,007,000						
finapps-forbes-com	enh	-1.5%	$40.90	41.63	-0.60	234,689	41.63	40.85	41.50	50.65	35.62	41 mil	12.3	2 bil	2.9	1.20	3.32	
finviz	enh	-1.45%	40.90			234,689			41.50	-18.15%	17.80%	40.51m	12.62	1.66b		1.20	3.24	
fool	enh	-1.45%	$40.90	$41.63	-0.60	234,689	$41.63	$40.85	$41.50	$50.65	$35.62		12.70	$1.66b	2.80%	1.20		
foxbusiness	enh		$40.90		-0.60	234,689			$41.50									
google-finance	enh	(-1.45%)	40.90	41.63	-0.60	234,689.00	41.63	40.85		50.65	35.62	40.51m	12.62	1.66b	2.93	0.30	3.24	
howthemarketworks	enh	-1.04%	40.9	41.63	-0.43	231,294	41.63	40.85	41.33									
hpcwire	enh	-1.446%	40.90 usd	41.63	-0.6000	234,689	41.63	40.85	41.50	50.65	35.62	66,007,000						
insidestocks	enh	-1.45%	40.90	41.63	-0.60	231294	41.63	40.85					price earnings ratio: 15.26					
investopedia	enh	-1.45 %	$40.90	41.63	-0.60				41.50									
investorguide	enh	-1.42%	40.91	41.63	-0.59			40.85		50.65	35.62		10.35	1.657b			4.01	
marketintellisearch	enh	-1.45 %	$40.90	$41.63	-0.60	219.70k	$41.63	$40.85	$41.50			40.51m	12.81	1.68b	2.89 %		3.24	
marketwatch	enh	-1.45%	$40.90	open: 41.63	-0.60	3,395	$41.63	$40.85	$41.50	$50.65	$35.62		8.18	$1.68b	2.93%	0.30	5.00	
minyanville	enh	-1.446%	40.90 usd	41.63	-0.6000	234,689	41.63	40.85	41.50	50.65	35.62	66,007,000						
msn-money	enh	-1.45%	40.90	41.63	-0.60	234,689	41.63	40.85	41.50	50.65	35.62	40.51 mil	12.70	1.68 bil	2.89%	1.20	3.24	
nasdaq-com	enh	1.45%	$ 40.90		0.60	234,689	$ 41.63	$ 40.85	$ 41.50	$ 50.65	$ 35.62	40,513,000	12.32	$ 1,656,981,700	2.89 %	$1.200000	$ 3.32	
optimum	enh	-1.45%	40.90 ( 4:15 pm edt)	41.63	-0.60	234,689	41.63	40.85	41.50	50.65	35.62	66.01m		2.7b	2.93	1.20		
paidcontent	enh	-1.446%	40.90 usd	41.63	-0.6000	234,689	41.63	40.85	41.50	50.65	35.62	66,007,000						
pc-quote	enh	-1.45%	40.9	41.63	-0.60	234,689	41.63	40.85	41.5	50.65	35.62	41,107,325	12.8882	1,681,290,000		0.3		
personal-wealth-biz	enh	-1.45%	40.90	41.63	-0.60	234,689	41.63	40.85	41.50	50.65	35.62		10.35		2.65	1.10	4.01	
predictwallstreet	enh	-1.45%	40.90		-0.60	234,689												
raymond-james	enh	-1.45	40.90	41.63	-0.60	234,689	41.63	40.85	40.90	50.65	35.62		11.27				3.63	
renewable-energy-world	enh	-1.446%	40.90 usd	41.63	-0.6000	234,689	41.63	40.85	41.50	50.65	35.62	66,007,000						
screamingmedia	enh	-1.45%	$	open: 41.63	-0.60	3,395	$41.63	$40.85	$41.50	$50.65	$35.62		8.18	$1.68b	2.93%	0.30	5.00	
scroli	enh	%	enh			0												
simple-stock-quotes	enh	-1.45%	last trade: 40.90		change: -0.600								p/e ratio: 10.35					
smartmoney	enh	(-1.45%)	40.90	$41.63	-0.60	234,689	$41.63	$40.85	$41.50	$50.65	$35.62			1,681,300	2.89%	$0.30		
stocknod	enh	-1.446%	40.90 usd	41.63	-0.6000	234,689	41.63	40.85	41.50	50.65	35.62	66,007,000						
stockpickr	enh	-1.45%	$40.90 -0.60 | -1.45%	41.63	-0.60	234.69k	41.63	40.85	41.50	50.65	35.62							
stocksmart	enh	.0 %	$40.32	46.09	0	35,185	41.08	40.32										
stocktwits	enh	-1.42%	40.91		-0.59													
streetinsider-com	enh	1.45%	40.90	$41.63	-0.6	234,689	$41.63	$40.85	$41.50	$50.65	$35.62						$0.00	
thecramerreport	enh		40.90	41.63	-0.60	234689	41.63	40.85										
thestree	enh	-1.45%	$40.9	41.63	-0.6	234689	41.63	40.85	41.5	-50.65	35.62	4.0512667e7		1.681275681e9				
tickerspy	enh	-1.45%	$40.90	41.63	-0.60	234,689	41.63	40.85	41.50	50.65	35.62		12.9	1.6b	2.89%	$0.30		
tmx-quotemedia	enh	-1.45%	40.900	41.630	-0.600	234,689	41.630	40.850	41.500	50.650	35.620	40,512,667	12.70	1,656,968,080	2.934	0.300 usd	3.28	
updown	enh	-1.45%	$40.90	$41.63	-$0.60	231,294	$41.63	$40.85	$41.50	$50.65	$35.62	40.51b	9.61	$1.67b			4.32	
wallstreetsurvivor	enh	-1.04%	40.90	41.63	-0.43	231,294	41.63	40.85		50.65	35.62		12.70	$2b	2.90%	1.00 -	6.38	
yahoo-finance	enh	1.45%	40.90	41.63	0.60	234,689	41.63	40.85	41.50	50.65	35.62		10.20	1.66b	2.90%	1.20	4.01	
ycharts-com	enh	-1.42%	40.91		-0.59					50.65	35.62		12.70	1.63b	2.94%		3.22	
zacks	enh	(-1.45%)	40.90		-0.60	vol.  234,689	41.63	40.85		50.65	35.62		15.31	1.68 b	2.89	1.20	2.71	
advfn	rloc	1.15	21.03	20.74	0.24	105439	21.28	20.38										
barchart	rloc	+1.15%	21.03	20.74	+0.24	105,439	21.28	20.38	20.79	28.39	12.25		0.00	$604.19 m			-0.44	
barrons	rloc	1.15%	21.03	20.74	+0.24	105,439	21.28	20.38				26.29 million		$948.56 million	rloc has not issued dividends in more than 1 year.			
bloomberg	rloc	1.154%	21.030	20.740	0.240	105,439	21.280	20.380		28.39	12.25	28.165mil		592.310mil			-0.360	
boston-com	rloc	+1.154%	21.03 usd	20.74	+0.2400	105,439	21.28	20.38	20.79	28.39	12.25	29,077,954						
bostonmerchant	rloc	+1.154%	21.03 usd	20.74	+0.2400	105,439	21.28	20.38	20.79	28.39	12.25	29,077,954						
business-insider	rloc	+1.154%	21.03 usd	20.74	+0.2400	105,439	21.28	20.38	20.79	28.39	12.25	29,077,954						
chron	rloc	+1.154%	21.03 usd	20.74	+0.2400	105,439	21.28	20.38	20.79	28.39	12.25	29,077,954						
cio-com	rloc	+1.15%	21.03 usd	20.74	+0.2400	105,439	21.28	20.38	20.79	28.39	12.25	29,077,954		612m				
cnn-money	rloc	+1.15%	21.03	20.74	+0.24	105,439	21.28	20.38	20.79				nm	$611.5m				
easystockalterts	rloc	1.16%	21.03	20.74	+0.24	105439	21.28	20.38	20.79	28.39	12.25						-0.58	
eresearch-fidelity-com	rloc	1.15%	21.0300	20.7400	0.2400	105,439	21.2800	20.3800	20.7900	28.3900	12.2500	29,078,000	nm	$604.53m				
finance-abc7-com	rloc	+1.154%	21.03 usd	20.74	+0.2400	105,439	21.28	20.38	20.79	28.39	12.25	29,077,954						
finance-abc7chicago-com	rloc	+1.154%	21.03 usd	20.74	+0.2400	105,439	21.28	20.38	20.79	28.39	12.25	29,077,954						
financial-content	rloc	+1.154%	21.03 usd	20.74	+0.2400	105,439	21.28	20.38	20.79	28.39	12.25	29,077,954						
finapps-forbes-com	rloc	1.1%	$21.03	20.74	0.24	105,439	21.28	20.38	20.79	28.39	12.25	29 mil		612 mil	0.0	0.00	-0.44	
finviz	rloc	1.15%	21.03			105,439			20.79	-25.92%	71.67%	29.08m		611.55m			-0.45	
fool	rloc	+1.15%	$21.03	$20.74	0.24	105,439	$21.28	$20.38	$20.79	$28.39	$12.25		0.00	$611.51m				
foxbusiness	rloc		$21.03		+0.24	105,439			$20.79									
google-finance	rloc	(1.15%)	21.03	20.74	+0.24	105,439.00	21.28	20.38		28.39	12.25	28.88m		607.26m			-0.45	
howthemarketworks	rloc	0.96%	21.03	20.74	0.2	103,208	21.28	20.38	20.83									
hpcwire	rloc	+1.154%	21.03 usd	20.74	+0.2400	105,439	21.28	20.38	20.79	28.39	12.25	29,077,954						
insidestocks	rloc	+1.15%	21.03	20.74	+0.24	105439	21.28	20.38										
investopedia	rloc	+1.15 %	$21.03	20.74	+0.24				20.79									
marketintellisearch	rloc	1.15 %	$21.03	$20.70	0.24	101.20k	$21.28	$20.38	$20.79			29.08m	0.00	0.60b	0.0 %		-0.45	
marketwatch	rloc	+1.15%	$21.03	open: 20.74	+0.24	3,031	$21.28	$20.38	$20.79	$28.39	$12.25			$948.56m				
minyanville	rloc	+1.154%	21.03 usd	20.74	+0.2400	105,439	21.28	20.38	20.79	28.39	12.25	29,077,954						
msn-money	rloc	+1.15%	21.03	20.74	+0.24	105,439	21.28	20.38	20.79	28.39	12.25	29.08 mil	-58.42	604.53 mil			-0.45	
nasdaq-com	rloc	1.15%	$ 21.03	$ 20.74	0.24	105,439	$ 21.28	$ 20.38	$ 20.79	$ 28.39	$ 12.25	29,078,000		$ 611,510,340			$ -0.44	
optimum	rloc	+1.15%	21.03 ( 4:30 pm edt)	20.74	+0.24	105,439	21.28	20.38	20.79	28.39	12.25	29.08m		611.5m			-0.58	
paidcontent	rloc	+1.154%	21.03 usd	20.74	+0.2400	105,439	21.28	20.38	20.79	28.39	12.25	29,077,954						
pc-quote	rloc	1.15%	21.03	20.74	0.24	105,439	21.28	20.38	20.79	28.39	12.25	28,746,153	-57.75	604,532,000				
personal-wealth-biz	rloc	+1.15%	21.03	20.695		105,439	21.28	20.38	20.79	28.39	11.80					0.00	-0.488	
predictwallstreet	rloc	+1.15%	21.03		+0.24	105,439												
raymond-james	rloc	1.15	21.03	20.74	0.24	105,439	21.28	20.38	21.03	28.39	12.25						-0.44	
renewable-energy-world	rloc	+1.154%	21.03 usd	20.74	+0.2400	105,439	21.28	20.38	20.79	28.39	12.25	29,077,954						
screamingmedia	rloc	+1.15%	$	open: 20.74	+0.24	3,031	$21.28	$20.38	$20.79	$28.39	$12.25			$948.56m				
scroli	rloc	%	rloc			0												
simple-stock-quotes	rloc	+1.15%	last trade: 21.03		change: 0.240													
smartmoney	rloc	(1.15%)	21.03	$20.74	0.24	105,439	$21.28	$20.38	$20.79	$28.39	$12.25			604,500	0.00%	$0.00		
stocknod	rloc	+1.154%	21.03 usd	20.74	+0.2400	105,439	21.28	20.38	20.79	28.39	12.25	29,077,954						
stockpickr	rloc	1.15%	$21.03 0.24 | 1.15%	20.74	0.24	105.44k	21.28	20.38	20.79	28.39	12.25							
stocksmart	rloc	.0 %	$19.63	19.46	0	7,186	21	19.39										
stocktwits	rloc	0.96%	20.99		+0.20													
streetinsider-com	rloc	1.15%	21.03	$20.74	+0.24	105,439	$21.28	$20.38	$20.79	$28.39	$12.25						$-0.58	
thecramerreport	rloc		21.03	20.695	+0.24	105439	21.28	20.38										
thestree	rloc	1.15%	$21.03	20.74	0.24	105439	21.28	20.38	20.79	-28.39	12.25	2.9077954e7		6.04530664e8				
tickerspy	rloc	1.15%	$21.03	20.74	+0.24	105,439	21.28	20.38	20.79	28.39	12.25		-57.8	599.3m	0.00%	$0.00		
tmx-quotemedia	rloc	1.15%	21.030	20.740	0.240	105,439	21.280	20.380	20.790	28.390	12.250	29,077,954		611,509,373			-0.58	
updown	rloc	1.15%	$21.03	$20.74	$0.24	101,908	$21.28	$20.38	$20.79	$28.39	$12.25	29.07b		$606m			-0.49	
wallstreetsurvivor	rloc	0.96%	21.03	20.74	0.20	103,208	21.28	20.38		28.39	12.69			$605m			-0.56	
yahoo-finance	rloc	1.15%	21.03	20.70	0.24	105,439	21.28	20.38	20.79	28.39	12.25			611.49m			-0.49	
ycharts-com	rloc	+0.96%	20.99		+0.20					28.39	12.25			603.04m	0.00%		-0.44	
zacks	rloc	(1.15%)	21.03		0.24	vol.  105,439	21.28	20.38		28.39	12.25			604.53 m	0.00	0.00	-.36	
advfn	flir	-0.47	34.04	34.2	-0.16	928346	34.21	33.9										
barchart	flir	-0.47%	34.04	34.20	-0.16	878,490	34.21	33.90	34.20	37.29	23.92		22.03	$5.43 b	0.71%	$0.24	+1.51	
barrons	flir	0.47%	34.04	34.20	-0.16	915,696	34.21	33.90				161.63 million		$5.46 billion	0.71%	$0.06		
bloomberg	flir	-0.468%	34.040	34.200	-0.160	928,346	34.210	33.900		37.29	24.00	159.683mil	22.248	5,435.594mil	0.353	0.060 regular cash	1.530	
boston-com	flir	-0.4678%	34.04 usd	34.20	-0.1600	916,943	34.21	33.90	34.20	37.29	24.00	159,682,533						
bostonmerchant	flir	-0.4678%	34.04 usd	34.20	-0.1600	916,943	34.21	33.90	34.20	37.29	24.00	159,682,533						
business-insider	flir	-0.4678%	34.04 usd	34.20	-0.1600	916,943	34.21	33.90	34.20	37.29	24.00	159,682,533						
chron	flir	-0.4678%	34.04 usd	34.20	-0.1600	916,943	34.21	33.90	34.20	37.29	24.00	159,682,533						
cio-com	flir	-0.47%	34.04 usd	34.20	-0.1600	916,943	34.21	33.90	34.20	37.29	24.00	159,682,533	22.54	5b	0.7	0.24		
cnn-money	flir	-0.47%today&rsquo;s change	34.04data as of 4:00pm et	34.20	-0.16	915,696	34.21	33.90	34.20				22.5	$5.4b	0.71%			
easystockalterts	flir	-0.47%	34.04	34.20	-0.16	916943	34.21	33.90	34.20	37.29	24.00		22.54				1.51	
eresearch-fidelity-com	flir	-0.47%	34.0400	34.2000	-0.1600	928,346	34.2100	33.9000	34.2000	37.2900	24.0000	159,683,000	22.65	$5.46b	0.70%	$0.060000		
finance-abc7-com	flir	-0.4678%	34.04 usd	34.20	-0.1600	916,943	34.21	33.90	34.20	37.29	24.00	159,682,533						
finance-abc7chicago-com	flir	-0.4678%	34.04 usd	34.20	-0.1600	916,943	34.21	33.90	34.20	37.29	24.00	159,682,533						
financial-content	flir	-0.4678%	34.04 usd	34.20	-0.1600	916,943	34.21	33.90	34.20	37.29	24.00	159,682,533						
finapps-forbes-com	flir	-0.5%	$34.04	34.20	-0.16	928,346	34.21	33.90	34.20	37.29	24.00	160 mil	22.5	5 bil	0.7	0.24	1.51	
finviz	flir	-0.47%	34.04			928,346			34.20	-8.72%	42.36%	159.68m	22.65	5.46b		0.24	1.51	
fool	flir	-0.47%	$34.04	$34.20	-0.16	928,346	$34.21	$33.90	$34.20	$37.29	$24.00		22.60	$5.44b		0.24		
foxbusiness	flir		$34.04		-0.16	933,395			$34.20									
google-finance	flir	(-0.47%)	34.04	34.20	-0.16	928,346.00	34.21	33.90		37.29	24.00	159.68m	22.48	5.44b	0.71	0.06	1.51	
howthemarketworks	flir	0.979%	34.04	34.2	0.33	916,943	34.21	33.9	33.71									
hpcwire	flir	-0.4678%	34.04 usd	34.20	-0.1600	916,943	34.21	33.90	34.20	37.29	24.00	159,682,533						
insidestocks	flir	-0.47%	34.04	34.20	-0.16	779548	34.21	33.90					price earnings ratio: 22.54					
investopedia	flir	-0.41 %	$34.06	34.20	-0.14				34.20									
investorguide	flir	-0.44%	34.05	34.14	-0.15		34.20	33.90		37.29	24.00		22.72	5.437b			1.505	
marketintellisearch	flir	-0.41 %	$34.06	$34.20	-0.14	915.70k	$34.21	$33.90	$34.20			159.68m	22.65	5.46b	0.7 %		1.51	
marketwatch	flir	-0.47%	$34.04	open: 34.20	-0.16	15,752	$34.21	$33.90	$34.20	$37.29	$24.00		22.96	$5.46b	0.71%	0.06	1.48	
minyanville	flir	-0.4678%	34.04 usd	34.20	-0.1600	916,943	34.21	33.90	34.20	37.29	24.00	159,682,533						
msn-money	flir	-0.47%	34.04	34.20	-0.16	928,346	34.21	33.90	34.20	37.29	24.00	159.68 mil	22.54	5.46 bil	0.70%	0.24	1.51	
nasdaq-com	flir	0.47%	$ 34.04	$ 34.20	0.16	928,346	$ 34.21	$ 33.90	$ 34.20	$ 37.29	$ 24	159,683,000	22.54	$ 5,435,609,320	0.7 %	$0.240000	$ 1.51	
optimum	flir	-0.44%	34.05 ( 3:59 pm edt)	34.20	-0.15	811,699	34.21	33.90	34.20	37.29	24.00	159.68m	22.5	5.4b	0.70	0.24	1.51	
paidcontent	flir	-0.4678%	34.04 usd	34.20	-0.1600	916,943	34.21	33.90	34.20	37.29	24.00	159,682,533						
pc-quote	flir	-0.47%	34.04	34.2	-0.16	932,557	34.21	33.9	34.2	37.29	24.00	160,433,569	22.64901	5,461,159,000		0.06		
personal-wealth-biz	flir	-0.47%	34.04	34.14	-0.16	933,395	34.21	33.90	34.20	37.29	24.00		22.72		0.35	0.12	1.505	
predictwallstreet	flir	-0.47%	34.04		-0.16	928,346												
raymond-james	flir	-0.47	34.04	34.20	-0.16	928,346	34.21	33.90	34.04	37.29	24.00		21.96				1.55	
renewable-energy-world	flir	-0.4678%	34.04 usd	34.20	-0.1600	916,943	34.21	33.90	34.20	37.29	24.00	159,682,533						
screamingmedia	flir	-0.47%	$	open: 34.20	-0.16	15,752	$34.21	$33.90	$34.20	$37.29	$24.00		22.96	$5.46b	0.71%	0.06	1.48	
scroli	flir	-0.47%	flir 34.04	34.20	-0.16	742,336	34.21	33.90	34.20	37.29	24.00		22.48				1.51	
simple-stock-quotes	flir	-0.47%	last trade: 34.04		change: -0.160								p/e ratio: 22.72					
smartmoney	flir	(-0.47%)	34.04	$34.20	-0.16	928,346	$34.21	$33.90	$34.20	$37.29	$24.00			5,461,100	0.70%	$0.06		
stocknod	flir	-0.4678%	34.04 usd	34.20	-0.1600	916,943	34.21	33.90	34.20	37.29	24.00	159,682,533						
stockpickr	flir	-0.47%	$34.04 -0.16 | -0.47%	34.20	-0.16	923.60k	34.21	33.90	34.20	37.29	24.00							
stocksmart	flir	.0 %	$35.14	29.96	0	72,721	36.26	35.13										
stocktwits	flir	-0.44%	34.05		-0.15													
streetinsider-com	flir	0.47%	34.04	$34.20	-0.16	916,943	$34.21	$33.90	$34.20	$37.29	$24.00		22.54				$1.51	
thecramerreport	flir																	
thestree	flir	-0.47%	$34.04	34.2	-0.16	923596	34.21	33.9	34.2	-37.29	24.0	1.59682533e8		5.461142629e9				
tickerspy	flir	-0.47%	$34.04	34.20	-0.16	923,596	34.21	33.90	34.20	37.29	24.00		22.6	5.4b	0.70%	$0.06		
tmx-quotemedia	flir	-0.47%	34.040	34.200	-0.160	933,395	34.210	33.900	34.200	37.290	24.000	159,682,533	22.60	5,435,593,423	0.702	0.060 usd	1.51	
wallstreetsurvivor	flir	0.98%	34.04	34.20	0.33	916,943	34.21	33.90		37.29	24.00		22.60	$5b	0.70%		1.54	
yahoo-finance	flir	0.47%	34.04	34.14	0.16	928,346	34.21	33.90	34.20	37.29	24.00		22.62	5.44b	0.70%	0.24	1.51	
ycharts-com	flir	-0.44%	34.05		-0.15					37.29	24.00		22.55	5.43b	0.70%		1.51	
zacks	flir	(-0.47%)	34.04		-0.16	vol.  928,346	34.21	33.90		37.29	24.00		22.35	5.46 b	0.70	0.24	1.53	
advfn	cec	-1.22	41.43	41.98	-0.51	170043	41.98	41.15										
barchart	cec	-1.22%	41.43	41.98	-0.51	170,043	41.98	41.15	41.94	42.71	13.63		13.83	$841.03 m	1.99%	$0.80	+2.67	
barrons	cec	1.22%	41.43	41.98	-0.51	167,846	41.98	41.15				21.20 million		$878.48 million	1.93%	$0.2		
bloomberg	cec	-1.216%	41.430	41.980	-0.510	170,043	41.980	41.150		42.71	30.44	19.846mil	15.232	822.227mil	0.967	0.200 regular cash	2.720	
boston-com	cec	-1.216%	41.43 usd	41.98	-0.5100	170,043	41.98	41.15	41.94	42.71	30.44	19,846,182						
bostonmerchant	cec	-1.216%	41.43 usd	41.98	-0.5100	170,043	41.98	41.15	41.94	42.71	30.44	19,846,182						
business-insider	cec	-1.216%	41.43 usd	41.98	-0.5100	170,043	41.98	41.15	41.94	42.71	30.44	19,846,182						
chron	cec	-1.216%	41.43 usd	41.98	-0.5100	170,043	41.98	41.15	41.94	42.71	30.44	19,846,182						
cio-com	cec	-1.22%	41.43 usd	41.98	-0.5100	170,043	41.98	41.15	41.94	42.71	30.44	19,846,182	15.34	822m	1.9	0.8		
cnn-money	cec	-1.22%today&rsquo;s change	41.43data as of 4:00pm et	41.98	-0.51	167,846	41.98	41.15	41.94				15.3	$822.2m	1.93%			
easystockalterts	cec	-1.21%	41.43	41.98	-0.51	170043	41.98	41.15	41.94	42.71	30.44		15.34				2.70	
eresearch-fidelity-com	cec	-1.22%	41.4300	41.9800	-0.5100	170,043	41.9800	41.1500	41.9400	42.7100	30.4400	19,846,000	15.71	$832.34m	1.91%	$0.200000		
finance-abc7-com	cec	-1.216%	41.43 usd	41.98	-0.5100	170,043	41.98	41.15	41.94	42.71	30.44	19,846,182						
finance-abc7chicago-com	cec	-1.216%	41.43 usd	41.98	-0.5100	170,043	41.98	41.15	41.94	42.71	30.44	19,846,182						
financial-content	cec	-1.216%	41.43 usd	41.98	-0.5100	170,043	41.98	41.15	41.94	42.71	30.44	19,846,182						
finapps-forbes-com	cec	-1.2%	$41.43	41.98	-0.51	170,043	41.98	41.15	41.94	42.71	30.44	20 mil	15.5	822 mil	1.9	0.80	2.67	
finviz	cec	-1.22%	41.43			170,043			41.94	-3.00%	37.52%	19.85m	15.52	822.39m		0.80	2.67	
fool	cec	-1.22%	$41.43	$41.98	-0.51	170,043	$41.98	$41.15	$41.94	$42.71	$30.44		15.50	$822.23m		0.80		
foxbusiness	cec		$41.43		-0.51	170,043			$41.94									
google-finance	cec	(-1.22%)	41.43	41.98	-0.51	170,043.00	41.98	41.15		42.71	30.44	19.85m	15.52	822.23m	1.93	0.20	2.67	
howthemarketworks	cec	3.291%	41.43	41.98	1.32	167,846	41.98	41.15	40.11									
hpcwire	cec	-1.216%	41.43 usd	41.98	-0.5100	170,043	41.98	41.15	41.94	42.71	30.44	19,846,182						
insidestocks	cec	-1.22%	41.43	41.98	-0.51	167846	41.98	41.15					price earnings ratio: 14.96					
investopedia	cec	-1.22 %	$41.43	41.98	-0.51				41.94									
investorguide	cec	-1.22%	41.43	41.98	-0.51		41.98	41.15		42.71	30.44		15.93	822.2m			2.632	
marketintellisearch	cec	-1.22 %	$41.43	$41.98	-0.51	166.00k	$41.98	$41.15	$41.94			19.85m	15.71	0.83b	1.91 %		2.67	
marketwatch	cec	-1.22%	$41.43	open: 41.98	-0.51	2,197	$41.98	$41.15	$41.94	$42.71	$30.44		15.26	$878.48m	1.93%	0.20	2.72	
minyanville	cec	-1.216%	41.43 usd	41.98	-0.5100	170,043	41.98	41.15	41.94	42.71	30.44	19,846,182						
msn-money	cec	-1.22%	41.43	41.98	-0.51	170,043	41.98	41.15	41.94	42.71	30.44	19.85 mil	15.18	832.35 mil	1.91%	0.80	2.67	
nasdaq-com	cec	1.22%	$ 41.43		0.51	170,043	$ 41.98	$ 41.15	$ 41.94	$ 42.71	$ 30.44	19,846,000	15.52	$ 822,219,780	1.91 %	$0.800000	$ 2.67	
optimum	cec	-1.22%	41.43 ( 4:15 pm edt)	41.98	-0.51	170,043	41.98	41.15	41.94	42.71	30.44	19.85m	15.3	822.2m	1.93	0.80	2.70	
paidcontent	cec	-1.216%	41.43 usd	41.98	-0.5100	170,043	41.98	41.15	41.94	42.71	30.44	19,846,182						
pc-quote	cec	-1.22%	41.43	41.98	-0.51	170,043	41.98	41.15	41.94	42.71	30.44	20,090,302	15.36264	832,341,000		0.2		
personal-wealth-biz	cec	-1.22%	41.43	41.98	-0.51	170,043	41.98	41.15	41.94	42.71	30.44		15.93		0.95	0.40	2.632	
predictwallstreet	cec	-1.22%	41.43		-0.51	170,043												
raymond-james	cec	-1.22	41.43	41.98	-0.51	170,043	41.98	41.15	41.43	42.71	30.44		15.52				2.67	
renewable-energy-world	cec	-1.216%	41.43 usd	41.98	-0.5100	170,043	41.98	41.15	41.94	42.71	30.44	19,846,182						
screamingmedia	cec	-1.22%	$	open: 41.98	-0.51	2,197	$41.98	$41.15	$41.94	$42.71	$30.44		15.26	$878.48m	1.93%	0.20	2.72	
scroli	cec	%	cec			0												
simple-stock-quotes	cec	-1.22%	last trade: 41.43		change: -0.510								p/e ratio: 15.93					
smartmoney	cec	(-1.22%)	41.43	$41.98	-0.51	170,043	$41.98	$41.15	$41.94	$42.71	$30.44			832,300	1.91%	$0.20		
stocknod	cec	-1.216%	41.43 usd	41.98	-0.5100	170,043	41.98	41.15	41.94	42.71	30.44	19,846,182						
stockpickr	cec	-1.22%	$41.43 -0.51 | -1.22%	41.98	-0.51	170.04k	41.98	41.15	41.94	42.71	30.44							
stocksmart	cec	.0 %	$39.31	38.92	0	13,688	40.72	39.31										
stocktwits	cec	-1.29%	41.40		-0.54													
streetinsider-com	cec	1.22%	41.43	$41.98	-0.51	170,043	$41.98	$41.15	$41.94	$42.71	$30.44		15.34				$2.70	
thecramerreport	cec		41.43	41.98	-0.51	170043	41.98	41.15										
thestree	cec	-1.22%	$41.43	41.98	-0.51	170043	41.98	41.15	41.94	-42.71	30.44	1.9846182e7		8.32348873e8				
tickerspy	cec	-1.22%	$41.43	41.98	-0.51	170,043	41.98	41.15	41.94	42.71	30.44		15.4	832.3m	1.91%	$0.20		
tmx-quotemedia	cec	-1.22%	41.430	41.980	-0.510	170,043	41.980	41.150	41.940	42.710	30.440	19,846,182	15.50	822,227,320	1.907	0.200 usd	2.70	
updown	cec	-1.22%	$41.43	$41.98	-$0.51	167,846	$41.98	$41.15	$41.94	$42.71	$30.44	19.84b	15.95	$796m			2.63	
wallstreetsurvivor	cec	3.29%	41.43	41.98	1.32	167,846	41.98	41.15		42.71	30.44		15.50	$832m	1.90%		2.55	
yahoo-finance	cec	1.22%	41.43	41.98	0.51	170,043	41.98	41.15	41.94	42.71	30.44		15.74	822.22m	1.90%	0.80	2.63	
ycharts-com	cec	-1.29%	41.40		-0.54					42.51	30.44		15.16	840.42m	2.13%		2.73	
zacks	cec	(-1.22%)	41.43		-0.51	vol.  170,043	41.98	41.15		42.71	30.44		14.46	832.34 m	1.91	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	1.59	+0.00	19500	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	0.62 %	$45.52	$45.07	0.28	304.50k	$45.70	$44.54	$45.24						%			
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		0.00							6.57	2.30							
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																	
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													
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	$1.59		19,500	$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					3.86	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	10.45	21,225,190						
bostonmerchant	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55	10.55	10.45	21,225,190						
business-insider	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55	10.55	10.45	21,225,190						
chron	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55	10.55	10.45	21,225,190						
cio-com	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55	10.55	10.45	21,225,190	18.19	224m				
cnn-money	dbtk																	
easystockalterts	dbtk	0.00%	10.55	17.52	+0.00	328103	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	10.45	21,225,190						
finance-abc7chicago-com	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55	10.55	10.45	21,225,190						
financial-content	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55	10.55	10.45	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	10.45	21,225,190						
insidestocks	dbtk																	
investorguide	dbtk		0.00															
marketintellisearch	dbtk	0.6 %	$21.76	$21.59	0.13	140.70k	$21.76	$21.52	$21.63						%			
marketwatch	dbtk																	
minyanville	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55	10.55	10.45	21,225,190						
msn-money	dbtk																	
paidcontent	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55	10.55	10.45	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	10.45	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	10.45	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	$17.52		328,103	$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	2.71	26.93	26.23	0.71	429736	27.05	26.23										
barchart	wbsn	+2.71%	26.93	26.23	+0.71	452,028	27.05	26.23	26.22	27.96	17.03		31.29	$1.09 b			+0.62	
barrons	wbsn	2.71%	26.93	26.23	+0.71	429,736	27.05	26.23				43.34 million		$1.05 billion	wbsn has not issued dividends in more than 1 year.			
bloomberg	wbsn	2.708%	26.930	26.230	0.710	429,736	27.050	26.230		27.96	17.03	39.952mil	44.148	1,075.896mil			0.610	
boston-com	wbsn	+2.708%	26.93 usd	26.23	+0.7100	429,736	27.05	26.23	26.22	27.96	17.03	39,951,562						
bostonmerchant	wbsn	+2.708%	26.93 usd	26.23	+0.7100	429,736	27.05	26.23	26.22	27.96	17.03	39,951,562						
business-insider	wbsn	+2.708%	26.93 usd	26.23	+0.7100	429,736	27.05	26.23	26.22	27.96	17.03	39,951,562						
chron	wbsn	+2.708%	26.93 usd	26.23	+0.7100	429,736	27.05	26.23	26.22	27.96	17.03	39,951,562						
cio-com	wbsn	+2.71%	26.93 usd	26.23	+0.7100	429,736	27.05	26.23	26.22	27.96	17.03	39,951,562	44.15	1b				
cnn-money	wbsn	+2.71%	26.93	26.23	+0.71	425,314	27.05	26.23	26.22				44.1	$1.1b				
easystockalterts	wbsn	2.71%	26.93	26.23	+0.71	429736	27.05	26.23	26.22	27.96	17.03		44.15				0.61	
eresearch-fidelity-com	wbsn	2.71%	26.9300	26.2300	0.7100	429,736	27.0500	26.2300	26.2200	27.9600	17.0300	39,952,000	42.98	$1.05b				
finance-abc7-com	wbsn	+2.708%	26.93 usd	26.23	+0.7100	429,736	27.05	26.23	26.22	27.96	17.03	39,951,562						
finance-abc7chicago-com	wbsn	+2.708%	26.93 usd	26.23	+0.7100	429,736	27.05	26.23	26.22	27.96	17.03	39,951,562						
financial-content	wbsn	+2.708%	26.93 usd	26.23	+0.7100	429,736	27.05	26.23	26.22	27.96	17.03	39,951,562						
finapps-forbes-com	wbsn	2.7%	$26.93	26.23	0.71	429,736	27.05	26.23	26.22	27.96	17.03	40 mil	44.2	1 bil	0.0	0.00	0.61	
finviz	wbsn	2.71%	26.93			429,736			26.22	-3.68%	58.13%	39.95m	44.15	1.08b			0.61	
fool	wbsn	+2.71%	$26.93	$26.23	0.71	423,204	$27.05	$26.23	$26.22	$27.96	$17.03		43.00	$1.08b				
foxbusiness	wbsn		$26.93		+0.71	429,861			$26.22									
google-finance	wbsn	(2.71%)	26.93	26.23	+0.71	429,736.00	27.05	26.23		27.96	17.03	39.95m	43.91	1.08b			0.61	
howthemarketworks	wbsn	3.697%	26.93	26.23	0.96	418,393	27.05	26.23	25.97									
hpcwire	wbsn	+2.708%	26.93 usd	26.23	+0.7100	429,736	27.05	26.23	26.22	27.96	17.03	39,951,562						
insidestocks	wbsn	+2.71%	26.93	26.23	+0.71	429736	27.05	26.23					price earnings ratio: 19.95					
investopedia	wbsn	+2.71 %	$26.93	26.23	+0.71				26.22									
investorguide	wbsn	+2.71%	26.93	26.23	+0.71		27.05	26.23		27.96	17.03		42.98	1.076b			0.61	
marketintellisearch	wbsn	2.71 %	$26.93	$26.23	0.71	417.10k	$27.05	$26.23	$26.22			39.95m	42.98	1.05b	0.0 %		0.61	
marketwatch	wbsn	+2.71%	$26.93	open: 26.23	+0.71	8,433	$27.05	$26.23	$26.22	$27.96	$17.03		34.51	$1.05b			0.78	
minyanville	wbsn	+2.708%	26.93 usd	26.23	+0.7100	429,736	27.05	26.23	26.22	27.96	17.03	39,951,562						
msn-money	wbsn	+2.71%	26.93	26.23	+0.71	429,736	27.05	26.23	26.22	27.96	17.03	39.95 mil	44.15	1.05 bil			0.61	
nasdaq-com	wbsn	2.71%	$ 26.93	$ 26.23	0.71	429,736	$ 27.05	$ 26.23	$ 26.22	$ 27.96	$ 17.03	39,952,000	43.44	$ 1,075,907,360			$ 0.62	
optimum	wbsn	+2.71%	26.93 ( 4:30 pm edt)	26.23	+0.71	429,736	27.05	26.23	26.22	27.96	17.03	39.95m	44.1	1.1b			0.61	
paidcontent	wbsn	+2.708%	26.93 usd	26.23	+0.7100	429,736	27.05	26.23	26.22	27.96	17.03	39,951,562						
pc-quote	wbsn	2.71%	26.93	26.23	0.71	429,736	27.05	26.23	26.22	27.96	17.03	38,898,678	42.98361	1,047,541,000				
personal-wealth-biz	wbsn	+2.71%	26.93	26.23		429,861	27.05	26.23	26.22	27.96	17.03		42.98			0.00	0.61	
predictwallstreet	wbsn	+2.71%	26.93		+0.71	429,736												
raymond-james	wbsn	2.71	26.93	26.23	0.71	429,736	27.05	26.23	26.93	27.96	17.03		42.75				0.63	
renewable-energy-world	wbsn	+2.708%	26.93 usd	26.23	+0.7100	429,736	27.05	26.23	26.22	27.96	17.03	39,951,562						
screamingmedia	wbsn	+2.71%	$	open: 26.23	+0.71	8,433	$27.05	$26.23	$26.22	$27.96	$17.03		34.51	$1.05b			0.78	
scroli	wbsn	%	wbsn			0												
simple-stock-quotes	wbsn	+2.71%	last trade: 26.93		change: 0.710								p/e ratio: 42.98					
smartmoney	wbsn	(2.71%)	26.93	$26.23	0.71	429,736	$27.05	$26.23	$26.22	$27.96	$17.03			1,047,500	0.00%	$0.00		
stocknod	wbsn	+2.708%	26.93 usd	26.23	+0.7100	429,736	27.05	26.23	26.22	27.96	17.03	39,951,562						
stockpickr	wbsn	2.71%	$26.93 0.71 | 2.71%	26.23	0.71	429.74k	27.05	26.23	26.22	27.96	17.03							
stocksmart	wbsn	.0 %	$24.285	20.71	0	37,214	24.9	24.285										
stocktwits	wbsn	2.63%	26.91		+0.69													
streetinsider-com	wbsn	2.71%	26.93	$26.23	+0.71	429,736	$27.05	$26.23	$26.22	$27.96	$17.03		44.15				$0.61	
thecramerreport	wbsn		26.93	26.23	+0.71	429736	27.05	26.23										
thestree	wbsn	2.71%	$26.93	26.23	0.71	429736	27.05	26.23	26.22	-27.96	17.03	3.9951562e7		1.047529956e9				
tickerspy	wbsn	2.71%	$26.93	26.23	+0.71	429,736	27.05	26.23	26.22	27.96	17.03		43.0	1.0b	0.00%	$0.00		
tmx-quotemedia	wbsn	2.71%	26.930	26.230	0.710	429,861	27.050	26.230	26.220	27.960	17.030	39,951,562	43.00	1,075,895,565			0.61	
updown	wbsn	2.71%	$26.93	$26.23	$0.71	421,203	$27.05	$26.23	$26.22	$27.96	$17.03	39.95b	42.10	$1.03b			0.62	
wallstreetsurvivor	wbsn	3.70%	26.93	26.23	0.96	418,393	27.05	26.23		27.96	17.03		43.00	$1b			0.43	
yahoo-finance	wbsn	2.71%	26.93	26.23	0.71	429,736	27.05	26.23	26.22	27.96	17.03		44.15	1.08b			0.61	
ycharts-com	wbsn	+2.63%	26.91		+0.69					27.96	17.03		44.11	1.09b	0.00%		0.61	
zacks	wbsn	(2.71%)	26.93		0.71	vol.  429,736	27.05	26.23		27.96	17.03		31.59	1.05 b	0.00	0.00	.83	
advfn	lbai	0.19	10.37	10.36	0.02	27918	10.37	10.12										
barchart	lbai	+0.19%	10.37	10.36	+0.02	31,107	10.37	10.12	10.35	11.62	7.48		16.16	$263.61 m	2.4%	$0.24	+0.58	
barrons	lbai	0.19%	10.37	10.36	+0.02	27,918	10.37	10.12				26.38 million		$263.79 million	2.31%	$0.06		
bloomberg	lbai	0.193%	10.370	10.360	0.020	27,918	10.370	10.120		11.50	7.25	25.468mil	15.588	264.100mil	2.140	0.060 regular cash	0.665	
boston-com	lbai	+0.1932%	10.37 usd	10.36	+0.0200	27,918	10.37	10.12	10.35	11.75	7.610	25,467,678						
bostonmerchant	lbai	+0.1932%	10.37 usd	10.36	+0.0200	27,918	10.37	10.12	10.35	11.75	7.610	25,467,678						
business-insider	lbai	+0.1932%	10.37 usd	10.36	+0.0200	27,918	10.37	10.12	10.35	11.75	7.610	25,467,678						
chron	lbai	+0.1932%	10.37 usd	10.36	+0.0200	27,918	10.37	10.12	10.35	11.75	7.610	25,467,678						
cio-com	lbai	+0.19%	10.37 usd	10.36	+0.0200	27,918	10.37	10.12	10.35	11.75	7.610	25,467,678	17.28	264m	2.3	0.24		
cnn-money	lbai	+0.19%	10.37	10.36	+0.02	27,918	10.37	10.12	10.35				17.3	$264.1m	2.31%			
easystockalterts	lbai	0.19%	10.37	10.36	+0.02	27918	10.37	10.12	10.35	11.75	7.61		17.28				0.60	
eresearch-fidelity-com	lbai	0.19%	10.3700	10.3600	0.0200	27,918	10.3700	10.1200	10.3500	11.5000	7.2476	25,468,000	17.33	$263.59m	2.32%	$0.060000		
finance-abc7-com	lbai	+0.1932%	10.37 usd	10.36	+0.0200	27,918	10.37	10.12	10.35	11.75	7.610	25,467,678						
finance-abc7chicago-com	lbai	+0.1932%	10.37 usd	10.36	+0.0200	27,918	10.37	10.12	10.35	11.75	7.610	25,467,678						
financial-content	lbai	+0.1932%	10.37 usd	10.36	+0.0200	27,918	10.37	10.12	10.35	11.75	7.610	25,467,678						
finapps-forbes-com	lbai	0.2%	$10.37	10.36	0.02	27,918	10.37	10.12	10.35	11.50	7.24	25 mil	17.6	264 mil	2.3	0.24	0.59	
finviz	lbai	0.19%	10.37			27,918			10.35	-9.34%	45.65%	25.47m	17.88	264.12m		0.24	0.58	
fool	lbai	+0.19%	$10.37	$10.36	0.02	25,509	$10.37	$10.12	$10.35	$11.50	$7.25		17.30	$264.10m	3.10%	0.24		
foxbusiness	lbai		$10.37		+0.02	27,918			$10.35									
google-finance	lbai	(0.19%)	10.37	10.36	+0.02	27,918.00	10.37	10.12		11.50	7.25	25.47m	17.76	264.10m	2.31	0.06	0.58	
howthemarketworks	lbai	3.908%	10.37	10.36	0.39	24,364	10.37	10.12	9.98									
hpcwire	lbai	+0.1932%	10.37 usd	10.36	+0.0200	27,918	10.37	10.12	10.35	11.75	7.610	25,467,678						
insidestocks	lbai	+0.19%	10.37	10.36	+0.02	27918	10.37	10.12										
investopedia	lbai	+0.19 %	$10.37	10.36	+0.02				10.35									
investorguide	lbai	+0.19%	10.37	10.36	+0.02		10.37	10.12		11.50	7.2476		17.54	264.1m			0.59	
marketintellisearch	lbai	0.19 %	$10.37	$10.36	0.02	18.80k	$10.37	$10.12	$10.35			25.47m	17.84	0.26b	2.32 %		0.58	
marketwatch	lbai	+0.19%	$10.37	open: 10.36	+0.02	8,463	$10.37	$10.12	$10.35	$11.50	$7.25		17.55	$263.79m	2.31%	0.06	0.59	
minyanville	lbai	+0.1932%	10.37 usd	10.36	+0.0200	27,918	10.37	10.12	10.35	11.75	7.610	25,467,678						
msn-money	lbai	+0.19%	10.37	10.36	+0.02	27,918	10.37	10.12	10.35	11.50	7.25	25.47 mil	17.58	263.59 mil	2.32%	0.24	0.58	
nasdaq-com	lbai	0.19%	$ 10.37	$ 10.35	0.02	27,918	$ 10.37	$ 10.12	$ 10.35	$ 11.50	$ 7.2476	25,468,000	17.65	$ 264,103,160	2.32 %	$0.240000	$ 0.59	
optimum	lbai	+0.19%	10.37 ( 4:30 pm edt)	10.36	+0.02	27,918	10.37	10.12	10.35	11.75	7.61	25.47m	17.3	264.1m	2.31	0.24	0.60	
paidcontent	lbai	+0.1932%	10.37 usd	10.36	+0.0200	27,918	10.37	10.12	10.35	11.75	7.610	25,467,678						
pc-quote	lbai	0.19%	10.37	10.36	0.02	27,918	10.37	10.12	10.35	11.50	7.25	25,418,881	17.54237	263,594,000		0.06		
personal-wealth-biz	lbai	+0.19%	10.37	10.36		27,918	10.37	10.12	10.35	11.50	7.2476		17.54		2.14	0.2218	0.59	
predictwallstreet	lbai	+0.19%	10.37		+0.02	27,918												
raymond-james	lbai	0.19	10.37	10.36	0.02	27,918	10.37	10.12	10.37	11.50	7.23		17.37				0.60	
renewable-energy-world	lbai	+0.1932%	10.37 usd	10.36	+0.0200	27,918	10.37	10.12	10.35	11.75	7.610	25,467,678						
screamingmedia	lbai	+0.19%	$	open: 10.36	+0.02	8,463	$10.37	$10.12	$10.35	$11.50	$7.25		17.55	$263.79m	2.31%	0.06	0.59	
scroli	lbai	%	lbai			0												
simple-stock-quotes	lbai	+0.19%	last trade: 10.37		change: 0.020								p/e ratio: 17.54					
smartmoney	lbai	(0.19%)	10.37	$10.36	0.02	27,918	$10.37	$10.12	$10.35	$11.50	$7.25			263,600	2.32%	$0.06		
stocknod	lbai	+0.1932%	10.37 usd	10.36	+0.0200	27,918	10.37	10.12	10.35	11.75	7.610	25,467,678						
stockpickr	lbai	0.19%	$10.37 0.02 | 0.19%	10.36	0.02	27.92k	10.37	10.12	10.35	11.50	7.25							
stocksmart	lbai	.0 %	$9.8	11.17	0	2,073	10.26	9.8										
stocktwits	lbai	-1.06%	10.24		-0.11													
streetinsider-com	lbai	0.19%	10.37	$10.36	+0.02	27,918	$10.37	$10.12	$10.35	$11.75	$7.61		17.28				$0.60	
thecramerreport	lbai		10.37	10.36	+0.02	27918	10.37	10.12										
thestree	lbai	0.19%	$10.37	10.36	0.02	27918	10.37	10.12	10.35	-11.5	7.25	2.5467678e7		2.63590467e8				
tickerspy	lbai	0.19%	$10.37	10.36	+0.02	27,918	10.37	10.12	10.35	11.50	7.25		17.5	263.5m	2.32%	$0.06		
tmx-quotemedia	lbai	0.19%	10.370	10.360	0.020	27,918	10.370	10.120	10.350	11.500	7.248	25,467,678	17.30	264,099,821	2.314	0.060 usd	0.60	
updown	lbai	0.19%	$10.37	$10.36	$0.02	19,455	$10.37	$10.12	$10.35	$11.50	$7.25	25.46b	17.31	$254m			0.60	
wallstreetsurvivor	lbai	3.91%	10.37	10.36	0.39	24,364	10.37	10.12		11.50	7.25		17.30	$264m	2.30%	0.20 -	0.60	
yahoo-finance	lbai	0.19%	10.37	10.36	0.02	27,918	10.37	10.12	10.35	11.50	7.25		17.58	264.09m	2.30%	0.24	0.59	
ycharts-com	lbai	-1.06%	10.24		-0.11					11.75	7.61		17.36	260.30m	2.53%		0.59	
zacks	lbai	(0.19%)	10.37		0.02	vol.  27,918	10.37	10.12		11.50	7.25		16.76	263.59 m	2.32	0.24	.62	
advfn	rnow	-1.23	31.3	31.69	-0.39	835335	31.97	31.12										
barchart	rnow	-1.23%	31.30	31.66	-0.39	1,055,660	31.97	31.12	31.69	36.70	14.00		115.71	$1.02 b			+0.81	
barrons	rnow	1.23%	31.30	31.69	-0.39	835,335	31.97	31.12				34.57 million		$1.05 billion	rnow has not issued dividends in more than 1 year.			
bloomberg	rnow	-1.231%	31.300	31.690	-0.390	835,335	31.970	31.120		36.70	14.00	33.047mil	38.642	1,034.384mil			0.810	
boston-com	rnow	-1.231%	31.30 usd	31.69	-0.3900	835,335	31.97	31.12	31.69	36.70	14.00	33,047,403						
bostonmerchant	rnow	-1.231%	31.30 usd	31.69	-0.3900	835,335	31.97	31.12	31.69	36.70	14.00	33,047,403						
business-insider	rnow	-1.231%	31.30 usd	31.69	-0.3900	835,335	31.97	31.12	31.69	36.70	14.00	33,047,403						
chron	rnow	-1.231%	31.30 usd	31.69	-0.3900	835,335	31.97	31.12	31.69	36.70	14.00	33,047,403						
cio-com	rnow	-1.23%	31.30 usd	31.69	-0.3900	835,335	31.97	31.12	31.69	36.70	14.00	33,047,403	36.82	1b				
cnn-money	rnow	-1.26%	31.29	31.66	-0.40	817,553	31.97	31.12	31.69				36.8	$1.0b				
easystockalterts	rnow	-1.23%	31.30	31.69	-0.39	835335	31.97	31.12	31.69	36.70	14.00		36.82				0.85	
eresearch-fidelity-com	rnow	-1.23%	31.3000	31.6900	-0.3900	835,335	31.9700	31.1200	31.6900	36.7000	14.0000	33,047,000	39.12	$1.05b				
finance-abc7-com	rnow	-1.231%	31.30 usd	31.69	-0.3900	835,335	31.97	31.12	31.69	36.70	14.00	33,047,403						
finance-abc7chicago-com	rnow	-1.231%	31.30 usd	31.69	-0.3900	835,335	31.97	31.12	31.69	36.70	14.00	33,047,403						
financial-content	rnow	-1.231%	31.30 usd	31.69	-0.3900	835,335	31.97	31.12	31.69	36.70	14.00	33,047,403						
finapps-forbes-com	rnow	-1.2%	$31.30	31.69	-0.39	835,335	31.97	31.12	31.69	36.70	14.00	33 mil	38.6	1 bil	0.0	0.00	0.81	
finviz	rnow	-1.23%	31.30			835,335			31.69	-14.71%	123.57%	33.05m	39.62	1.03b			0.79	
fool	rnow	-1.23%	$31.30	$31.69	-0.39	832,606	$31.97	$31.12	$31.69	$36.70	$14.00		37.30	$1.03b				
foxbusiness	rnow		$31.30		-0.39	835,535			$31.69									
google-finance	rnow	(-1.23%)	31.30	31.69	-0.39	835,335.00	31.97	31.12		36.70	14.00	33.05m	39.48	1.03b			0.79	
howthemarketworks	rnow	-3.395%	31.3	31.69	-1.1	829,004	31.97	31.12	32.4									
hpcwire	rnow	-1.231%	31.30 usd	31.69	-0.3900	835,335	31.97	31.12	31.69	36.70	14.00	33,047,403						
insidestocks	rnow	-1.23%	31.30	31.66	-0.39	835535	31.97	31.12					price earnings ratio: 61.37					
investopedia	rnow	-1.23 %	$31.30	31.69	-0.39				31.69									
investorguide	rnow	-1.23%	31.30	31.66	-0.39		31.97	31.12		36.70	13.21		37.77	1.034b			0.839	
marketintellisearch	rnow	-1.23 %	$31.30	$31.66	-0.39	819.80k	$31.97	$31.12	$31.69			33.05m	40.11	1.05b	0.0 %		0.79	
marketwatch	rnow	-1.23%	$31.69	open: 31.69	-0.39	17,982	$31.97	$31.12	$31.69	$36.70	$14.00		38.04	$1.05b			0.82	
minyanville	rnow	-1.231%	31.30 usd	31.69	-0.3900	835,335	31.97	31.12	31.69	36.70	14.00	33,047,403						
msn-money	rnow	-1.23%	31.30	31.69	-0.39	835,335	31.97	31.12	31.69	36.70	14.00	33.05 mil	36.82	1.05 bil			0.79	
nasdaq-com	rnow	1.23%	$ 31.30	$ 31.69	0.39	835,335	$ 31.97	$ 31.12	$ 31.69	$ 36.70	$ 14	33,047,000	38.64	$ 1,034,371,100			$ 0.81	
optimum	rnow	-1.23%	31.30 ( 4:30 pm edt)	31.69	-0.39	835,335	31.97	31.12	31.69	36.70	14.00	33.05m	36.8	1.0b			0.85	
paidcontent	rnow	-1.231%	31.30 usd	31.69	-0.3900	835,335	31.97	31.12	31.69	36.70	14.00	33,047,403						
pc-quote	rnow	-1.23%	31.3	31.69	-0.39	835,535	31.97	31.12	31.69	36.70	14.00	33,458,767	37.28235	1,047,259,000				
personal-wealth-biz	rnow	-1.23%	31.30	31.66	-0.39	835,535	31.97	31.12	31.69	36.70	13.21		37.77			0.00	0.839	
predictwallstreet	rnow	-1.23%	31.29		-0.39	835,335												
raymond-james	rnow	-1.23	31.30	31.69	-0.39	835,335	31.97	31.12	31.30	36.70	14.00		35.17				0.89	
renewable-energy-world	rnow	-1.231%	31.30 usd	31.69	-0.3900	835,335	31.97	31.12	31.69	36.70	14.00	33,047,403						
screamingmedia	rnow	-1.23%	$	open: 31.69	-0.39	17,982	$31.97	$31.12	$31.69	$36.70	$14.00		38.04	$1.05b			0.82	
scroli	rnow	%	rnow			0												
simple-stock-quotes	rnow	-1.23%	last trade: 31.30		change: -0.390								p/e ratio: 37.77					
smartmoney	rnow	(-1.23%)	31.30	$31.69	-0.39	835,335	$31.97	$31.12	$31.69	$36.70	$14.00			1,047,300	0.00%	$0.00		
stocknod	rnow	-1.231%	31.30 usd	31.69	-0.3900	835,335	31.97	31.12	31.69	36.70	14.00	33,047,403						
stockpickr	rnow	-1.23%	$31.30 -0.39 | -1.23%	31.69	-0.39	835.34k	31.97	31.12	31.69	36.70	14.00							
stocksmart	rnow	.0 %	$31.85	23.68	0	23,511	32.86	31.72										
stocktwits	rnow	-1.23%	31.30		-0.39													
streetinsider-com	rnow	1.23%	31.30	$31.69	-0.39	835,335	$31.97	$31.12	$31.69	$36.70	$14.00		36.82				$0.85	
thecramerreport	rnow		31.30	31.66	-0.39	835335	31.97	31.12										
thestree	rnow	-1.23%	$31.3	31.69	-0.39	835335	31.97	31.12	31.69	-36.7	14.0	3.3047403e7		1.047272201e9				
tickerspy	rnow	-1.23%	$31.30	31.69	-0.39	835,335	31.97	31.12	31.69	36.70	14.00		37.3	1.0b	0.00%	$0.00		
tmx-quotemedia	rnow	-1.23%	31.300	31.690	-0.390	835,535	31.970	31.120	31.690	36.700	14.000	33,047,403	37.30	1,034,383,714			0.85	
updown	rnow	-1.23%	$31.30	$31.69	-$0.39	816,936	$31.97	$31.12	$31.69	$36.70	$14.00	33.04b	35.08	$1.07b			0.90	
wallstreetsurvivor	rnow	-3.40%	31.30	31.69	-1.10	829,004	31.97	31.12		36.70	15.55		37.30	$1b			0.83	
yahoo-finance	rnow	1.23%	31.30	31.66	0.39	835,335	31.97	31.12	31.69	36.70	14.00		37.31	1.03b			0.84	
ycharts-com	rnow	-1.23%	31.30		-0.39					36.70	14.00		36.82	1.02b	0.00%		0.85	
zacks	rnow	(-1.23%)	31.30		-0.39	vol.  835,335	31.97	31.12		36.70	14.00		113.18	1.05 b	0.00	0.00	.28	
advfn	ens	-0.17	35.15	35.26	-0.06	449886	35.37	34.99										
barchart	ens	-0.17%	35.15	35.26	-0.06	449,886	35.37	34.99	35.21	40.32	20.93		13.66	$1.76 b			+2.26	
barrons	ens	0.17%	35.15	35.26	-0.06	444,263	35.37	34.99				50.04 million		$1.76 billion	ens has not issued dividends in more than 1 year.			
bloomberg	ens	-0.170%	35.150	35.260	-0.060	449,886	35.370	34.990		40.32	20.93	49.948mil	14.173	1,755.662mil			2.480	
boston-com	ens	-0.1704%	35.15 usd	35.26	-0.0600	449,886	35.37	34.99	35.21	40.32	20.93	49,947,698						
bostonmerchant	ens	-0.1704%	35.15 usd	35.26	-0.0600	449,886	35.37	34.99	35.21	40.32	20.93	49,947,698						
business-insider	ens	-0.1704%	35.15 usd	35.26	-0.0600	449,886	35.37	34.99	35.21	40.32	20.93	49,947,698						
chron	ens	-0.1704%	35.15 usd	35.26	-0.0600	449,886	35.37	34.99	35.21	40.32	20.93	49,947,698						
cio-com	ens	-0.17%	35.15 usd	35.26	-0.0600	449,886	35.37	34.99	35.21	40.32	20.93	49,947,698	15.48	2b				
cnn-money	ens	-0.17%	35.15	35.26	-0.06	434,768	35.37	34.99	35.21				15.5	$1.8b				
easystockalterts	ens	-0.17%	35.15	35.26	-0.06	449886	35.37	34.99	35.21	40.32	20.93		15.48				2.27	
eresearch-fidelity-com	ens	-0.17%	35.1500	35.2600	-0.0600	449,886	35.3700	34.9900	35.2100	40.3200	20.9300	49,948,000	15.58	$1.76b				
finance-abc7-com	ens	-0.1704%	35.15 usd	35.26	-0.0600	449,886	35.37	34.99	35.21	40.32	20.93	49,947,698						
finance-abc7chicago-com	ens	-0.1704%	35.15 usd	35.26	-0.0600	449,886	35.37	34.99	35.21	40.32	20.93	49,947,698						
financial-content	ens	-0.1704%	35.15 usd	35.26	-0.0600	449,886	35.37	34.99	35.21	40.32	20.93	49,947,698						
finapps-forbes-com	ens	-0.2%	$35.15	35.26	-0.06	449,886	35.37	34.99	35.21	40.32	20.93	50 mil	15.6	2 bil	0.0	0.00	2.26	
finviz	ens	-0.17%	35.15			449,886			35.21	-12.82%	67.94%	49.95m	15.55	1.76b			2.26	
fool	ens	-0.17%	$35.15	$35.26	-0.06	444,163	$35.37	$34.99	$35.21	$40.32	$20.93		15.50	$1.77b				
foxbusiness	ens		$35.15		-0.06	450,044			$35.21									
google-finance	ens	(-0.17%)	35.15	35.26	-0.06	449,886.00	35.37	34.99		40.32	20.93	49.95m	15.52	1.76b			2.26	
howthemarketworks	ens	2.121%	35.15	35.26	0.73	444,263	35.37	34.99	34.42									
hpcwire	ens	-0.1704%	35.15 usd	35.26	-0.0600	449,886	35.37	34.99	35.21	40.32	20.93	49,947,698						
insidestocks	ens	-0.17%	35.15	35.26	-0.06	444263	35.37	34.99					price earnings ratio: 14.23					
investopedia	ens	-0.17 %	$35.15	35.26	-0.06				35.21									
investorguide	ens	-0.17%	35.15	35.26	-0.06		35.37	34.99		40.32	20.74		15.51	1.765b			2.27	
marketintellisearch	ens	-0.17 %	$35.15	$35.26	-0.06	419.30k	$35.37	$34.99	$35.21			49.95m	15.58	1.76b	0.0 %		2.26	
marketwatch	ens	-0.17%	$35.15	open: 35.26	-0.06	15,118	$35.37	$34.99	$35.21	$40.32	$20.93		16.95	$1.76b			2.07	
minyanville	ens	-0.1704%	35.15 usd	35.26	-0.0600	449,886	35.37	34.99	35.21	40.32	20.93	49,947,698						
msn-money	ens	-0.17%	35.15	35.26	-0.06	449,886	35.37	34.99	35.21	40.32	20.93	49.95 mil	15.48	1.76 bil			2.26	
nasdaq-com	ens	0.17%	$ 35.15		0.06	449,886	$ 35.37	$ 34.99	$ 35.21	$ 40.32	$ 20.93	49,948,000	15.55	$ 1,755,672,200			$ 2.26	
optimum	ens	-0.17%	35.15 ( 4:15 pm edt)	35.26	-0.06	449,886	35.37	34.99	35.21	40.32	20.93	49.95m	15.5	1.8b			2.27	
paidcontent	ens	-0.1704%	35.15 usd	35.26	-0.0600	449,886	35.37	34.99	35.21	40.32	20.93	49,947,698						
pc-quote	ens	-0.17%	35.15	35.26	-0.06	449,886	35.37	34.99	35.21	40.32	20.93	50,033,260	15.51101	1,758,669,000				
personal-wealth-biz	ens	-0.17%	35.15	35.26	-0.06	450,044	35.37	34.99	35.21	40.32	20.74		15.51			0.00	2.27	
predictwallstreet	ens	-0.17%	35.15		-0.06	449,886												
raymond-james	ens	-0.17	35.15	35.26	-0.06	449,886	35.37	34.99	35.15	40.32	20.93		15.28				2.30	
renewable-energy-world	ens	-0.1704%	35.15 usd	35.26	-0.0600	449,886	35.37	34.99	35.21	40.32	20.93	49,947,698						
screamingmedia	ens	-0.17%	$	open: 35.26	-0.06	15,118	$35.37	$34.99	$35.21	$40.32	$20.93		16.95	$1.76b			2.07	
scroli	ens	%	ens			0												
simple-stock-quotes	ens	-0.17%	last trade: 35.15		change: -0.060								p/e ratio: 15.51					
smartmoney	ens	(-0.17%)	35.15	$35.26	-0.06	449,886	$35.37	$34.99	$35.21	$40.32	$20.93			1,758,700	0.00%	$0.00		
stocknod	ens	-0.1704%	35.15 usd	35.26	-0.0600	449,886	35.37	34.99	35.21	40.32	20.93	49,947,698						
stockpickr	ens	-0.17%	$35.15 -0.06 | -0.17%	35.26	-0.06	449.89k	35.37	34.99	35.21	40.32	20.93							
stocksmart	ens	.0 %	$33.72	32.33	0	25,876	35.73	33.66										
stocktwits	ens	-0.20%	35.14		-0.07													
streetinsider-com	ens	0.17%	35.15	$35.26	-0.06	449,886	$35.37	$34.99	$35.21	$40.32	$20.93		15.48				$2.27	
thecramerreport	ens		35.15	35.26	-0.06	449886	35.37	34.99										
thestree	ens	-0.17%	$35.15	35.26	-0.06	449886	35.37	34.99	35.21	-40.32	20.93	5.0218589e7		1.758658447e9				
tickerspy	ens	-0.17%	$35.15	35.26	-0.06	449,886	35.37	34.99	35.21	40.32	20.93		15.5	1.7b	0.00%	$0.00		
tmx-quotemedia	ens	-0.17%	35.150	35.260	-0.060	450,044	35.370	34.990	35.210	40.320	20.930	50,218,589	15.50	1,765,183,403			2.27	
updown	ens	-0.17%	$35.15	$35.26	-$0.06	434,768	$35.37	$34.99	$35.21	$40.32	$20.93	50.21b	17.04	$1.72b			2.07	
wallstreetsurvivor	ens	2.12%	35.15	35.26	0.73	444,263	35.37	34.99		40.32	21.55		15.50	$2b			2.27	
yahoo-finance	ens	0.17%	35.15	35.26	0.06	449,886	35.37	34.99	35.21	40.32	20.93		15.48	1.77b			2.27	
ycharts-com	ens	-0.20%	35.14		-0.07					40.16	20.93		15.48	1.76b	0.00%		2.27	
zacks	ens	(-0.17%)	35.15		-0.06	vol.  449,886	35.37	34.99		40.32	20.74		13.97	1.76 b	0.00	0.00	2.52	
advfn	scmp	-0.73	4.1	4.15	-0.03	10382	4.15	4.01										
barchart	scmp	-0.73%	4.10	4.01	-0.03	11,907	4.15	4.01	4.13	4.75	3.25		0.00	$171.59 m			-0.31	
barrons	scmp	0.73%	4.10	4.15	-0.03	10,382	4.15	4.01				41.85 million		$172.85 million	scmp has not issued dividends in more than 1 year.			
bloomberg	scmp	-0.726%	4.100	4.150	-0.030	10,382	4.150	4.010		4.75	3.25	15.661mil		171.589mil			-0.310	
boston-com	scmp	-0.7264%	4.100 usd	4.150	-0.0300	10,382	4.150	4.010	4.130	4.750	3.250	15,660,682						
bostonmerchant	scmp	-0.7264%	4.100 usd	4.150	-0.0300	10,382	4.150	4.010	4.130	4.750	3.250	15,660,682						
business-insider	scmp	-0.7264%	4.100 usd	4.150	-0.0300	10,382	4.150	4.010	4.130	4.750	3.250	15,660,682						
chron	scmp	-0.7264%	4.100 usd	4.150	-0.0300	10,382	4.150	4.010	4.130	4.750	3.250	15,660,682						
cio-com	scmp	-0.73%	4.100 usd	4.150	-0.0300	10,382	4.150	4.010	4.130	4.750	3.250	15,660,682		64m				
cnn-money	scmp	-0.73%	4.10	4.15	-0.03	10,382	4.15	4.01	4.13				nm	$64.2m				
easystockalterts	scmp	-0.72%	4.10	4.15	-0.03	10382	4.15	4.01	4.13	4.75	3.25						-0.23	
eresearch-fidelity-com	scmp	-0.73%	4.1000	4.1500	-0.0300	10,382	4.1500	4.0100	4.1300	4.7500	3.2500	41,852,000	nm	$172.85m				
finance-abc7-com	scmp	-0.7264%	4.100 usd	4.150	-0.0300	10,382	4.150	4.010	4.130	4.750	3.250	15,660,682						
finance-abc7chicago-com	scmp	-0.7264%	4.100 usd	4.150	-0.0300	10,382	4.150	4.010	4.130	4.750	3.250	15,660,682						
financial-content	scmp	-0.7264%	4.100 usd	4.150	-0.0300	10,382	4.150	4.010	4.130	4.750	3.250	15,660,682						
finapps-forbes-com	scmp	-0.7%	$4.10	4.15	-0.03	10,382	4.15	4.01	4.13	4.75	3.25	16 mil		64 mil	0.0	0.00	-0.15	
finviz	scmp	-0.73%	4.10			10,382			4.13	-13.68%	26.15%	41.85m		171.58m			-0.27	
fool	scmp	-0.73%	$4.10	$4.15	-0.03	10,382	$4.15	$4.01	$4.13	$4.75	$3.25		0.00	$171.59m				
foxbusiness	scmp		$4.10		-0.03	10,382			$4.13									
google-finance	scmp	(-0.73%)	4.10	4.15	-0.03	10,382.00	4.15	4.01		4.75	3.25	41.85m		171.59m			-0.27	
howthemarketworks	scmp	0%	4.1	4.15	0	8,388	4.15	4.01	4.1									
hpcwire	scmp	-0.7264%	4.100 usd	4.150	-0.0300	10,382	4.150	4.010	4.130	4.750	3.250	15,660,682						
insidestocks	scmp	-0.73%	4.10	4.01	-0.03	10382	4.15	4.01										
investopedia	scmp	-0.73 %	$4.10	4.15	-0.03				4.13									
investorguide	scmp	-0.73%	4.10	4.07	-0.03		4.15	4.01		4.75	3.25			171.6m			-0.28	
marketintellisearch	scmp	-0.73 %	$4.10	$4.07	-0.03	5.40k	$4.15	$4.01	$4.13			41.85m	0.00	0.17b	0.0 %		-0.27	
marketwatch	scmp	-0.73%	$4.10	open: 4.15	-0.03	1,994	$4.15	$4.01	$4.13	$4.75	$3.25			$172.85m				
minyanville	scmp	-0.7264%	4.100 usd	4.150	-0.0300	10,382	4.150	4.010	4.130	4.750	3.250	15,660,682						
msn-money	scmp	-0.73%	4.10	4.15	-0.03	10,382	4.15	4.01	4.13	4.75	3.25	41.85 mil	-14.64	172.85 mil			-0.27	
nasdaq-com	scmp	0.73%	$ 4.10	$ 4.15	0.03	10,382	$ 4.15	$ 4.01	$ 4.13	$ 4.75	$ 3.25	15,661,000		$ 64,210,100			$ -0.31	
optimum	scmp	-0.73%	4.10 ( 4:30 pm edt)	4.15	-0.03	10,382	4.15	4.01	4.13	4.75	3.25	15.66m		64.2m			-0.23	
paidcontent	scmp	-0.7264%	4.100 usd	4.150	-0.0300	10,382	4.150	4.010	4.130	4.750	3.250	15,660,682						
pc-quote	scmp	-0.73%	4.1	4.15	-0.03	10,382	4.15	4.01	4.13	4.75	3.25	15,775,585	-14.75	64,680,000				
personal-wealth-biz	scmp	-0.73%	4.10	4.07	-0.03	10,382	4.15	4.01	4.13	4.75	3.25					0.00	-0.28	
predictwallstreet	scmp	-0.73%	4.10		-0.03	10,382												
raymond-james	scmp	-0.73	4.10	4.15	-0.03	10,382	4.15	4.01	4.10	4.75	3.25						-0.24	
renewable-energy-world	scmp	-0.7264%	4.100 usd	4.150	-0.0300	10,382	4.150	4.010	4.130	4.750	3.250	15,660,682						
screamingmedia	scmp	-0.73%	$	open: 4.15	-0.03	1,994	$4.15	$4.01	$4.13	$4.75	$3.25			$172.85m				
scroli	scmp	%	scmp			0												
simple-stock-quotes	scmp	-0.73%	last trade: 4.10		change: -0.030													
smartmoney	scmp	(-0.73%)	4.10	$4.15	-0.03	10,382	$4.15	$4.01	$4.13	$4.75	$3.25			64,700	0.00%	$0.00		
stocknod	scmp	-0.7264%	4.100 usd	4.150	-0.0300	10,382	4.150	4.010	4.130	4.750	3.250	15,660,682						
stockpickr	scmp	-0.73%	$4.10 -0.03 | -0.73%	4.15	-0.03	10.38k	4.15	4.01	4.13	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%	4.10	$4.15	-0.03	10,382	$4.15	$4.01	$4.13	$4.75	$3.25						$-0.23	
thecramerreport	scmp		4.10	4.07	-0.03	10382	4.15	4.01										
thestree	scmp	-0.73%	$4.1	4.15	-0.03	10382	4.15	4.01	4.13	-4.75	3.25	4.1851732e7		6.4678617e7				
tickerspy	scmp	-0.73%	$4.10	4.15	-0.03	10,382	4.15	4.01	4.13	4.75	3.25		-14.8	172.8m	0.00%	$0.00		
tmx-quotemedia	scmp	-0.73%	4.100	4.150	-0.030	10,382	4.150	4.010	4.130	4.750	3.250	41,851,732		171,592,101			-0.23	
updown	scmp	-0.73%	$4.10	$4.15	-$0.03	8,388	$4.15	$4.01	$4.13	$4.75	$3.25	41.85b		$172m			-0.27	
wallstreetsurvivor	scmp	0.00%	4.10	4.15	0.00	8,388	4.15	4.01		4.75	3.25			$65m			-0.07	
yahoo-finance	scmp	0.73%	4.10	4.07	0.03	10,382	4.15	4.01	4.13	4.75	3.25			171.59m			-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%)	4.10		-0.03	vol.  10,382	4.15	4.01		4.75	3.25			172.85 m	0.00	0.00	-.31	
advfn	ipgp	0.84	75.88	74.41	0.63	493946	76.07	73.66										
barchart	ipgp	+0.84%	75.88	74.41	+0.63	494,326	76.07	73.66	75.25	78.59	13.93		47.52	$3.58 b			+1.53	
barrons	ipgp	0.84%	75.88	74.41	+0.63	493,946	76.07	73.66				47.59 million		$3.56 billion	ipgp has not issued dividends in more than 1 year.			
bloomberg	ipgp	0.837%	75.880	74.410	0.630	493,946	76.070	73.660		78.59	13.93	47.267mil	49.595	3,586.631mil			1.530	
boston-com	ipgp	+0.8372%	75.88 usd	74.41	+0.6300	493,946	76.07	73.66	75.25	77.85	13.93	47,267,143						
bostonmerchant	ipgp	+0.8372%	75.88 usd	74.41	+0.6300	493,946	76.07	73.66	75.25	77.85	13.93	47,267,143						
business-insider	ipgp	+0.8372%	75.88 usd	74.41	+0.6300	493,946	76.07	73.66	75.25	77.85	13.93	47,267,143						
chron	ipgp	+0.8372%	75.88 usd	74.41	+0.6300	493,946	76.07	73.66	75.25	77.85	13.93	47,267,143						
cio-com	ipgp	+0.84%	75.88 usd	74.41	+0.6300	493,946	76.07	73.66	75.25	77.85	13.93	47,267,143	49.59	4b				
cnn-money	ipgp	+0.84%	75.88	74.41	+0.63	493,946	76.07	73.66	75.25				49.6	$3.6b				
easystockalterts	ipgp	0.85%	75.88	74.41	+0.63	493946	76.07	73.66	75.25	78.59	13.93		49.59				1.53	
eresearch-fidelity-com	ipgp	0.84%	75.8800	74.4100	0.6300	493,946	76.0700	73.6600	75.2500	78.5900	13.9300	47,267,000	49.18	$3.56b				
finance-abc7-com	ipgp	+0.8372%	75.88 usd	74.41	+0.6300	493,946	76.07	73.66	75.25	77.85	13.93	47,267,143						
finance-abc7chicago-com	ipgp	+0.8372%	75.88 usd	74.41	+0.6300	493,946	76.07	73.66	75.25	77.85	13.93	47,267,143						
financial-content	ipgp	+0.8372%	75.88 usd	74.41	+0.6300	493,946	76.07	73.66	75.25	77.85	13.93	47,267,143						
finapps-forbes-com	ipgp	0.8%	$75.88	74.41	0.63	493,946	76.07	73.66	75.25	78.59	13.93	47 mil	49.6	4 bil	0.0	0.00	1.53	
finviz	ipgp	0.84%	75.88			492,946			75.25	-3.45%	444.72%	47.27m	49.59	3.59b			1.53	
fool	ipgp	+0.84%	$75.88	$74.41	0.63	492,946	$76.07	$73.66	$75.25	$78.59	$13.93		49.20	$3.59b				
foxbusiness	ipgp		$75.88		+0.63	493,946			$75.25									
google-finance	ipgp	(0.84%)	75.88	74.41	+0.63	493,946.00	76.07	73.66		78.59	13.93	47.27m	49.57	3.59b			1.53	
howthemarketworks	ipgp	4.36%	75.88	74.41	3.17	490,623	76.07	73.66	72.71									
hpcwire	ipgp	+0.8372%	75.88 usd	74.41	+0.6300	493,946	76.07	73.66	75.25	77.85	13.93	47,267,143						
insidestocks	ipgp	+0.84%	75.88	74.41	+0.63	493946	76.07	73.66					price earnings ratio: 50.59					
investopedia	ipgp	+0.84 %	$75.88	74.41	+0.63				75.25									
investorguide	ipgp	+0.84%	75.88	74.41	+0.63		76.07	73.66		76.51	13.93		49.22	3.587b			1.529	
marketintellisearch	ipgp	0.84 %	$75.88	$74.41	0.63	486.50k	$76.07	$73.66	$75.25			47.27m	49.18	3.56b	0.0 %		1.53	
marketwatch	ipgp	+0.84%	$75.25	open: 74.41	+0.63	2,045	$76.07	$73.66	$75.25	$78.59	$13.93		50.16	$3.56b			1.51	
minyanville	ipgp	+0.8372%	75.88 usd	74.41	+0.6300	493,946	76.07	73.66	75.25	77.85	13.93	47,267,143						
msn-money	ipgp	+0.84%	75.88	74.41	+0.63	493,946	76.07	73.66	75.25	78.59	13.93	47.27 mil	49.59	3.56 bil			1.53	
nasdaq-com	ipgp	0.84%	$ 75.88	$ 74.41	0.63	493,946	$ 76.07	$ 73.66	$ 75.25	$ 78.59	$ 13.93	47,267,000	49.59	$ 3,586,619,960			$ 1.53	
optimum	ipgp	+0.84%	75.88 ( 4:30 pm edt)	74.41	+0.63	493,946	76.07	73.66	75.25	78.59	13.93	47.27m	49.6	3.6b			1.53	
paidcontent	ipgp	+0.8372%	75.88 usd	74.41	+0.6300	493,946	76.07	73.66	75.25	77.85	13.93	47,267,143						
pc-quote	ipgp	0.84%	75.88	74.41	0.63	493,946	76.07	73.66	75.25	78.59	13.93	46,874,562	49.18301	3,556,842,000				
personal-wealth-biz	ipgp	+0.84%	75.88	74.41		493,946	76.07	73.66	75.25	76.51	13.93		49.22			0.00	1.529	
predictwallstreet	ipgp	+0.84%	75.88		+0.63	493,946												
raymond-james	ipgp	0.84	75.88	74.41	0.63	493,946	76.07	73.66	75.88	78.59	13.93		48.33				1.57	
renewable-energy-world	ipgp	+0.8372%	75.88 usd	74.41	+0.6300	493,946	76.07	73.66	75.25	77.85	13.93	47,267,143						
screamingmedia	ipgp	+0.84%	$	open: 74.41	+0.63	2,045	$76.07	$73.66	$75.25	$78.59	$13.93		50.16	$3.56b			1.51	
scroli	ipgp	%	ipgp			0												
simple-stock-quotes	ipgp	+0.84%	last trade: 75.88		change: 0.630								p/e ratio: 49.22					
smartmoney	ipgp	(0.84%)	75.88	$74.41	0.63	493,946	$76.07	$73.66	$75.25	$78.59	$13.93			3,556,900	0.00%	$0.00		
stocknod	ipgp	+0.8372%	75.88 usd	74.41	+0.6300	493,946	76.07	73.66	75.25	77.85	13.93	47,267,143						
stockpickr	ipgp	0.84%	$75.88 0.63 | 0.84%	74.41	0.63	492.95k	76.07	73.66	75.25	78.59	13.93							
stocksmart	ipgp	.0 %	$74.07	31.37	0	64,350	78.59	73.83										
stocktwits	ipgp	0.82%	75.87		+0.62													
streetinsider-com	ipgp	0.84%	75.88	$74.41	+0.63	493,946	$76.07	$73.66	$75.25	$78.59	$13.93		49.59				$1.53	
thecramerreport	ipgp		75.88	74.41	+0.63	493946	76.07	73.66										
thestree	ipgp	0.84%	$75.88	74.41	0.63	492946	76.07	73.66	75.25	-78.59	13.93	4.7267143e7		3.556852511e9				
tickerspy	ipgp	0.84%	$75.88	74.41	+0.63	493,946	76.07	73.66	75.25	78.59	13.93		49.2	3.5b	0.00%	$0.00		
tmx-quotemedia	ipgp	0.84%	75.880	74.410	0.630	493,946	76.070	73.660	75.250	78.590	13.930	47,267,143	49.20	3,586,630,811			1.53	
updown	ipgp	0.84%	$75.88	$74.41	$0.63	491,801	$76.07	$73.66	$75.25	$78.59	$13.93	47.26b	47.68	$3.43b			1.58	
wallstreetsurvivor	ipgp	4.36%	75.88	74.41	3.17	490,623	76.07	73.66		78.59	15.90		49.20	$4b			1.13	
yahoo-finance	ipgp	0.84%	75.88	74.41	0.63	493,946	76.07	73.66	75.25	78.59	13.93		49.63	3.59b			1.53	
ycharts-com	ipgp	+0.82%	75.87		+0.62					78.59	13.93		49.59	3.58b	0.00%		1.53	
zacks	ipgp	(0.84%)	75.88		0.63	vol.  493,946	76.07	73.66		78.59	13.93		49.18	3.56 b	0.00	0.00	1.53	
advfn	wlk	0.89	53.27	52.7	0.47	786260	53.8	52.48										
barchart	wlk	+0.89%	53.27	52.70	+0.47	786,260	53.80	52.48	52.80	67.70	17.25		12.01	$3.53 b	0.49%	$0.25	+4.32	
barrons	wlk	0.89%	53.27	52.70	+0.47	786,260	53.80	52.48				66.34 million		$3.52 billion	0.48%	$0.06		
bloomberg	wlk	0.890%	53.270	52.700	0.470	786,260	53.800	52.480		67.77	17.34	66.572mil	12.331	3,546.300mil	0.477	0.064 regular cash	4.320	
boston-com	wlk	+0.8902%	53.27 usd	52.70	+0.4700	786,260	53.80	52.48	52.80	67.50	17.34	66,572,173						
bostonmerchant	wlk	+0.8902%	53.27 usd	52.70	+0.4700	786,260	53.80	52.48	52.80	67.50	17.34	66,572,173						
business-insider	wlk	+0.8902%	53.27 usd	52.70	+0.4700	786,260	53.80	52.48	52.80	67.50	17.34	66,572,173						
chron	wlk	+0.8902%	53.27 usd	52.70	+0.4700	786,260	53.80	52.48	52.80	67.50	17.34	66,572,173						
cio-com	wlk	+0.89%	53.27 usd	52.70	+0.4700	786,260	53.80	52.48	52.80	67.50	17.34	66,572,173	12.30	4b	0.5	0.25		
cnn-money	wlk	+0.89%	53.27	52.70	+0.47	786,260	53.80	52.48	52.80				12.3	$3.5b	0.48%			
easystockalterts	wlk	0.89%	53.27	52.70	+0.47	786260	53.80	52.48	52.80	67.51	17.34		12.30				4.33	
eresearch-fidelity-com	wlk	0.89%	53.2700	52.7000	0.4700	786,260	53.8000	52.4800	52.8000	67.7700	17.3400	66,572,000	12.22	$3.52b	0.48%	$0.063500		
finance-abc7-com	wlk	+0.8902%	53.27 usd	52.70	+0.4700	786,260	53.80	52.48	52.80	67.50	17.34	66,572,173						
finance-abc7chicago-com	wlk	+0.8902%	53.27 usd	52.70	+0.4700	786,260	53.80	52.48	52.80	67.50	17.34	66,572,173						
financial-content	wlk	+0.8902%	53.27 usd	52.70	+0.4700	786,260	53.80	52.48	52.80	67.50	17.34	66,572,173						
finapps-forbes-com	wlk	0.9%	$53.27	52.70	0.47	786,260	53.80	52.48	52.80	67.77	17.34	67 mil	12.3	4 bil	0.5	0.25	4.32	
finviz	wlk	0.89%	53.27			786,260			52.80	-21.30%	209.24%	66.57m	12.33	3.55b		0.25	4.32	
fool	wlk	+0.89%	$53.27	$52.70	0.47	786,260	$53.80	$52.48	$52.80	$67.77	$17.34		12.20	$3.55b	1.10%	0.25		
foxbusiness	wlk		$53.27		+0.47	786,260			$52.80									
google-finance	wlk	(0.89%)	53.27	52.70	+0.47	786,260.00	53.80	52.48		67.77	17.34	66.57m	12.33	3.55b	0.48	0.06	4.32	
howthemarketworks	wlk	2.64%	53.27	52.7	1.37	786,260	53.8	52.48	51.9									
hpcwire	wlk	+0.8902%	53.27 usd	52.70	+0.4700	786,260	53.80	52.48	52.80	67.50	17.34	66,572,173						
insidestocks	wlk	+0.89%	53.27	52.70	+0.47	786260	53.80	52.48					price earnings ratio: 12.33					
investopedia	wlk	+0.89 %	$53.27	52.70	+0.47				52.80									
investorguide	wlk	+0.89%	53.27	52.70	+0.47		53.80	52.48		67.77	17.34		12.25	3.546b			4.309	
marketintellisearch	wlk	0.89 %	$53.27	$52.70	0.47	772.40k	$53.80	$52.48	$52.80			66.57m	12.22	3.51b	0.48 %		4.32	
marketwatch	wlk	+0.89%	$53.73	open: 52.70	+0.47	6,800	$53.80	$52.48	$52.80	$67.77	$17.34		12.26	$3.52b	0.48%	0.06	4.35	
minyanville	wlk	+0.8902%	53.27 usd	52.70	+0.4700	786,260	53.80	52.48	52.80	67.50	17.34	66,572,173						
msn-money	wlk	+0.89%	53.27	52.70	+0.47	786,260	53.80	52.48	52.80	67.77	17.34	66.57 mil	12.33	3.52 bil	0.48%	0.25	4.32	
nasdaq-com	wlk	0.89%	$ 53.27		0.47	786,260	$ 53.80	$ 52.48	$ 52.80	$ 67.77	$ 17.34	66,572,000	12.33	$ 3,546,290,440	0.48 %	$0.254000	$ 4.32	
optimum	wlk	+0.89%	53.27 ( 4:15 pm edt)	52.70	+0.47	786,260	53.80	52.48	52.80	67.50	17.34	66.57m	12.3	3.5b	0.48	0.25	4.33	
paidcontent	wlk	+0.8902%	53.27 usd	52.70	+0.4700	786,260	53.80	52.48	52.80	67.50	17.34	66,572,173						
pc-quote	wlk	0.89%	53.27	52.7	0.47	786,260	53.8	52.48	52.8	67.77	17.34	65,984,639	12.22222	3,515,002,000		0.0635		
personal-wealth-biz	wlk	+0.89%	53.27	52.70		786,260	53.80	52.48	52.80	67.77	17.34		12.25		0.48	0.256	4.309	
predictwallstreet	wlk	+0.89%	53.27		+0.47	786,260												
raymond-james	wlk	0.89	53.27	52.70	0.47	786,260	53.80	52.48	53.27	67.77	17.34		12.27				4.34	
renewable-energy-world	wlk	+0.8902%	53.27 usd	52.70	+0.4700	786,260	53.80	52.48	52.80	67.50	17.34	66,572,173						
screamingmedia	wlk	+0.89%	$	open: 52.70	+0.47	6,800	$53.80	$52.48	$52.80	$67.77	$17.34		12.26	$3.52b	0.48%	0.06	4.35	
scroli	wlk	%	wlk			0												
simple-stock-quotes	wlk	+0.89%	last trade: 53.27		change: 0.470								p/e ratio: 12.25					
smartmoney	wlk	(0.89%)	53.27	$52.70	0.47	786,260	$53.80	$52.48	$52.80	$67.77	$17.34			3,515,000	0.47%	$0.06		
stocknod	wlk	+0.8902%	53.27 usd	52.70	+0.4700	786,260	53.80	52.48	52.80	67.50	17.34	66,572,173						
stockpickr	wlk	0.89%	$53.27 0.47 | 0.89%	52.70	0.47	786.26k	53.80	52.48	52.80	67.77	17.34							
stocksmart	wlk	.0 %	$54.7	43.49	0	21,844	56.33	54.64										
stocktwits	wlk	0.81%	53.23		+0.43													
streetinsider-com	wlk	0.89%	53.27	$52.70	+0.47	786,260	$53.80	$52.48	$52.80	$67.51	$17.34		12.30				$4.33	
thecramerreport	wlk		53.27	52.70	+0.47	786260	53.80	52.48										
thestree	wlk	0.89%	$53.27	52.7	0.47	786260	53.8	52.48	52.8	-67.77	17.34	6.6572173e7		3.515010734e9				
tickerspy	wlk	0.89%	$53.27	52.70	+0.47	786,260	53.80	52.48	52.80	67.77	17.34		12.2	3.5b	0.48%	$0.06		
tmx-quotemedia	wlk	0.89%	53.270	52.700	0.470	786,260	53.800	52.480	52.800	67.770	17.340	66,572,173	12.20	3,546,299,656	0.477	0.064 usd	4.33	
updown	wlk	0.89%	$53.27	$52.70	$0.47	779,460	$53.80	$52.48	$52.80	$67.77	$17.34	66.57b	12.17	$3.45b			4.34	
wallstreetsurvivor	wlk	2.64%	53.27	52.70	1.37	786,260	53.80	52.48		67.77	24.68		12.20	$4b	0.50%	0.24 -	3.34	
yahoo-finance	wlk	0.89%	53.27	52.70	0.47	786,260	53.80	52.48	52.80	67.77	17.34		12.36	3.55b	0.50%	0.25	4.31	
ycharts-com	wlk	+0.81%	53.23		+0.43					67.77	17.34		12.32	3.53b	0.50%		4.32	
zacks	wlk	(0.89%)	53.27		0.47	vol.  786,260	53.80	52.48		67.77	17.34		12.22	3.52 b	0.48	0.25	4.32	
advfn	wll	0.70	57.94	57.27	0.4	2600625	58.57	56.69										
barchart	wll	+0.70%	57.94	57.27	+0.40	2,601,875	58.57	56.69	57.54	75.91	36.81		19.07	$6.84 b			+1.84	
barrons	wll	0.70%	57.94	57.27	+0.40	2.602m	58.57	56.69				107.85 million		$6.80 billion	wll has not issued dividends in more than 1 year.			
bloomberg	wll	0.695%	57.940	57.270	0.400	2,600,625	58.570	56.690		75.91	36.82	117.369mil	22.633	6,800.343mil			2.560	
boston-com	wll	+0.6952%	57.94 usd	57.27	+0.4000	2,601,875	58.57	56.69	57.54	129.87	52.08	117,368,706						
bostonmerchant	wll	+0.6952%	57.94 usd	57.27	+0.4000	2,601,875	58.57	56.69	57.54	129.87	52.08	117,368,706						
business-insider	wll	+0.6952%	57.94 usd	57.27	+0.4000	2,601,875	58.57	56.69	57.54	129.87	52.08	117,368,706						
chron	wll	+0.6952%	57.94 usd	57.27	+0.4000	2,601,875	58.57	56.69	57.54	129.87	52.08	117,368,706						
cio-com	wll	+0.70%	57.94 usd	57.27	+0.4000	2,601,875	58.57	56.69	57.54	129.87	52.08	117,368,706	31.66	7b				
cnn-money	wll	+0.70%	57.94	57.27	+0.40	2,601,875	58.57	56.69	57.54				31.7	$6.8b				
easystockalterts	wll	0.70%	57.94	57.27	+0.40	2601875	58.57	56.69	57.54	129.87	52.08		31.66				1.83	
eresearch-fidelity-com	wll	0.70%	57.9400	57.2700	0.4000	2,601,875	58.5700	56.6900	57.5400	75.9100	36.8150	117,369,000	31.27	$6.75b				
finance-abc7-com	wll	+0.6952%	57.94 usd	57.27	+0.4000	2,601,875	58.57	56.69	57.54	129.87	52.08	117,368,706						
finance-abc7chicago-com	wll	+0.6952%	57.94 usd	57.27	+0.4000	2,601,875	58.57	56.69	57.54	129.87	52.08	117,368,706						
financial-content	wll	+0.6952%	57.94 usd	57.27	+0.4000	2,601,875	58.57	56.69	57.54	129.87	52.08	117,368,706						
finapps-forbes-com	wll	0.7%	$57.94	57.27	0.40	2,601,875	58.57	56.69	57.54	75.91	36.81	117 mil	31.5	7 bil	0.0	0.00	1.84	
finviz	wll	0.70%	57.94			2,602,528			57.54	-23.67%	57.40%	117.37m	32.69	6.75b			1.76	
fool	wll	+0.70%	$57.94	$57.27	0.40	2,601,875	$58.57	$56.69	$57.54	$75.91	$36.81		31.40	$6.80b				
foxbusiness	wll		$57.94		+0.40	2,602,100			$57.54									
google-finance	wll	(0.70%)	57.94	57.27	+0.40	2.60m	58.57	56.69		75.91	36.81	117.37m	32.98	6.80b			1.76	
howthemarketworks	wll	1.81%	57.94	57.27	1.03	2,601,875	58.57	56.69	56.91									
hpcwire	wll	+0.6952%	57.94 usd	57.27	+0.4000	2,601,875	58.57	56.69	57.54	129.87	52.08	117,368,706						
insidestocks	wll	+0.70%	57.94	57.27	+0.40	2601875	58.57	56.69					price earnings ratio: 20.51					
investopedia	wll	+0.70 %	$57.94	57.27	+0.40				57.54									
investorguide	wll	+0.70%	57.94	57.27	+0.40		58.57	56.69		75.91	36.815		30.64	6.800b			1.878	
marketintellisearch	wll	0.7 %	$57.94	$57.27	0.40	2589.00k	$58.57	$56.69	$57.54			117.37m	32.69	6.75b	0.0 %		1.76	
marketwatch	wll	+0.70%	$57.94	open: 57.27	+0.40	1,475	$58.57	$56.69	$57.54	$75.91	$36.82		32.42	$6.80b			1.79	
minyanville	wll	+0.6952%	57.94 usd	57.27	+0.4000	2,601,875	58.57	56.69	57.54	129.87	52.08	117,368,706						
msn-money	wll	+0.70%	57.94	57.27	+0.40	2.6 mil	58.57	56.69	57.54	75.91	36.82	117.37 mil	29.26	6.75 bil			1.76	
nasdaq-com	wll	0.7%	$ 57.94		0.40	2,601,875	$ 58.57	$ 56.69	$ 57.54	$ 75.91	$ 36.815	117,369,000	31.49	$ 6,800,359,860			$ 1.84	
optimum	wll	+0.70%	57.94 ( 4:00 pm edt)	57.27	+0.40	2,601,875	58.57	56.69	57.54	129.87	52.08	117.37m	31.7	6.8b			1.83	
paidcontent	wll	+0.6952%	57.94 usd	57.27	+0.4000	2,601,875	58.57	56.69	57.54	129.87	52.08	117,368,706						
pc-quote	wll	0.70%	57.94	57.27	0.40	2,602,100	58.57	56.69	57.54	75.91	36.82	117,297,584	29.06061	6,796,222,000				
personal-wealth-biz	wll	+0.70%	57.94	57.27		2,602,100	58.57	56.69	57.54	75.91	36.815		30.64			0.00	1.878	
predictwallstreet	wll	+0.70%	57.94		+0.40	2,601,875												
raymond-james	wll	0.70	57.94	57.27	0.40	2,601,875	58.57	56.69	57.94	75.91	36.82		29.64				1.96	
renewable-energy-world	wll	+0.6952%	57.94 usd	57.27	+0.4000	2,601,875	58.57	56.69	57.54	129.87	52.08	117,368,706						
screamingmedia	wll	+0.70%	$	open: 57.27	+0.40	4,382	$58.57	$56.69	$57.54	$75.91	$36.82		32.42	$6.80b			1.79	
scroli	wll	%	wll			0												
simple-stock-quotes	wll	+0.70%	last trade: 57.94		change: 0.400								p/e ratio: 30.64					
smartmoney	wll	(0.70%)	57.94	$57.27	0.40	2,601,875	$58.57	$56.69	$57.54	$75.91	$36.82			6,753,400	0.00%	$0.00		
stocknod	wll	+0.6952%	57.94 usd	57.27	+0.4000	2,601,875	58.57	56.69	57.54	129.87	52.08	117,368,706						
stockpickr	wll	0.70%	$57.94 0.40 | 0.70%	57.19	0.40	2.60m	58.57	56.69	57.54	75.91	36.82							
stocksmart	wll	.0 %	$64.87	116.22	0	141,023	67.425	64.59										
stocktwits	wll	0.68%	57.93		+0.39													
streetinsider-com	wll	0.70%	57.94	$57.27	+0.40	2,601,875	$58.57	$56.69	$57.54	$129.87	$52.08		31.66				$1.83	
thecramerreport	wll		57.94	57.27	+0.40	2601875	58.57	56.69										
thestree	wll	0.7%	$57.94	57.19	0.4	2601875	58.57	56.69	57.54	-75.91	36.82	1.17368706e8		6.753395343e9				
tickerspy	wll	0.70%	$57.94	57.27	+0.40	2,601,875	58.57	56.69	57.54	75.91	36.81		29.1	6.7b	0.00%	$0.00		
tmx-quotemedia	wll	0.70%	57.940	57.270	0.400	2,602,100	58.570	56.690	57.540	75.910	36.815	117,368,706	31.40	6,800,342,826			1.83	
updown	wll	1.04%	$58.14	$57.27	$0.60	2,601,875	$58.57	$56.69	$57.54	$75.91	$36.82	117.36b	30.11	$6.67b			1.91	
wallstreetsurvivor	wll	1.81%	57.94	57.27	1.03	2,601,875	58.57	56.69		75.91	40.95		31.40	$7b			2.55	
yahoo-finance	wll	0.70%	57.94	57.27	0.40	2,602,528	58.57	56.69	57.54	75.91	36.82		30.85	6.80b			1.88	
ycharts-com	wll	+0.68%	57.93		+0.39					75.91	36.81		29.26	6.84b	0.00%		1.98	
zacks	wll	(0.70%)	57.94		0.40	vol.  2,601,875	58.57	56.69		75.91	36.82		19.28	6.80 b	0.00	0.00	2.98	
advfn	leg	-0.56	24.76	24.8	-0.14	1852799	24.99	24.71										
barchart	leg	-0.56%	24.76	24.78	-0.14	1,852,799	24.99	24.71	24.90	26.64	17.95		21.02	$3.62 b	4.43%	$1.08	+1.16	
barrons	leg	0.56%	24.76	24.80	-0.14	1.852m	24.99	24.71				153.27 million		$3.56 billion	4.36%	$0.27		
bloomberg	leg	-0.562%	24.760	24.800	-0.140	1,852,799	24.990	24.710		26.95	18.83	142.896mil	21.345	3,538.102mil	4.365	0.270 regular cash	1.160	
boston-com	leg	-0.5622%	24.76 usd	24.80	-0.1400	1,852,799	24.99	24.71	24.90	26.95	18.83	142,895,892						
bostonmerchant	leg	-0.5622%	24.76 usd	24.80	-0.1400	1,852,799	24.99	24.71	24.90	26.95	18.83	142,895,892						
business-insider	leg	-0.5622%	24.76 usd	24.80	-0.1400	1,852,799	24.99	24.71	24.90	26.95	18.83	142,895,892						
chron	leg	-0.5622%	24.76 usd	24.80	-0.1400	1,852,799	24.99	24.71	24.90	26.95	18.83	142,895,892						
cio-com	leg	-0.56%	24.76 usd	24.80	-0.1400	1,852,799	24.99	24.71	24.90	26.95	18.83	142,895,892	21.34	4b	4.3	1.08		
cnn-money	leg	-0.56%	24.76	24.79	-0.14	1,852,799	24.99	24.71	24.90				21.3	$3.5b	4.36%			
easystockalterts	leg	-0.56%	24.76	24.80	-0.14	1852799	24.99	24.71	24.90	26.95	18.83		21.34				1.16	
eresearch-fidelity-com	leg	-0.56%	24.7600	24.8000	-0.1400	1,852,799	24.9900	24.7100	24.9000	26.9500	18.8300	142,896,000	21.47	$3.56b	4.34%	$0.270000		
finance-abc7-com	leg	-0.5622%	24.76 usd	24.80	-0.1400	1,852,799	24.99	24.71	24.90	26.95	18.83	142,895,892						
finance-abc7chicago-com	leg	-0.5622%	24.76 usd	24.80	-0.1400	1,852,799	24.99	24.71	24.90	26.95	18.83	142,895,892						
financial-content	leg	-0.5622%	24.76 usd	24.80	-0.1400	1,852,799	24.99	24.71	24.90	26.95	18.83	142,895,892						
finapps-forbes-com	leg	-0.6%	$24.76	24.80	-0.14	1,852,799	24.99	24.71	24.90	26.95	18.83	143 mil	21.3	4 bil	4.4	1.08	1.16	
finviz	leg	-0.56%	24.76			1,852,799			24.90	-7.07%	38.01%	142.90m	21.34	3.54b		1.08	1.16	
fool	leg	-0.56%	$24.76	$24.80	-0.14	1,852,799	$24.99	$24.71	$24.90	$26.95	$18.83		21.50	$3.54b	5.40%	1.08		
foxbusiness	leg		$24.76		-0.14	1,852,799			$24.90									
google-finance	leg	(-0.56%)	24.76	24.80	-0.14	1.85m	24.99	24.71		26.95	18.83	142.90m	21.37	3.54b	4.36	0.27	1.16	
howthemarketworks	leg	1.559%	24.76	24.8	0.38	1,852,103	24.99	24.71	24.38									
hpcwire	leg	-0.5622%	24.76 usd	24.80	-0.1400	1,852,799	24.99	24.71	24.90	26.95	18.83	142,895,892						
insidestocks	leg	-0.56%	24.76	24.78	-0.14	1852103	24.99	24.71					price earnings ratio: 21.34					
investopedia	leg	-0.56 %	$24.76	24.80	-0.14				24.90									
investorguide	leg	-0.56%	24.76	24.80	-0.14		24.99	24.71		26.95	18.83		21.50	3.538b			1.158	
marketintellisearch	leg	-0.56 %	$24.76	$24.80	-0.14	1835.70k	$24.99	$24.71	$24.90			142.90m	21.47	3.56b	4.34 %		1.16	
marketwatch	leg	-0.56%	$24.76	open: 24.80	-0.14	996	$24.99	$24.71	$24.90	$26.95	$18.83		20.98	$3.56b	4.36%	0.27	1.18	
minyanville	leg	-0.5622%	24.76 usd	24.80	-0.1400	1,852,799	24.99	24.71	24.90	26.95	18.83	142,895,892						
msn-money	leg	-0.56%	24.76	24.80	-0.14	1.85 mil	24.99	24.71	24.90	26.95	18.83	142.90 mil	21.34	3.56 bil	4.34%	1.08	1.16	
nasdaq-com	leg	0.56%	$ 24.76		0.14	1,852,799	$ 24.99	$ 24.71	$ 24.90	$ 26.95	$ 18.83	142,896,000	21.34	$ 3,538,104,960	4.34 %	$1.080000	$ 1.16	
optimum	leg	-0.56%	24.76 ( 4:15 pm edt)	24.80	-0.14	1,852,799	24.99	24.71	24.90	26.95	18.83	142.90m	21.3	3.5b	4.36	1.08	1.16	
paidcontent	leg	-0.5622%	24.76 usd	24.80	-0.1400	1,852,799	24.99	24.71	24.90	26.95	18.83	142,895,892						
pc-quote	leg	-0.56%	24.76	24.8	-0.14	1,852,799	24.99	24.71	24.9	26.95	18.83	143,703,974	21.46552	3,558,110,000		0.27		
personal-wealth-biz	leg	-0.56%	24.76	24.80	-0.14	1,852,799	24.99	24.71	24.90	26.95	18.83		21.50		4.34	1.08	1.158	
predictwallstreet	leg	-0.56%	24.76		-0.14	1,852,799												
raymond-james	leg	-0.56	24.76	24.80	-0.14	1,852,799	24.99	24.71	24.76	26.95	18.83		21.16				1.17	
renewable-energy-world	leg	-0.5622%	24.76 usd	24.80	-0.1400	1,852,799	24.99	24.71	24.90	26.95	18.83	142,895,892						
screamingmedia	leg	-0.56%	$	open: 24.80	-0.14	996	$24.99	$24.71	$24.90	$26.95	$18.83		20.98	$3.56b	4.36%	0.27	1.18	
scroli	leg	-0.56%	leg 24.76	24.80	-0.14	1,516,749	24.99	24.71	24.90	26.95	18.83		21.37				1.16	
simple-stock-quotes	leg	-0.56%	last trade: 24.76		change: -0.140								p/e ratio: 21.5					
smartmoney	leg	(-0.56%)	24.76	$24.80	-0.14	1,852,799	$24.99	$24.71	$24.90	$26.95	$18.83			3,558,100	4.34%	$0.27		
stocknod	leg	-0.5622%	24.76 usd	24.80	-0.1400	1,852,799	24.99	24.71	24.90	26.95	18.83	142,895,892						
stockpickr	leg	-0.56%	$24.76 -0.14 | -0.56%	24.80	-0.14	1.85m	24.99	24.71	24.90	26.95	18.83							
stocksmart	leg	.0 %	$25.15	22.99	0	85,775	25.88	25.13										
stocktwits	leg	-0.56%	24.76		-0.14													
streetinsider-com	leg	0.56%	24.76	$24.80	-0.14	1,852,799	$24.99	$24.71	$24.90	$26.95	$18.83		21.34				$1.16	
thecramerreport	leg		24.76	24.80	-0.14	1852799	24.99	24.71										
thestree	leg	-0.56%	$24.76	24.8	-0.14	1852799	24.99	24.71	24.9	-26.95	18.83	1.42895892e8		3.558107711e9				
tickerspy	leg	-0.56%	$24.76	24.80	-0.14	1,852,799	24.99	24.71	24.90	26.95	18.83		21.5	3.5b	4.34%	$0.27		
tmx-quotemedia	leg	-0.56%	24.760	24.800	-0.140	1,852,799	24.990	24.710	24.900	26.950	18.830	142,895,892	21.50	3,538,102,286	4.337	0.270 usd	1.16	
updown	leg	-0.56%	$24.76	$24.80	-$0.14	1,849,467	$24.99	$24.71	$24.90	$26.95	$18.83	142.89b	21.21	$3.48b			1.17	
wallstreetsurvivor	leg	1.56%	24.76	24.80	0.38	1,852,103	24.99	24.71		26.95	18.83		21.50	$4b	4.30%	1.06 -	1.15	
yahoo-finance	leg	0.56%	24.76	24.80	0.14	1,852,799	24.99	24.71	24.90	26.95	18.83		21.38	3.54b	4.30%	1.08	1.16	
ycharts-com	leg	-0.56%	24.76		-0.14					26.95	18.83		21.34	3.62b	4.32%		1.16	
zacks	leg	(-0.56%)	24.76		-0.14	vol.  1,852,799	24.99	24.71		26.95	18.83		21.47	3.56 b	4.34	1.08	1.16	
advfn	usap	2.16	47.76	46.75	1.01	139048	48.0	46.37										
barchart	usap	+2.16%	47.76	46.75	+1.01	146,425	48.00	46.37	46.75	48.00	16.44		19.40	$328.59 m			+2.37	
barrons	usap	2.16%	47.76	46.75	+1.01	139,048	48.00	46.37				6.87 million		$332.18 million	usap has not issued dividends in more than 1 year.			
bloomberg	usap	2.160%	47.760	46.750	1.010	139,048	48.000	46.370		48.00	16.44	7.104mil	20.152	339.302mil			2.370	
boston-com	usap	+2.160%	47.76 usd	46.75	+1.010	139,048	48.00	46.37	46.75	47.37	16.44	7,104,314						
bostonmerchant	usap	+2.160%	47.76 usd	46.75	+1.010	139,048	48.00	46.37	46.75	47.37	16.44	7,104,314						
business-insider	usap	+2.160%	47.76 usd	46.75	+1.010	139,048	48.00	46.37	46.75	47.37	16.44	7,104,314						
chron	usap	+2.160%	47.76 usd	46.75	+1.010	139,048	48.00	46.37	46.75	47.37	16.44	7,104,314						
cio-com	usap	+2.16%	47.76 usd	46.75	+1.010	139,048	48.00	46.37	46.75	47.37	16.44	7,104,314	20.15	339m				
easystockalterts	usap	2.16%	47.76	46.75	+1.01	139048	48.00	46.37	46.75	47.37	16.44		20.15				2.37	
eresearch-fidelity-com	usap	2.16%	47.7600	46.7500	1.0100	139,048	48.0000	46.3700	46.7500	47.3700	16.4400	7,104,000	19.73	$332.11m				
finance-abc7-com	usap	+2.160%	47.76 usd	46.75	+1.010	139,048	48.00	46.37	46.75	47.37	16.44	7,104,314						
finance-abc7chicago-com	usap	+2.160%	47.76 usd	46.75	+1.010	139,048	48.00	46.37	46.75	47.37	16.44	7,104,314						
financial-content	usap	+2.160%	47.76 usd	46.75	+1.010	139,048	48.00	46.37	46.75	47.37	16.44	7,104,314						
finapps-forbes-com	usap	2.2%	$47.76	46.75	1.01	139,048	48.00	46.37	46.75	47.37	16.44	7 mil	20.1	339 mil	0.0	0.00	2.37	
finviz	usap	2.16%	47.76			139,048			46.75	0.82%	190.51%	7.10m	20.24	339.10m			2.36	
fool	usap	+2.16%	$47.76	$46.75	1.01	139,048	$48.00	$46.37	$46.75	$47.37	$16.44		19.70	$339.30m				
foxbusiness	usap		$47.76		+1.01	139,048			$46.75									
google-finance	usap	(2.16%)	47.76	46.75	+1.01	139,048.00	48.00	46.37		48.00	16.44	7.10m	20.25	339.30m			2.36	
howthemarketworks	usap	2.139%	47.76	46.75	1	137,778	48	46.37	46.76									
hpcwire	usap	+2.160%	47.76 usd	46.75	+1.010	139,048	48.00	46.37	46.75	47.37	16.44	7,104,314						
insidestocks	usap	+2.16%	47.76	46.75	+1.01	137145	48.00	46.37					price earnings ratio: 20.15					
investopedia	usap	+2.16 %	$47.76	46.75	+1.01				46.75									
investorguide	usap	+2.16%	47.76	46.53	+1.01		48.00	46.37		41.76	15.68		19.82	325.8m			2.359	
marketintellisearch	usap	2.16 %	$47.76	$46.53	1.01	133.10k	$48.00	$46.37	$46.75			7.10m	19.81	0.33b	0.0 %		2.36	
marketwatch	usap	+2.16%	$47.76	open: 46.75	+1.01	1,603	$48.00	$46.37	$46.75	$48.00	$16.44		20.42	$332.11m			2.34	
minyanville	usap	+2.160%	47.76 usd	46.75	+1.010	139,048	48.00	46.37	46.75	47.37	16.44	7,104,314						
msn-money	usap	+2.16%	47.76	46.75	+1.01	139,048	48.00	46.37	46.75	47.37	16.44	7.10 mil	20.24	332.13 mil			2.36	
nasdaq-com	usap	2.16%	$ 47.76	$ 46.75	1.01	139,048	$ 48	$ 46.37	$ 46.75	$ 47.37	$ 16.44	7,104,000	20.15	$ 339,287,040			$ 2.37	
optimum	usap	+2.16%	47.76 ( 4:30 pm edt)	46.75	+1.01	139,048	48.00	46.37	46.75	47.37	16.44	7.10m	20.2	339.3m			2.37	
paidcontent	usap	+2.160%	47.76 usd	46.75	+1.010	139,048	48.00	46.37	46.75	47.37	16.44	7,104,314						
pc-quote	usap	2.16%	47.76	46.75	1.01	139,048	48.0	46.37	46.75	47.37	16.44	6,953,769	19.80932	332,112,000				
personal-wealth-biz	usap	+2.16%	47.76	46.53		139,048	48.00	46.37	46.75	41.76	15.68		19.82			0.00	2.359	
predictwallstreet	usap	+2.16%	47.76		+1.01	139,048												
raymond-james	usap	2.16	47.76	46.75	1.01	139,048	48.00	46.37	47.76	47.37	16.44		19.98				2.39	
renewable-energy-world	usap	+2.160%	47.76 usd	46.75	+1.010	139,048	48.00	46.37	46.75	47.37	16.44	7,104,314						
screamingmedia	usap	+2.16%	$	open: 46.75	+1.01	1,603	$48.00	$46.37	$46.75	$48.00	$16.44		20.42	$332.11m			2.34	
scroli	usap	%	usap			0												
simple-stock-quotes	usap	+2.16%	last trade: 47.76		change: 1.010								p/e ratio: 19.82					
smartmoney	usap	(2.16%)	47.76	$46.75	1.01	139,048	$48.00	$46.37	$46.75	$47.37	$16.44			332,100	0.00%	$0.00		
stocknod	usap	+2.160%	47.76 usd	46.75	+1.010	139,048	48.00	46.37	46.75	47.37	16.44	7,104,314						
stockpickr	usap	2.16%	$47.76 1.01 | 2.16%	46.75	1.01	139.05k	48.00	46.37	46.75	47.37	16.44							
stocksmart	usap	.0 %	$34.44	32.16	0	4,984	36.35	34.23										
stocktwits	usap	2.23%	47.79		+1.04													
streetinsider-com	usap	2.16%	47.76	$46.75	+1.01	139,048	$48.00	$46.37	$46.75	$47.37	$16.44		20.15				$2.37	
thecramerreport	usap		47.76	46.53	+1.01	139048	48.00	46.37										
thestree	usap	2.16%	$47.76	46.75	1.01	139048	48.0	46.37	46.75	-47.37	16.44	7104314.0		3.3212668e8				
tickerspy	usap	2.16%	$47.76	46.75	+1.01	139,048	48.00	46.37	46.75	47.37	16.44		19.8	318.9m	0.00%	$0.00		
tmx-quotemedia	usap	2.16%	47.760	46.750	1.010	139,048	48.000	46.370	46.750	47.370	16.440	7,104,314	19.70	339,302,037			2.37	
updown	usap	2.16%	$47.76	$46.75	$1.01	135,285	$48.00	$46.37	$46.75	$47.37	$16.44	7.10b	19.53	$332m			2.39	
wallstreetsurvivor	usap	2.14%	47.76	46.75	1.00	137,778	48.00	46.37		47.37	20.00		19.70	$332m			1.93	
yahoo-finance	usap	2.16%	47.76	46.53	1.01	139,048	48.00	46.37	46.75	48.00	16.44		20.25	325.77m			2.36	
ycharts-com	usap	+2.22%	47.79		+1.04					47.37	16.44		20.25	328.80m	0.00%		2.36	
zacks	usap	(2.16%)	47.76		1.01	vol.  139,048	48.00	46.37		48.00	15.68		19.4	332.11 m	0.00	0.00	2.41	
advfn	cswc	2.64	96.63	94.0	2.49	9720	96.76	93.88										
barchart	cswc	+2.64%	96.63	94.00	+2.49	+7.10	96.76	93.88	94.14	111.90	84.34							
barrons	cswc	2.64%	96.63	94.00	+2.49	9,720	96.76	93.88				3.75 million		$353.31 million	0.83%	$0.4		
bloomberg	cswc	2.645%	96.630	94.000	2.490	9,720	96.760	93.880		112.37	85.03	3.753mil	6.738	362.656mil	0.828	0.400 regular cash	14.340	
boston-com	cswc	+2.645%	96.63 usd	94.00	+2.490	9,720	96.76	93.88	94.14	112.37	85.03	3,753,038						
bostonmerchant	cswc	+2.645%	96.63 usd	94.00	+2.490	9,720	96.76	93.88	94.14	112.37	85.03	3,753,038						
business-insider	cswc	+2.645%	96.63 usd	94.00	+2.490	9,720	96.76	93.88	94.14	112.37	85.03	3,753,038						
chron	cswc	+2.645%	96.63 usd	94.00	+2.490	9,720	96.76	93.88	94.14	112.37	85.03	3,753,038						
cio-com	cswc	+2.64%	96.63 usd	94.00	+2.490	9,720	96.76	93.88	94.14	112.37	85.03	3,753,038	3.722	363m	0.8	0.8		
cnn-money	cswc	+2.64%	96.63	94.00	+2.49	9,720	96.76	93.88	94.14				3.7	$362.7m	0.83%			
easystockalterts	cswc	2.65%	96.63	94.00	+2.49	9720	96.76	93.88	94.14	112.37	85.03		3.72				25.96	
eresearch-fidelity-com	cswc	2.64%	96.6300	94.0000	2.4900	9,720	96.7600	93.8800	94.1400	112.3700	85.0300	3,753,000	6.94	$353.31m	0.85%	$0.400000		
finance-abc7-com	cswc	+2.645%	96.63 usd	94.00	+2.490	9,720	96.76	93.88	94.14	112.37	85.03	3,753,038						
finance-abc7chicago-com	cswc	+2.645%	96.63 usd	94.00	+2.490	9,720	96.76	93.88	94.14	112.37	85.03	3,753,038						
financial-content	cswc	+2.645%	96.63 usd	94.00	+2.490	9,720	96.76	93.88	94.14	112.37	85.03	3,753,038						
finapps-forbes-com	cswc	2.6%	$96.63	94.00	2.49	9,720	96.76	93.88	94.14	112.37	85.03	4 mil		363 mil	1.2	1.20		
finviz	cswc	2.64%	96.63			9,720			94.14	-13.64%	14.58%	3.75m	6.74	362.36m		0.80	14.33	
fool	cswc	+2.64%	$96.63	$94.00	2.49	9,720	$96.76	$93.88	$94.14	$112.37	$85.03		0.00	$362.66m	1.00%	0.80		
foxbusiness	cswc		$96.63		+2.49	9,720			$94.14									
google-finance	cswc	(2.64%)	96.63	94.00	+2.49	9,720.00	96.76	93.88		112.37	85.03	3.75m	6.74	362.66m	0.83	0.40	14.33	
howthemarketworks	cswc	4.725%	96.63	94	4.36	9,247	96.76	93.88	92.27									
hpcwire	cswc	+2.645%	96.63 usd	94.00	+2.490	9,720	96.76	93.88	94.14	112.37	85.03	3,753,038						
insidestocks	cswc	+2.64%	96.63	94.00	+2.49	9720	96.76	93.88										
investopedia	cswc	+2.64 %	$96.63	94.00	+2.49				94.14									
investorguide	cswc	+2.64%	96.63	94.00	+2.49		96.76	93.88		112.37	83.15		6.58	362.7m			14.305	
marketintellisearch	cswc	2.64 %	$96.63	$94.00	2.49	8.90k	$96.76	$93.88	$94.14			3.75m	6.57	0.35b	0.85 %		14.33	
marketwatch	cswc	+2.64%	$96.63	open: 94.00	+2.49	473	$96.76	$93.88	$94.14	$112.37	$85.03		6.75	$353.31m	0.83%	0.40	14.31	
minyanville	cswc	+2.645%	96.63 usd	94.00	+2.490	9,720	96.76	93.88	94.14	112.37	85.03	3,753,038						
msn-money	cswc	+2.64%	96.63	94.00	+2.49	9,720	96.76	93.88	94.14	112.37	85.03	3.75 mil	4.92	353.31 mil	0.85%	0.80	14.33	
nasdaq-com	cswc	2.64%	$ 96.63	$ 94	2.49	9,720	$ 96.76	$ 93.88	$ 94.14	$ 112.37	$ 85.03	3,753,000	201.31	$ 362,652,390			$ 0.48	
optimum	cswc	+2.64%	96.63 ( 4:30 pm edt)	94.00	+2.49	9,720	96.76	93.88	94.14	112.37	85.03	3.75m	3.7	362.7m	0.83	0.80	25.96	
paidcontent	cswc	+2.645%	96.63 usd	94.00	+2.490	9,720	96.76	93.88	94.14	112.37	85.03	3,753,038						
pc-quote	cswc	2.65%	96.63	94.0	2.49	9,720	96.76	93.88	94.14	112.37	85.03	3,656,291	4.79084	353,307,000		0.4		
personal-wealth-biz	cswc	+2.64%	96.63	94.00		9,720	96.76	93.88	94.14	112.37	83.15		6.58		0.85	0.80	14.305	
predictwallstreet	cswc	+2.65%	96.63		+2.49	9,720												
raymond-james	cswc	2.64	96.63	94.00	2.49	9,720	96.76	93.88	96.63	112.37	85.03		7.14				13.54	
renewable-energy-world	cswc	+2.645%	96.63 usd	94.00	+2.490	9,720	96.76	93.88	94.14	112.37	85.03	3,753,038						
screamingmedia	cswc	+2.64%	$	open: 94.00	+2.49	473	$96.76	$93.88	$94.14	$112.37	$85.03		6.75	$353.31m	0.83%	0.40	14.31	
scroli	cswc	%	cswc			0												
simple-stock-quotes	cswc	+2.64%	last trade: 96.63		change: 2.490								p/e ratio: 6.58					
smartmoney	cswc	(2.64%)	96.63	$94.00	2.49	9,720	$96.76	$93.88	$94.14	$112.37	$85.03			353,300	0.85%	$0.40		
stocknod	cswc	+2.645%	96.63 usd	94.00	+2.490	9,720	96.76	93.88	94.14	112.37	85.03	3,753,038						
stockpickr	cswc	2.64%	$96.63 2.49 | 2.64%	94.00	2.49	9.72k	96.76	93.88	94.14	112.37	85.03							
stocksmart	cswc	.0 %	$93.16	104.41	0	200	93.31	93.16										
stocktwits	cswc	1.86%	95.89		+1.75													
streetinsider-com	cswc	2.64%	96.63	$94.00	+2.49	9,720	$96.76	$93.88	$94.14	$112.37	$85.03		3.72				$25.96	
thecramerreport	cswc		96.63	94.00	+2.49	9720	96.76	93.88										
thestree	cswc	2.64%	$96.63	94.14	2.49	9720	96.76	93.88	85.03 -112.37									
tickerspy	cswc	2.64%	$96.63	94.00	+2.49	9,720	96.76	93.88	94.14	112.37	85.03		4.8	353.3m	0.85%	$0.40		
tmx-quotemedia	cswc	2.65%	96.630	94.000	2.490	9,720	96.760	93.880	94.140	112.370	85.030	3,753,038		362,656,062	0.828	0.400 usd		
updown	cswc	2.64%	$96.63	$94.00	$2.49	9,247	$96.76	$93.88	$94.14	$112.37	$85.03	3.75b	5.31	$346m			17.71	
wallstreetsurvivor	cswc	4.73%	96.63	94.00	4.36	9,247	96.76	93.88		112.37	85.46			$353m	0.80%	0.80 -	0.00	
yahoo-finance	cswc	2.64%	96.63	94.00	2.49	9,720	96.76	93.88	94.14	112.37	85.03		6.75	362.65m	0.80%	0.80	14.31	
ycharts-com	cswc	+1.86%	95.89		+1.75					112.37	85.03			359.59m	0.79%			
zacks	cswc	(2.64%)	96.63		2.49	vol.  9,720	96.76	93.88		112.37	85.03		196.13	353.31 m	0.85	0.80	.48	
advfn	cffn	-0.21	11.82	11.79	-0.025	842465	11.84	11.69										
barchart	cffn	-0.25%	11.82	11.79	-0.03	842,465	11.84	11.69	11.85	32.06	10.52		30.60	$1.98 b	2.55%	$0.30	+0.22	
barrons	cffn	0.21%	11.82	11.79	-0.025	840,977	11.84	11.69				167.49 million		$1.98 billion	2.54%	$0.08		
bloomberg	cffn	-0.211%	11.820	11.790	-0.025	842,465	11.840	11.690		14.17	9.68	167.497mil	30.751	1,979.817mil	11.204	0.075 regular cash	0.384	
boston-com	cffn	-0.2111%	11.82 usd	11.79	-0.0250	842,465	11.84	11.69	11.85	12.70	10.93	167,493,608						
bostonmerchant	cffn	-0.2111%	11.82 usd	11.79	-0.0250	842,465	11.84	11.69	11.85	12.70	10.93	167,493,608						
business-insider	cffn	-0.2111%	11.82 usd	11.79	-0.0250	842,465	11.84	11.69	11.85	12.70	10.93	167,493,608						
chron	cffn	-0.2111%	11.82 usd	11.79	-0.0250	842,465	11.84	11.69	11.85	12.70	10.93	167,493,608						
cio-com	cffn	-0.21%	11.82 usd	11.79	-0.0250	842,465	11.84	11.69	11.85	12.70	10.93	167,493,608	53.73	2b	2.5	0.3		
cnn-money	cffn	-0.21%	11.82	11.79	-0.025	841,265	11.84	11.69	11.85				56.3	$2.0b	2.54%			
easystockalterts	cffn	-0.25%	11.82	11.79	-0.03	842465	11.84	11.69	11.85	34.10	10.93		53.73				0.22	
eresearch-fidelity-com	cffn	-0.21%	11.8200	11.7900	-0.0250	842,465	11.8400	11.6900	11.8450	34.1000	10.9300	167,494,000	52.79	$1.98b	2.53%	$0.075000		
finance-abc7-com	cffn	-0.2111%	11.82 usd	11.79	-0.0250	842,465	11.84	11.69	11.85	12.70	10.93	167,493,608						
finance-abc7chicago-com	cffn	-0.2111%	11.82 usd	11.79	-0.0250	842,465	11.84	11.69	11.85	12.70	10.93	167,493,608						
financial-content	cffn	-0.2111%	11.82 usd	11.79	-0.0250	842,465	11.84	11.69	11.85	12.70	10.93	167,493,608						
finapps-forbes-com	cffn	-0.2%	$11.82	11.79	-0.03	842,465	11.84	11.69	11.85	15.06	10.16	167 mil	52.7	2 bil	2.5	0.30	0.22	
finviz	cffn	-0.25%	11.82			841,265			11.85	-16.58%	18.41%	167.49m	53.73	1.98b		0.30	0.22	
fool	cffn	-0.21%	$11.82	$11.79	-0.03	840,977	$11.84	$11.69	$11.85	$34.10	$10.93		52.80	$1.98b	6.10%	0.30		
foxbusiness	cffn		$11.82		-0.02	842,465			$11.84									
google-finance	cffn	(-0.21%)	11.82	11.79	-0.03	842,465.00	11.84	11.69		34.10	10.93	167.49m	53.04	1.98b	2.54	0.08	0.22	
howthemarketworks	cffn	0.51%	11.82	11.79	0.06	797,982	11.84	11.69	11.76									
hpcwire	cffn	-0.2111%	11.82 usd	11.79	-0.0250	842,465	11.84	11.69	11.85	12.70	10.93	167,493,608						
insidestocks	cffn	-0.25%	11.82	11.79	-0.03	840977	11.84	11.69										
investopedia	cffn	-0.21 %	$11.82	11.79	-0.03				11.85									
investorguide	cffn	-0.21%	11.82	11.79	-0.025		11.84	11.69		15.5718	10.1604		53.36	1.909b			0.222	
marketintellisearch	cffn	0.0 %	$25.39	$25.31	0.00	1817.90k	$25.43	$25.06	$25.39			167.49m	53.86	1.98b	2.53 %		0.22	
marketwatch	cffn	-0.21%	$11.85	open: 11.79	-0.03	24,962	$11.84	$11.69	$11.85	$15.07	$10.17		31.71	$1.98b	2.54%	0.08	0.37	
minyanville	cffn	-0.2111%	11.82 usd	11.79	-0.0250	842,465	11.84	11.69	11.85	12.70	10.93	167,493,608						
msn-money	cffn	-0.21%	11.82	11.79	-0.03	842,465	11.84	11.69	11.85	34.10	10.93	167.49 mil	15.97	1.98 bil	2.53%	0.30	0.22	
nasdaq-com	cffn	0.21%	$ 11.82	$ 11.79	0.025	842,465	$ 11.84	$ 11.69	$ 11.845	$ 34.10	$ 10.93	167,494,000	52.67	$ 1,979,779,080	2.53 %	$0.300000	$ 0.22	
optimum	cffn	-0.21%	11.82 ( 4:30 pm edt)	11.79	-0.03	842,465	11.84	11.69	11.85	34.10	10.93	167.49m	53.7	2.0b	2.54	0.30	0.22	
paidcontent	cffn	-0.2111%	11.82 usd	11.79	-0.0250	842,465	11.84	11.69	11.85	12.70	10.93	167,493,608						
pc-quote	cffn	-0.25%	11.82	11.79	-0.03	842,465	11.84	11.69	11.845	34.10	10.93	167,848,257	16.00676	1,983,966,000		0.075		
personal-wealth-biz	cffn	-0.21%	11.82	11.79	-0.025	842,465	11.84	11.69	11.845	15.5718	10.1604		53.36		6.11	0.7243	0.222	
predictwallstreet	cffn	-0.21%	11.82		-0.03	842,465												
raymond-james	cffn	-0.21	11.82	11.79	-0.03	842,465	11.84	11.69	11.82	14.97	10.10		52.77				0.22	
renewable-energy-world	cffn	-0.2111%	11.82 usd	11.79	-0.0250	842,465	11.84	11.69	11.85	12.70	10.93	167,493,608						
screamingmedia	cffn	-0.21%	$	open: 11.79	-0.03	24,962	$11.84	$11.69	$11.85	$15.07	$10.17		31.71	$1.98b	2.54%	0.08	0.37	
scroli	cffn	%	cffn			0												
simple-stock-quotes	cffn	-0.21%	last trade: 11.82		change: -0.025								p/e ratio: 53.36					
smartmoney	cffn	(-0.21%)	11.82	$11.79	-0.02	842,465	$11.84	$11.69	$11.84	$34.10	$10.93			1,984,000	2.53%	$0.08		
stocknod	cffn	-0.2111%	11.82 usd	11.79	-0.0250	842,465	11.84	11.69	11.85	12.70	10.93	167,493,608						
stockpickr	cffn	-0.21%	$11.82 -0.02 | -0.21%	11.79	-0.02	841.27k	11.84	11.69	11.84	34.10	10.93							
stocksmart	cffn	.0 %	$11.71	25.85	0	178,310	11.89	11.66										
stocktwits	cffn	-0.34%	11.81		-0.04													
streetinsider-com	cffn	0.25%	11.82	$11.79	-0.03	842,465	$11.84	$11.69	$11.85	$34.10	$10.93		53.73				$0.22	
thecramerreport	cffn		11.82	11.79	-0.025	842465	11.84	11.69										
thestree	cffn	-0.21%	$11.82	11.79	-0.02	841265	11.84	11.69	11.84	-34.1	10.93	1.67493608e8		1.983961787e9				
tickerspy	cffn	-0.21%	$11.82	11.79	-0.03	841,265	11.84	11.69	11.85	34.10	10.93		16.0	1.9b	2.53%	$0.07		
tmx-quotemedia	cffn	-0.21%	11.820	11.790	-0.025	842,465	11.840	11.690	11.845	34.100	10.930	167,493,608	52.80	1,979,774,447	7.598	0.075 usd	0.22	
updown	cffn	-0.25%	$11.82	$11.79	-$0.03	815,743	$11.84	$11.69	$11.85	$15.06	$10.16	167.49b	53.34	$1.97b			0.22	
wallstreetsurvivor	cffn	0.51%	11.82	11.79	0.06	797,982	11.84	11.69		14.08	10.16		52.80	$2b	2.50%	1.01 -	0.41	
yahoo-finance	cffn	0.21%	11.82	11.79	0.03	842,465	11.84	11.69	11.85	15.06	10.16		53.24	1.91b	2.50%	0.30	0.22	
ycharts-com	cffn	-0.30%	11.81		-0.04					34.10	10.93							
zacks	cffn	(-0.25%)	11.82		-0.03	vol.  842,465	11.84	11.69		15.06	10.16		30.82	1.98 b	2.53	0.30	.38	
advfn	gmcr	1.79	91.97	90.48	1.62	2008384	92.97	90.35										
barchart	gmcr	+1.79%	91.97	90.48	+1.62	1,985,396	92.97	90.35	90.35	92.97	25.38		83.42	$13.02 b			+0.79	
barrons	gmcr	1.79%	91.97	90.48	+1.62	2.006m	92.97	90.35				137.83 million		$13.59 billion	gmcr has not issued dividends in more than 1 year.			
bloomberg	gmcr	1.793%	91.970	90.480	1.620	2,008,384	92.970	90.350		92.97	25.38	150.388mil	92.899	13,831.180mil			0.990	
boston-com	gmcr	+1.793%	91.97 usd	90.48	+1.620	2,002,394	92.97	90.35	90.35	90.94	25.38	142,036,711						
bostonmerchant	gmcr	+1.793%	91.97 usd	90.48	+1.620	2,002,394	92.97	90.35	90.35	90.94	25.38	142,036,711						
business-insider	gmcr	+1.793%	91.97 usd	90.48	+1.620	2,002,394	92.97	90.35	90.35	90.94	25.38	142,036,711						
chron	gmcr	+1.793%	91.97 usd	90.48	+1.620	2,002,394	92.97	90.35	90.35	90.94	25.38	142,036,711						
cio-com	gmcr	+1.79%	91.97 usd	90.48	+1.620	2,002,394	92.97	90.35	90.35	90.94	25.38	142,036,711	119.44	13b				
cnn-money	gmcr	+1.79%today&rsquo;s change	91.97data as of 4:00pm et	90.48	+1.62	2,006,234	92.97	90.35	90.35				119.4	$13.1b				
easystockalterts	gmcr	1.79%	91.97	90.48	+1.62	2002394	92.97	90.35	90.35	90.94	25.38		119.44				0.77	
eresearch-fidelity-com	gmcr	1.79%	91.9700	90.4800	1.6200	2,008,384	92.9700	90.3500	90.3500	90.9400	25.3800	150,388,000	117.34	$13.59b				
finance-abc7-com	gmcr	+1.793%	91.97 usd	90.48	+1.620	2,002,394	92.97	90.35	90.35	90.94	25.38	142,036,711						
finance-abc7chicago-com	gmcr	+1.793%	91.97 usd	90.48	+1.620	2,002,394	92.97	90.35	90.35	90.94	25.38	142,036,711						
financial-content	gmcr	+1.793%	91.97 usd	90.48	+1.620	2,002,394	92.97	90.35	90.35	90.94	25.38	142,036,711						
finapps-forbes-com	gmcr	1.8%	$91.97	90.48	1.62	2,008,384	92.97	90.35	90.35	90.94	25.38	142 mil	116.4	13 bil	0.0	0.00	0.79	
finviz	gmcr	1.79%	91.97			2,007,884			90.35	1.13%	262.37%	150.39m	114.37	13.59b			0.79	
fool	gmcr	+1.55%	$91.75	$90.48	1.40	1,748,253	$92.97	$90.35	$90.35	$90.94	$25.38		117.30	$13.03b				
foxbusiness	gmcr		$91.97		+1.62	2,025,612			$90.35									
google-finance	gmcr	(1.79%)	91.97	90.48	+1.62	2.01m	92.97	90.35		92.97	25.38	142.04m	116.70	13.06b			0.79	
howthemarketworks	gmcr	3.036%	91.97	90.48	2.71	2,002,394	92.97	90.35	89.26									
hpcwire	gmcr	+1.793%	91.97 usd	90.48	+1.620	2,002,394	92.97	90.35	90.35	90.94	25.38	142,036,711						
insidestocks	gmcr	+1.79%	91.97	90.48	+1.62	1908581	92.97	90.35					price earnings ratio: 85.95					
investopedia	gmcr	+1.79 %	$91.97	90.48	+1.62				90.35									
investorguide	gmcr	+1.76%	91.94	90.48	+1.59		92.90	90.35		83.75	21.83		113.79	13.059b			0.794	
marketintellisearch	gmcr	1.75 %	$91.93	$90.48	1.58	1978.60k	$92.97	$90.35	$90.35			150.39m	114.37	13.59b	0.0 %		0.79	
marketwatch	gmcr	+1.79%	$91.99	open: 90.48	+1.62	14,010	$92.97	$90.35	$90.35	$92.97	$25.38		1439.28	$13.59b			0.06	
minyanville	gmcr	+1.793%	91.97 usd	90.48	+1.620	2,002,394	92.97	90.35	90.35	90.94	25.38	142,036,711						
msn-money	gmcr	+1.79%	91.97	90.48	+1.62	2.01 mil	92.97	90.35	90.35	90.94	25.38	150.39 mil	116.42	13.59 bil			0.79	
nasdaq-com	gmcr	1.79%	$ 91.97	$ 90.48	1.62	2,008,384	$ 92.97	$ 90.35	$ 90.35	$ 90.94	$ 25.38	152,785,000	116.42	$ 14,051,636,450			$ 0.79	
optimum	gmcr	+1.83%	92.00 ( 3:59 pm edt)	90.48	+1.65	1,951,635	92.97	90.35	90.35	90.94	25.38	142.04m	119.5	13.1b			0.77	
paidcontent	gmcr	+1.793%	91.97 usd	90.48	+1.620	2,002,394	92.97	90.35	90.35	90.94	25.38	142,036,711						
pc-quote	gmcr	1.79%	91.97	90.48	1.62	2,024,844	92.97	90.35	90.35	90.94	25.38	147,739,002	114.36709	13,587,556,000				
personal-wealth-biz	gmcr	+1.79%	91.97	90.48		2,025,612	92.97	90.35	90.35	83.75	21.83		113.79			0.00	0.794	
predictwallstreet	gmcr	+1.79%	91.97		+1.62	2,008,384												
raymond-james	gmcr	1.79	91.97	90.48	1.62	2,008,384	92.97	90.35	91.97	90.94	25.38		114.96				0.80	
renewable-energy-world	gmcr	+1.793%	91.97 usd	90.48	+1.620	2,002,394	92.97	90.35	90.35	90.94	25.38	142,036,711						
screamingmedia	gmcr	+1.79%	$	open: 90.48	+1.62	14,010	$92.97	$90.35	$90.35	$92.97	$25.38		1439.28	$13.59b			0.06	
scroli	gmcr	%	gmcr			0												
simple-stock-quotes	gmcr	+1.79%	last trade: 91.97		change: 1.620								p/e ratio: 113.79					
smartmoney	gmcr	(1.79%)	91.97	$90.48	1.62	2,008,384	$92.97	$90.35	$90.35	$90.94	$25.38			12,833,000	0.00%	$0.00		
stocknod	gmcr	+1.793%	91.97 usd	90.48	+1.620	2,002,394	92.97	90.35	90.35	90.94	25.38	142,036,711						
stockpickr	gmcr	1.79%	$91.97 1.62 | 1.79%	90.48	1.62	2.01m	92.97	90.35	90.35	90.94	25.38							
stocksmart	gmcr	.0 %	$79.84	32.78	0	227,289	82.62	79.6										
stocktwits	gmcr	1.78%	91.96		+1.61													
streetinsider-com	gmcr	1.79%	91.97	$90.48	+1.62	2,002,394	$92.97	$90.35	$90.35	$90.94	$25.38		119.44				$0.77	
thecramerreport	gmcr		90.35	89.61	+1.09	1189282	90.94	89.16										
thestree	gmcr	1.79%	$91.97	90.48	1.62	2008384	92.97	90.35	90.35	-90.94	25.38	1.42036711e8		1.2833016839e10				
tickerspy	gmcr	1.79%	$91.97	90.48	+1.62	2,006,234	92.97	90.35	90.35	90.94	25.38		114.4	12.8b	0.00%	$0.00		
tmx-quotemedia	gmcr	1.79%	91.970	90.480	1.620	2,025,612	92.970	90.350	90.350	90.940	25.380	142,036,711	117.30	13,063,116,311			0.77	
updown	gmcr	1.79%	$91.97	$90.48	$1.62	2,006,234	$92.97	$90.35	$90.35	$90.94	$25.38	142.03b	109.18	$12.67b			0.83	
wallstreetsurvivor	gmcr	3.04%	91.97	90.48	2.71	2,002,394	92.97	90.35		90.94	26.14		117.30	$13b			0.58	
yahoo-finance	gmcr	1.79%	91.97	90.48	1.62	2,007,884	92.97	90.35	90.35	92.97	25.38		115.83	13.06b			0.79	
ycharts-com	gmcr	+1.78%	91.96		+1.61					90.94	25.38		114.95	13.02b	0.00%		0.80	
zacks	gmcr	(1.79%)	91.97		1.62	vol.  2,008,384	92.97	90.35		92.97	24.84		84.44	13.59 b	0.00	0.00	1.07	
advfn	lea	-1.45	53.07	53.85	-0.78	1158341	53.85	52.55										
barchart	lea	-1.45%	53.07	53.85	-0.78	1,158,341	53.85	52.55	53.85	56.76	31.36		9.96	$5.58 b	0.93%	$0.50	+4.88	
barrons	lea	1.45%	53.07	53.85	-0.78	1.158m	53.85	52.55				108.12 million		$5.66 billion	0.94%	$0.12		
bloomberg	lea	-1.448%	53.070	53.850	-0.780	1,158,341	53.850	52.550		57.03	31.52	105.140mil	9.873	5,579.764mil	0.472	0.125 regular cash	5.375	
boston-com	lea	-1.448%	53.07 usd	53.85	-0.7800	1,158,341	53.85	52.55	53.85	114.06	45.41	105,139,704						
bostonmerchant	lea	-1.448%	53.07 usd	53.85	-0.7800	1,158,341	53.85	52.55	53.85	114.06	45.41	105,139,704						
business-insider	lea	-1.448%	53.07 usd	53.85	-0.7800	1,158,341	53.85	52.55	53.85	114.06	45.41	105,139,704						
chron	lea	-1.448%	53.07 usd	53.85	-0.7800	1,158,341	53.85	52.55	53.85	114.06	45.41	105,139,704						
cio-com	lea	-1.45%	53.07 usd	53.85	-0.7800	1,158,341	53.85	52.55	53.85	114.06	45.41	105,139,704	10.85	6b	0.9	0.5		
cnn-money	lea	-1.45%	53.07	53.85	-0.78	1,157,341	53.85	52.55	53.85				10.9	$5.6b	0.94%			
easystockalterts	lea	-1.45%	53.07	53.85	-0.78	1158341	53.85	52.55	53.85	114.06	45.41		10.85				4.89	
eresearch-fidelity-com	lea	-1.45%	53.0700	53.8500	-0.7800	1,158,341	53.8500	52.5500	53.8500	57.0300	31.5150	105,140,000	11.03	$5.66b	0.93%	$0.125000		
finance-abc7-com	lea	-1.448%	53.07 usd	53.85	-0.7800	1,158,341	53.85	52.55	53.85	114.06	45.41	105,139,704						
finance-abc7chicago-com	lea	-1.448%	53.07 usd	53.85	-0.7800	1,158,341	53.85	52.55	53.85	114.06	45.41	105,139,704						
financial-content	lea	-1.448%	53.07 usd	53.85	-0.7800	1,158,341	53.85	52.55	53.85	114.06	45.41	105,139,704						
finapps-forbes-com	lea	-1.5%	$53.07	53.85	-0.78	1,158,341	53.85	52.55	53.85	57.03	31.51	105 mil	10.9	6 bil	0.9	0.50	4.88	
finviz	lea	-1.45%	53.07			1,158,341			53.85	-6.49%	69.22%	77.52m		4.17b		0.50	-15.84	
fool	lea	-1.50%	$53.04	$53.85	-0.81	1,138,219	$53.85	$52.55	$53.85	$57.03	$31.51		11.00	$5.58b		0.50		
foxbusiness	lea		$53.07		-0.78	1,160,441			$53.85									
google-finance	lea	(-1.45%)	53.07	53.85	-0.78	1.16m	53.85	52.55		57.03	31.51	105.14m	10.87	5.58b	0.94	0.12	4.88	
howthemarketworks	lea	-0.767%	53.07	53.85	-0.41	1,158,341	53.85	52.55	53.48									
hpcwire	lea	-1.448%	53.07 usd	53.85	-0.7800	1,158,341	53.85	52.55	53.85	114.06	45.41	105,139,704						
insidestocks	lea	-1.45%	53.07	53.85	-0.78	1158341	53.85	52.55					price earnings ratio: 10.07					
investopedia	lea	-1.45 %	$53.07	53.85	-0.78				53.85									
investorguide	lea	-1.45%	53.07	53.85	-0.78		53.85	52.55		57.03	31.515		11.03	5.580b			4.881	
marketintellisearch	lea	-1.45 %	$53.07	$53.85	-0.78	1111.00k	$53.85	$52.55	$53.85			77.52m	0.00	4.17b	0.93 %		-15.84	
marketwatch	lea	-1.45%	$53.11	open: 53.85	-0.78	22,857	$53.85	$52.55	$53.85	$57.03	$31.52		10.88	$5.66b	0.94%	0.13	4.88	
minyanville	lea	-1.448%	53.07 usd	53.85	-0.7800	1,158,341	53.85	52.55	53.85	114.06	45.41	105,139,704						
msn-money	lea	-1.45%	53.07	53.85	-0.78	1.16 mil	53.85	52.55	53.85	57.03	31.52	105.14 mil	10.85	5.66 bil	0.93%	0.50	4.88	
nasdaq-com	lea	1.45%	$ 53.07		0.78	1,158,341	$ 53.85	$ 52.55	$ 53.85	$ 57.03	$ 31.515	105,140,000	10.88	$ 5,579,779,800	0.93 %	$0.500000	$ 4.88	
optimum	lea	-1.45%	53.07 ( 4:15 pm edt)	53.85	-0.78	1,158,341	53.85	52.55	53.85	114.06	45.41	105.14m	10.9	5.6b	0.94	0.50	4.89	
paidcontent	lea	-1.448%	53.07 usd	53.85	-0.7800	1,158,341	53.85	52.55	53.85	114.06	45.41	105,139,704						
pc-quote	lea	-1.45%	53.07	53.85	-0.78	1,158,341	53.85	52.55	53.85	57.03	31.52	106,685,302	11.01227	5,661,789,000		0.125		
personal-wealth-biz	lea	-1.45%	53.07	53.85	-0.78	1,160,441	53.85	52.55	53.85	57.03	31.515		11.03		0.46	0.25	4.881	
predictwallstreet	lea	-1.45%	53.07		-0.78	1,158,341												
raymond-james	lea	-1.45	53.07	53.85	-0.78	1,158,341	53.85	52.55	53.07	57.03	31.52		10.43				5.09	
renewable-energy-world	lea	-1.448%	53.07 usd	53.85	-0.7800	1,158,341	53.85	52.55	53.85	114.06	45.41	105,139,704						
screamingmedia	lea	-1.45%	$	open: 53.85	-0.78	22,857	$53.85	$52.55	$53.85	$57.03	$31.52		10.88	$5.66b	0.94%	0.13	4.88	
scroli	lea	%	lea			0												
simple-stock-quotes	lea	-1.45%	last trade: 53.07		change: -0.780								p/e ratio: 11.03					
smartmoney	lea	(-1.45%)	53.07	$53.85	-0.78	1,158,341	$53.85	$52.55	$53.85	$57.03	$31.52			5,661,800	0.93%	$0.13		
stocknod	lea	-1.448%	53.07 usd	53.85	-0.7800	1,158,341	53.85	52.55	53.85	114.06	45.41	105,139,704						
stockpickr	lea	-1.45%	$53.07 -0.78 | -1.45%	53.85	-0.78	1.16m	53.85	52.55	53.85	57.03	31.52							
stocksmart	lea	.0 %	$48.55	97.06	0	68,350	50.22	48.13										
stocktwits	lea	-1.45%	53.07		-0.78													
streetinsider-com	lea	1.45%	53.07	$53.85	-0.78	1,158,341	$53.85	$52.55	$53.85	$114.06	$45.41		10.85				$4.89	
thecramerreport	lea		53.85	53.70	+0.37	679530	54.09	53.23										
thestree	lea	-1.45%	$53.07	53.85	-0.78	1158341	53.85	52.55	53.85	-57.03	31.52	1.05139704e8		5.66177306e9				
tickerspy	lea	-1.45%	$53.07	53.85	-0.78	1,158,341	53.85	52.55	53.85	57.03	31.52		11.0	5.6b	0.93%	$0.12		
tmx-quotemedia	lea	-1.45%	53.070	53.850	-0.780	1,160,441	53.850	52.550	53.850	57.030	31.515	105,139,704	11.00	5,579,764,091	0.929	0.125 usd	4.89	
updown	lea	-1.45%	$53.07	$53.85	-$0.78	1,157,341	$53.85	$52.55	$53.85	$57.03	$31.52	105.14b	10.21	$5.62b			5.27	
wallstreetsurvivor	lea	-0.77%	53.07	53.85	-0.41	1,158,341	53.85	52.55		57.03	35.42		11.00	$6b	0.90%		4.06	
yahoo-finance	lea	1.45%	53.07	53.85	0.78	1,158,341	53.85	52.55	53.85	57.03	31.52		10.87	5.58b	0.90%	0.50	4.88	
ycharts-com	lea	-1.45%	53.07		-0.78					57.03	31.52		10.86	5.58b	0.91%		4.88	
zacks	lea	(-1.45%)	53.07		-0.78	vol.  1,158,341	53.85	52.55		57.03	31.52		10.03	5.66 b	0.93	0.50	5.37	
advfn	wlt	0.42	121.43	121.34	0.51	1842121	124.59	120.5										
barchart	wlt	+0.42%	121.43	121.34	+0.51	1,842,121	124.59	120.50	120.92	143.63	60.36		13.84	$6.46 b	0.43%	$0.50	+7.96	
barrons	wlt	0.42%	121.43	121.34	+0.51	1.840m	124.59	120.50				53.70 million		$7.53 billion	0.41%	$0.12		
bloomberg	wlt	0.422%	121.430	121.340	0.510	1,842,121	124.590	120.500		143.76	60.66	62.294mil	14.918	7,564.359mil	0.410	0.125 regular cash	8.140	
boston-com	wlt	+0.4218%	121.43 usd	121.34	+0.5100	1,842,121	124.59	120.50	120.92	143.76	60.66	62,293,992						
bostonmerchant	wlt	+0.4218%	121.43 usd	121.34	+0.5100	1,842,121	124.59	120.50	120.92	143.76	60.66	62,293,992						
business-insider	wlt	+0.4218%	121.43 usd	121.34	+0.5100	1,842,121	124.59	120.50	120.92	143.76	60.66	62,293,992						
chron	wlt	+0.4218%	121.43 usd	121.34	+0.5100	1,840,321	124.59	120.50	120.92	143.76	60.66	62,293,992						
cio-com	wlt	+0.42%	121.43 usd	121.34	+0.5100	1,840,321	124.59	120.50	120.92	143.76	60.66	62,293,992	15.16	8b	0.4	0.5		
cnn-money	wlt	+0.42%today&rsquo;s change	121.43data as of 4:00pm et	121.34	+0.51	1,838,932	124.59	120.50	120.92				15.2	$7.6b	0.41%			
easystockalterts	wlt	0.42%	121.43	121.34	+0.51	1840321	124.59	120.50	120.92	143.76	59.38		15.16				8.01	
eresearch-fidelity-com	wlt	0.42%	121.4300	121.3400	0.5100	1,840,321	124.5900	120.5000	120.9200	143.7600	59.3800	62,226,000	15.10	$7.52b	0.41%	$0.125000		
finance-abc7-com	wlt	+0.4218%	121.43 usd	121.34	+0.5100	1,840,321	124.59	120.50	120.92	143.76	60.66	62,293,992						
finance-abc7chicago-com	wlt	+0.4218%	121.43 usd	121.34	+0.5100	1,840,321	124.59	120.50	120.92	143.76	60.66	62,293,992						
financial-content	wlt	+0.4218%	121.43 usd	121.34	+0.5100	1,840,321	124.59	120.50	120.92	143.76	60.66	62,293,992						
finapps-forbes-com	wlt	0.4%	$121.43	121.34	0.51	1,840,321	124.59	120.50	120.92	143.76	60.66	62 mil	15.3	8 bil	0.4	0.50	7.96	
finviz	wlt	0.42%	121.43			1,840,321			120.92	-15.45%	105.53%	62.23m	15.11	7.52b		0.50	8.00	
fool	wlt	+0.42%	$121.43	$121.34	0.51	1,840,321	$124.59	$120.50	$120.92	$143.76	$59.38		15.20	$7.56b	0.60%	0.50		
foxbusiness	wlt		$121.43		+0.51	1,842,121			$120.92									
google-finance	wlt	(0.42%)	121.43	121.34	+0.51	1.84m	124.59	120.50		143.76	59.38	53.20m	15.17	6.46b	0.41	0.12	8.00	
howthemarketworks	wlt	4.862%	121.43	121.34	5.63	1,840,032	124.59	120.5	115.8									
hpcwire	wlt	+0.4218%	121.43 usd	121.34	+0.5100	1,840,321	124.59	120.50	120.92	143.76	60.66	62,293,992						
insidestocks	wlt	+0.42%	121.43	121.34	+0.51	1840032	124.59	120.50					price earnings ratio: 15.16					
investopedia	wlt	+0.42 %	$121.43	121.34	+0.51				120.92									
investorguide	wlt	+0.42%	121.43	121.34	+0.51		124.59	120.50		143.76	57.62		15.20	7.564b			7.954	
marketintellisearch	wlt	0.42 %	$121.43	$121.34	0.51	1820.00k	$124.59	$120.50	$120.92			62.23m	15.11	7.52b	0.41 %		8.00	
marketwatch	wlt	+0.42%	$122.11	open: 121.34	+0.51	3,189	$124.59	$120.50	$120.92	$143.76	$60.66		15.16	$7.53b	0.41%	0.13	8.01	
minyanville	wlt	+0.4218%	121.43 usd	121.34	+0.5100	1,840,321	124.59	120.50	120.92	143.76	60.66	62,293,992						
msn-money	wlt	+0.42%	121.43	121.34	+0.51	1.84 mil	124.59	120.50	120.92	143.76	59.38	62.23 mil	15.20	7.52 bil	0.41%	0.50	7.96	
nasdaq-com	wlt	0.42%	$ 121.43		0.51	1,840,321	$ 124.59	$ 120.50	$ 120.92	$ 143.76	$ 59.38	62,294,000	15.26	$ 7,564,360,420	0.41 %	$0.500000	$ 7.96	
optimum	wlt	+0.42%	121.43 ( 4:15 pm edt)	121.34	+0.51	1,840,321	124.59	120.50	120.92	143.76	59.38	62.29m	15.2	7.6b	0.41	0.50	8.01	
paidcontent	wlt	+0.4218%	121.43 usd	121.34	+0.5100	1,840,321	124.59	120.50	120.92	143.76	60.66	62,293,992						
pc-quote	wlt	0.42%	121.43	121.34	0.51	1,842,121	124.59	120.5	120.92	143.76	59.38	62,032,367	15.13392	7,532,590,000		0.125		
personal-wealth-biz	wlt	+0.42%	121.43	121.34		1,842,121	124.59	120.50	120.92	143.76	57.62		15.20		0.41	0.50	7.954	
predictwallstreet	wlt	+0.42%	121.43		+0.51	1,840,321												
raymond-james	wlt	0.42	121.43	121.34	0.51	1,840,321	124.59	120.50	121.43	143.76	60.66		15.03				8.08	
renewable-energy-world	wlt	+0.4218%	121.43 usd	121.34	+0.5100	1,840,321	124.59	120.50	120.92	143.76	60.66	62,293,992						
screamingmedia	wlt	+0.42%	$	open: 121.34	+0.51	3,189	$124.59	$120.50	$120.92	$143.76	$60.66		15.16	$7.53b	0.41%	0.13	8.01	
scroli	wlt	%	wlt			0												
smartmoney	wlt	(0.42%)	121.43	$121.34	0.51	1,840,321	$124.59	$120.50	$120.92	$143.76	$59.38			7,532,600	0.41%	$0.13		
stocknod	wlt	+0.4218%	121.43 usd	121.34	+0.5100	1,840,321	124.59	120.50	120.92	143.76	60.66	62,293,992						
stockpickr	wlt	0.42%	$121.43 0.51 | 0.42%	121.49	0.51	1.84m	124.59	120.50	120.92	143.76	59.38							
stocksmart	wlt	.0 %	$122.13	128.8	0	154,421	126.52	121.81										
stocktwits	wlt	0.45%	121.46		+0.54													
streetinsider-com	wlt	0.42%	121.43	$121.34	+0.51	1,840,321	$124.59	$120.50	$120.92	$143.76	$59.38		15.16				$8.01	
thecramerreport	wlt		121.43	121.34	+0.51	1840321	124.59	120.50										
thestree	wlt	0.42%	$121.43	121.49	0.51	1840321	124.59	120.5	120.92	-143.76	59.38	6.2293992e7		7.532589513e9				
tickerspy	wlt	0.42%	$121.43	121.34	+0.51	1,840,321	124.59	120.50	120.92	143.76	59.38		15.1	6.4b	0.41%	$0.12		
tmx-quotemedia	wlt	0.42%	121.430	121.340	0.510	1,842,121	124.590	120.500	120.920	143.760	60.660	62,225,827	15.20	7,556,082,173	0.413	0.125 usd		
updown	wlt	0.42%	$121.43	$121.34	$0.51	1,838,932	$124.59	$120.50	$120.92	$143.76	$60.66	62.29b	15.08	$7.21b			8.02	
wallstreetsurvivor	wlt	4.86%	121.43	121.34	5.63	1,840,032	124.59	120.50		143.76	66.23		15.20	$8b	0.40%	0.48 -	7.18	
yahoo-finance	wlt	0.42%	121.43	121.34	0.51	1,840,321	124.59	120.50	120.92	143.76	60.66		15.27	7.56b	0.40%	0.50	7.95	
ycharts-com	wlt	+0.45%	121.46		+0.54					143.76	60.66		15.30	6.46b	0.40%		7.94	
zacks	wlt	(0.42%)	121.43		0.51	vol.  1,840,321	124.59	120.50		143.76	57.62		14.45	7.53 b	0.41	0.50	8.37	
advfn	pike	1.97	9.33	9.19	0.18	50371	9.34	9.08										
barchart	pike	+1.97%	9.33	9.21	+0.18	50,371	9.34	9.08	9.15	10.49	6.66		0.00	$313.49 m			-0.14	
barrons	pike	1.97%	9.33	9.19	+0.18	48,551	9.34	9.08				33.13 million		$307.92 million	pike has not issued dividends in more than 1 year.			
bloomberg	pike	1.967%	9.330	9.190	0.180	50,371	9.340	9.080		10.49	6.66	33.652mil		313.969mil			-0.130	
boston-com	pike	+1.967%	9.330 usd	9.190	+0.1800	50,371	9.340	9.080	9.150	10.49	6.660	33,651,559						
bostonmerchant	pike	+1.967%	9.330 usd	9.190	+0.1800	50,371	9.340	9.080	9.150	10.49	6.660	33,651,559						
business-insider	pike	+1.967%	9.330 usd	9.190	+0.1800	50,371	9.340	9.080	9.150	10.49	6.660	33,651,559						
chron	pike	+1.967%	9.330 usd	9.190	+0.1800	50,371	9.340	9.080	9.150	10.49	6.660	33,651,559						
cio-com	pike	+1.97%	9.330 usd	9.190	+0.1800	50,371	9.340	9.080	9.150	10.49	6.660	33,651,559		314m				
cnn-money	pike	+1.97%	9.33	9.19	+0.18	50,371	9.34	9.08	9.15				nm	$314.0m				
easystockalterts	pike	1.96%	9.33	9.19	+0.18	50371	9.34	9.08	9.15	10.49	6.66						-0.15	
eresearch-fidelity-com	pike	1.97%	9.3300	9.1900	0.1800	50,371	9.3400	9.0800	9.1500	10.4900	6.6600	33,652,000	nm	$307.92m				
finance-abc7-com	pike	+1.967%	9.330 usd	9.190	+0.1800	50,371	9.340	9.080	9.150	10.49	6.660	33,651,559						
finance-abc7chicago-com	pike	+1.967%	9.330 usd	9.190	+0.1800	50,371	9.340	9.080	9.150	10.49	6.660	33,651,559						
financial-content	pike	+1.967%	9.330 usd	9.190	+0.1800	50,371	9.340	9.080	9.150	10.49	6.660	33,651,559						
finapps-forbes-com	pike	2.0%	$9.33	9.19	0.18	50,371	9.34	9.08	9.15	10.49	6.66	34 mil		314 mil	0.0	0.00	-0.14	
finviz	pike	1.97%	9.33			50,371			9.15	-11.06%	40.09%	33.65m		313.95m			-0.14	
fool	pike	+1.97%	$9.33	$9.19	0.18	50,371	$9.34	$9.08	$9.15	$10.49	$6.66		0.00	$313.97m				
foxbusiness	pike		$9.33		+0.18	50,371			$9.15									
google-finance	pike	(1.97%)	9.33	9.19	+0.18	50,371.00	9.34	9.08		10.49	6.66	33.65m		313.97m			-0.14	
howthemarketworks	pike	5.543%	9.33	9.19	0.49	48,551	9.34	9.08	8.84									
hpcwire	pike	+1.967%	9.330 usd	9.190	+0.1800	50,371	9.340	9.080	9.150	10.49	6.660	33,651,559						
insidestocks	pike	+1.97%	9.33	9.21	+0.18	48551	9.34	9.08										
investopedia	pike	+1.97 %	$9.33	9.19	+0.18				9.15									
investorguide	pike	+1.97%	9.33	9.19	+0.18		9.34	9.08		10.49	6.66			314.0m			-0.149	
marketintellisearch	pike	1.97 %	$9.33	$9.19	0.18	45.60k	$9.34	$9.08	$9.15			33.65m	0.00	0.31b	0.0 %		-0.14	
marketwatch	pike	+1.97%	$9.33	open: 9.19	+0.18	1,820	$9.34	$9.08	$9.15	$10.49	$6.66			$307.92m				
minyanville	pike	+1.967%	9.330 usd	9.190	+0.1800	50,371	9.340	9.080	9.150	10.49	6.660	33,651,559						
msn-money	pike	+1.97%	9.33	9.19	+0.18	50,371	9.34	9.08	9.15	10.49	6.66	33.65 mil	-62.20	307.91 mil			-0.14	
nasdaq-com	pike	1.97%	$ 9.33		0.18	50,371	$ 9.34	$ 9.08	$ 9.15	$ 10.49	$ 6.66	33,652,000		$ 313,973,160			$ -0.14	
optimum	pike	+1.97%	9.33 ( 4:15 pm edt)	9.19	+0.18	50,371	9.34	9.08	9.15	10.49	6.66	33.65m		314.0m			-0.15	
paidcontent	pike	+1.967%	9.330 usd	9.190	+0.1800	50,371	9.340	9.080	9.150	10.49	6.660	33,651,559						
pc-quote	pike	1.97%	9.33	9.19	0.18	50,371	9.34	9.08	9.15	10.49	6.66	33,002,765	-61.0	307,916,000				
personal-wealth-biz	pike	+1.97%	9.33	9.19		50,371	9.34	9.08	9.15	10.49	6.66					0.00	-0.149	
predictwallstreet	pike	+1.97%	9.33		+0.18	50,371												
raymond-james	pike	1.97	9.33	9.19	0.18	50,371	9.34	9.08	9.33	10.49	6.66						-0.14	
renewable-energy-world	pike	+1.967%	9.330 usd	9.190	+0.1800	50,371	9.340	9.080	9.150	10.49	6.660	33,651,559						
screamingmedia	pike	+1.97%	$	open: 9.19	+0.18	1,820	$9.34	$9.08	$9.15	$10.49	$6.66			$307.92m				
scroli	pike	%	pike			0												
simple-stock-quotes	pike	+1.97%	last trade: 9.33		change: 0.180													
smartmoney	pike	(1.97%)	9.33	$9.19	0.18	50,371	$9.34	$9.08	$9.15	$10.49	$6.66			307,900	0.00%	$0.00		
stocknod	pike	+1.967%	9.330 usd	9.190	+0.1800	50,371	9.340	9.080	9.150	10.49	6.660	33,651,559						
stockpickr	pike	1.97%	$9.33 0.18 | 1.97%	9.19	0.18	50.37k	9.34	9.08	9.15	10.49	6.66							
stocksmart	pike	.0 %	$8.45	8.86	0	3,432	8.88	8.45										
stocktwits	pike	1.75%	9.31		+0.16													
streetinsider-com	pike	1.97%	9.33	$9.19	+0.18	50,371	$9.34	$9.08	$9.15	$10.49	$6.66						$-0.15	
thecramerreport	pike		9.33	9.19	+0.18	50371	9.34	9.08										
thestree	pike	1.97%	$9.33	9.19	0.18	50371	9.34	9.08	9.15	-10.49	6.66	3.3651559e7		3.07911765e8				
tickerspy	pike	1.97%	$9.33	9.19	+0.18	50,371	9.34	9.08	9.15	10.49	6.66		-61.0	307.9m	0.00%	$0.00		
tmx-quotemedia	pike	1.97%	9.330	9.190	0.180	50,371	9.340	9.080	9.150	10.490	6.660	33,651,559		313,969,045			-0.15	
updown	pike	1.97%	$9.33	$9.19	$0.18	48,551	$9.34	$9.08	$9.15	$10.49	$6.66	33.65b		$297m			-0.14	
wallstreetsurvivor	pike	5.54%	9.33	9.19	0.49	48,551	9.34	9.08		10.49	6.66			$308m			-0.41	
yahoo-finance	pike	1.97%	9.33	9.19	0.18	50,371	9.34	9.08	9.15	10.49	6.66			313.96m			-0.15	
ycharts-com	pike	+1.75%	9.31		+0.16					10.49	6.66			312.82m	0.00%		-0.15	
zacks	pike	(1.97%)	9.33		0.18	vol.  50,371	9.34	9.08		10.49	6.66			307.92 m	0.00	0.00	-.13	
advfn	egn	1.03	57.99	57.48	0.59	390123	58.36	57.26										
barchart	egn	+1.03%	57.99	57.48	+0.59	339,069	58.36	57.26	57.40	65.30	41.78		13.92	$4.18 b	0.96%	$0.54	+3.72	
barrons	egn	1.03%	57.99	57.48	+0.59	385,697	58.36	57.26				72.05 million		$4.14 billion	0.93%	$0.14		
bloomberg	egn	1.028%	57.990	57.480	0.590	390,123	58.360	57.260		65.44	42.09	72.075mil	14.318	4,179.627mil	0.913	0.135 regular cash	4.050	
boston-com	egn	+1.028%	57.99 usd	57.48	+0.5900	390,123	58.36	57.26	57.40	65.02	42.09	72,074,957						
bostonmerchant	egn	+1.028%	57.99 usd	57.48	+0.5900	390,123	58.36	57.26	57.40	65.02	42.09	72,074,957						
business-insider	egn	+1.028%	57.99 usd	57.48	+0.5900	390,123	58.36	57.26	57.40	65.02	42.09	72,074,957						
chron	egn	+1.028%	57.99 usd	57.48	+0.5900	390,123	58.36	57.26	57.40	65.02	42.09	72,074,957						
cio-com	egn	+1.03%	57.99 usd	57.48	+0.5900	390,123	58.36	57.26	57.40	65.02	42.09	72,074,957	15.59	4b	0.9	0.54		
cnn-money	egn	+1.03%today&rsquo;s change	57.99data as of 4:01pm et	57.48	+0.59	385,697	58.36	57.26	57.40				15.6	$4.2b	0.93%			
easystockalterts	egn	1.03%	57.99	57.48	+0.59	390123	58.36	57.26	57.40	65.02	42.09		15.59				3.72	
eresearch-fidelity-com	egn	1.03%	57.9900	57.4800	0.5900	390,123	58.3600	57.2600	57.4000	65.4400	42.0900	72,075,000	15.47	$4.14b	0.94%	$0.135000		
finance-abc7-com	egn	+1.028%	57.99 usd	57.48	+0.5900	390,123	58.36	57.26	57.40	65.02	42.09	72,074,957						
finance-abc7chicago-com	egn	+1.028%	57.99 usd	57.48	+0.5900	390,123	58.36	57.26	57.40	65.02	42.09	72,074,957						
financial-content	egn	+1.028%	57.99 usd	57.48	+0.5900	390,123	58.36	57.26	57.40	65.02	42.09	72,074,957						
finapps-forbes-com	egn	1.0%	$57.99	57.48	0.59	390,123	58.36	57.26	57.40	65.44	42.09	72 mil	15.6	4 bil	0.9	0.54	3.71	
finviz	egn	1.03%	57.99			386,323			57.40	-11.19%	38.79%	72.07m	15.43	4.14b		0.54	3.72	
fool	egn	+1.03%	$57.99	$57.48	0.59	390,123	$58.36	$57.26	$57.40	$65.44	$42.09		15.40	$4.18b	1.20%	0.54		
foxbusiness	egn		$57.99		+0.59	390,514			$57.40									
google-finance	egn	(1.03%)	57.99	57.48	+0.59	390,123.00	58.36	57.26		65.44	42.09	72.07m	15.59	4.18b	0.93	0.14	3.72	
howthemarketworks	egn	2.637%	57.99	57.48	1.49	390,123	58.36	57.26	56.5									
hpcwire	egn	+1.028%	57.99 usd	57.48	+0.5900	390,123	58.36	57.26	57.40	65.02	42.09	72,074,957						
insidestocks	egn	+1.03%	57.99	57.48	+0.59	390123	58.36	57.26					price earnings ratio: 14.32					
investopedia	egn	+1.03 %	$57.99	57.48	+0.59				57.40									
investorguide	egn	+1.03%	57.99	57.48	+0.59		58.36	57.26		65.44	42.09		15.43	4.180b			3.721	
marketintellisearch	egn	1.03 %	$57.99	$57.48	0.59	381.90k	$58.36	$57.26	$57.40			72.07m	15.43	4.14b	0.94 %		3.72	
marketwatch	egn	+1.03%	$57.99	open: 57.48	+0.59	4,977	$58.36	$57.26	$57.40	$65.44	$42.09		15.61	$4.14b	0.93%	0.14	3.71	
minyanville	egn	+1.028%	57.99 usd	57.48	+0.5900	390,123	58.36	57.26	57.40	65.02	42.09	72,074,957						
msn-money	egn	+1.03%	57.99	57.48	+0.59	390,123	58.36	57.26	57.40	65.44	42.09	72.07 mil	15.59	4.14 bil	0.94%	0.54	3.72	
nasdaq-com	egn	1.03%	$ 57.99		0.59	385,923	$ 58.36	$ 57.26	$ 57.40	$ 65.44	$ 42.09	72,075,000	15.59	$ 4,179,629,250	0.94 %	$0.540000	$ 3.72	
optimum	egn	+1.03%	57.99 ( 4:01 pm edt)	57.48	+0.59	385,923	58.36	57.26	57.40	65.02	42.09	72.07m	15.6	4.2b	0.93	0.54	3.72	
paidcontent	egn	+1.028%	57.99 usd	57.48	+0.5900	390,123	58.36	57.26	57.40	65.02	42.09	72,074,957						
pc-quote	egn	1.03%	57.99	57.48	0.59	390,123	58.36	57.26	57.4	65.44	42.09	71,341,697	15.43011	4,137,105,000		0.135		
personal-wealth-biz	egn	+1.03%	57.99	57.48		390,514	58.36	57.26	57.40	65.44	42.09		15.43		0.92	0.53	3.721	
predictwallstreet	egn	+1.03%	57.99		+0.59	390,123												
raymond-james	egn	1.03	57.99	57.48	0.59	390,123	58.36	57.26	57.99	65.44	42.09		15.55				3.73	
renewable-energy-world	egn	+1.028%	57.99 usd	57.48	+0.5900	390,123	58.36	57.26	57.40	65.02	42.09	72,074,957						
screamingmedia	egn	+1.03%	$	open: 57.48	+0.59	4,826	$58.36	$57.26	$57.40	$65.44	$42.09		15.61	$4.14b	0.93%	0.14	3.71	
scroli	egn	%	egn			0												
simple-stock-quotes	egn	+1.03%	last trade: 57.99		change: 0.590								p/e ratio: 15.43					
smartmoney	egn	(1.03%)	57.99	$57.48	0.59	390,123	$58.36	$57.26	$57.40	$65.44	$42.09			4,137,100	0.94%	$0.14		
stocknod	egn	+1.028%	57.99 usd	57.48	+0.5900	390,123	58.36	57.26	57.40	65.02	42.09	72,074,957						
stockpickr	egn	1.03%	$57.99 0.59 | 1.03%	57.26	0.59	390.12k	58.36	57.26	57.40	65.44	42.09							
stocksmart	egn	.0 %	$61.14	48.28	0	49,712	62.63	60.95										
stocktwits	egn	1.01%	57.98		+0.58													
streetinsider-com	egn	1.03%	57.99	$57.48	+0.59	390,123	$58.36	$57.26	$57.40	$65.02	$42.09		15.59				$3.72	
thecramerreport	egn		57.99	57.48	+0.59	390123	58.36	57.26										
thestree	egn	1.03%	$57.99	57.26	0.59	390123	58.36	57.26	57.4	-65.44	42.09	7.2074957e7		4.137102532e9				
tickerspy	egn	1.03%	$57.99	57.48	+0.59	390,123	58.36	57.26	57.40	65.44	42.09		15.4	4.1b	0.94%	$0.14		
tmx-quotemedia	egn	1.03%	57.990	57.480	0.590	390,514	58.360	57.260	57.400	65.440	42.090	72,074,957	15.40	4,179,626,756	0.941	0.135 usd	3.72	
updown	egn	1.03%	$57.99	$57.48	$0.59	385,697	$58.36	$57.26	$57.40	$65.44	$42.09	72.07b	15.38	$4.07b			3.73	
wallstreetsurvivor	egn	2.64%	57.99	57.48	1.49	390,123	58.36	57.26		65.44	42.09		15.40	$4b	0.90%	0.52 -	4.04	
yahoo-finance	egn	1.03%	57.99	57.48	0.59	390,523	58.36	57.26	57.40	65.44	42.09		15.58	4.18b	0.90%	0.54	3.72	
ycharts-com	egn	+1.01%	57.98		+0.58					65.44	42.09		15.54	4.18b	0.89%		3.73	
zacks	egn	(1.03%)	57.99		0.59	vol.  390,123	58.36	57.26		65.44	42.09		14.14	4.14 b	0.94	0.54	4.06	
advfn	cgx	1.71	56.49	55.55	0.95	96550	56.75	55.55										
barchart	cgx	+1.71%	56.49	55.55	+0.95	96,550	56.75	55.55	55.54	60.84	33.64		15.93	$638.34 m			+3.56	
barrons	cgx	1.71%	56.49	55.55	+0.95	95,555	56.75	55.55				11.60 million		$614.50 million	cgx has not issued dividends in more than 1 year.			
bloomberg	cgx	1.710%	56.490	55.550	0.950	96,550	56.750	55.550		60.84	33.71	11.064mil	16.518	625.017mil			3.420	
boston-com	cgx	+1.710%	56.49 usd	55.55	+0.9500	96,550	56.75	55.55	55.54	60.84	33.71	11,064,211						
bostonmerchant	cgx	+1.710%	56.49 usd	55.55	+0.9500	96,550	56.75	55.55	55.54	60.84	33.71	11,064,211						
business-insider	cgx	+1.710%	56.49 usd	55.55	+0.9500	96,550	56.75	55.55	55.54	60.84	33.71	11,064,211						
chron	cgx	+1.710%	56.49 usd	55.55	+0.9500	96,550	56.75	55.55	55.54	60.84	33.71	11,064,211						
cio-com	cgx	+1.71%	56.49 usd	55.55	+0.9500	96,550	56.75	55.55	55.54	60.84	33.71	11,064,211	15.82	625m				
cnn-money	cgx	+1.71%	56.49	55.55	+0.95	95,155	56.75	55.55	55.54				15.8	$625.0m				
easystockalterts	cgx	1.71%	56.49	55.55	+0.95	96550	56.75	55.55	55.54	60.84	33.71		15.82				3.57	
eresearch-fidelity-com	cgx	1.71%	56.4900	55.5500	0.9500	96,550	56.7500	55.5500	55.5400	60.8400	33.7100	11,064,000	15.60	$614.49m				
finance-abc7-com	cgx	+1.710%	56.49 usd	55.55	+0.9500	96,550	56.75	55.55	55.54	60.84	33.71	11,064,211						
finance-abc7chicago-com	cgx	+1.710%	56.49 usd	55.55	+0.9500	96,550	56.75	55.55	55.54	60.84	33.71	11,064,211						
financial-content	cgx	+1.710%	56.49 usd	55.55	+0.9500	96,550	56.75	55.55	55.54	60.84	33.71	11,064,211						
finapps-forbes-com	cgx	1.7%	$56.49	55.55	0.95	96,550	56.75	55.55	55.54	60.84	33.71	11 mil	15.9	625 mil	0.0	0.00	3.56	
finviz	cgx	1.71%	56.49			96,550			55.54	-7.15%	67.58%	11.06m	15.87	624.78m			3.56	
fool	cgx	+1.71%	$56.49	$55.55	0.95	96,550	$56.75	$55.55	$55.54	$60.84	$33.71		15.60	$625.02m				
foxbusiness	cgx		$56.49		+0.95	96,550			$55.54									
google-finance	cgx	(1.71%)	56.49	55.55	+0.95	96,550.00	56.75	55.55		60.84	33.71	11.30m	15.85	638.45m			3.56	
howthemarketworks	cgx	2.803%	56.49	55.55	1.54	95,555	56.75	55.55	54.95									
hpcwire	cgx	+1.710%	56.49 usd	55.55	+0.9500	96,550	56.75	55.55	55.54	60.84	33.71	11,064,211						
insidestocks	cgx	+1.71%	56.49	55.55	+0.95	95555	56.75	55.55					price earnings ratio: 15.65					
investopedia	cgx	+1.71 %	$56.49	55.55	+0.95				55.54									
investorguide	cgx	+1.71%	56.49	55.55	+0.95		56.75	55.55		60.84	33.71		15.56	625.0m			3.57	
marketintellisearch	cgx	1.71 %	$56.49	$55.55	0.95	88.60k	$56.75	$55.55	$55.54			11.06m	15.60	0.61b	0.0 %		3.56	
marketwatch	cgx	+1.71%	$56.49	open: 55.55	+0.95	1,395	$56.75	$55.55	$55.54	$60.84	$33.71		15.65	$607.97m			3.61	
minyanville	cgx	+1.710%	56.49 usd	55.55	+0.9500	96,550	56.75	55.55	55.54	60.84	33.71	11,064,211						
msn-money	cgx	+1.71%	56.49	55.55	+0.95	96,550	56.75	55.55	55.54	60.84	33.71	11.06 mil	15.82	614.51 mil			3.57	
nasdaq-com	cgx	1.71%	$ 56.49		0.95	96,550	$ 56.75	$ 55.55	$ 55.54	$ 60.84	$ 33.71	11,064,000	15.87	$ 625,005,360			$ 3.56	
optimum	cgx	+1.71%	56.49 ( 4:15 pm edt)	55.55	+0.95	96,550	56.75	55.55	55.54	60.84	33.71	11.06m	15.8	625.0m			3.57	
paidcontent	cgx	+1.710%	56.49 usd	55.55	+0.9500	96,550	56.75	55.55	55.54	60.84	33.71	11,064,211						
pc-quote	cgx	1.71%	56.49	55.55	0.95	96,550	56.75	55.55	55.54	60.84	33.71	10,877,936	15.55742	614,495,000				
personal-wealth-biz	cgx	+1.71%	56.49	55.55		96,550	56.75	55.55	55.54	60.84	33.71		15.56			0.00	3.57	
predictwallstreet	cgx	+1.71%	56.49		+0.95	96,550												
raymond-james	cgx	1.71	56.49	55.55	0.95	96,550	56.75	55.55	56.49	60.84	33.71		15.56				3.63	
renewable-energy-world	cgx	+1.710%	56.49 usd	55.55	+0.9500	96,550	56.75	55.55	55.54	60.84	33.71	11,064,211						
screamingmedia	cgx	+1.71%	$	open: 55.55	+0.95	1,395	$56.75	$55.55	$55.54	$60.84	$33.71		15.65	$607.97m			3.61	
scroli	cgx	%	cgx			0												
simple-stock-quotes	cgx	+1.71%	last trade: 56.49		change: 0.950								p/e ratio: 15.56					
smartmoney	cgx	(1.71%)	56.49	$55.55	0.95	96,550	$56.75	$55.55	$55.54	$60.84	$33.71			614,500	0.00%	$0.00		
stocknod	cgx	+1.710%	56.49 usd	55.55	+0.9500	96,550	56.75	55.55	55.54	60.84	33.71	11,064,211						
stockpickr	cgx	1.71%	$56.49 0.95 | 1.71%	55.81	0.95	96.55k	56.75	55.55	55.54	60.84	33.71							
stocksmart	cgx	.0 %	$53.21	48.45	0	3,206	54.69	53.21										
stocktwits	cgx	1.84%	56.56		+1.02													
streetinsider-com	cgx	1.71%	56.49	$55.55	+0.95	96,550	$56.75	$55.55	$55.54	$60.84	$33.71		15.82				$3.57	
thecramerreport	cgx		56.49	55.55	+0.95	96550	56.75	55.55										
thestree	cgx	1.71%	$56.49	55.81	0.95	96550	56.75	55.55	55.54	-60.84	33.71	1.1064211e7		6.14506279e8				
tickerspy	cgx	1.71%	$56.49	55.55	+0.95	96,550	56.75	55.55	55.54	60.84	33.71		15.6	614.9m	0.00%	$0.00		
tmx-quotemedia	cgx	1.71%	56.490	55.550	0.950	96,550	56.750	55.550	55.540	60.840	33.710	11,064,211	15.60	625,017,279			3.57	
updown	cgx	1.71%	$56.49	$55.55	$0.95	95,155	$56.75	$55.55	$55.54	$60.84	$33.71	11.06b	15.30	$608m			3.63	
wallstreetsurvivor	cgx	2.80%	56.49	55.55	1.54	95,555	56.75	55.55		60.84	33.71		15.60	$615m			3.57	
yahoo-finance	cgx	1.71%	56.49	55.55	0.95	96,550	56.75	55.55	55.54	60.84	33.71		15.82	625.01m			3.57	
ycharts-com	cgx	+1.84%	56.56		+1.02					60.84	33.71		15.84	639.13m	0.00%		3.57	
zacks	cgx	(1.71%)	56.49		0.95	vol.  96,550	56.75	55.55		60.84	33.71		16.1	614.49 m	0.00	0.00	3.45	
advfn	uil	-0.31	32.68	32.78	-0.1	300845	32.78	32.56										
barchart	uil	-0.31%	32.68	32.78	-0.10	300,845	32.78	32.56	32.78	33.88	23.62		15.40	$1.65 b	5.34%	$1.73	+2.09	
barrons	uil	0.31%	32.68	32.78	-0.10	294,624	32.78	32.56				36.08 million		$1.66 billion	5.29%	$0.43		
bloomberg	uil	-0.305%	32.680	32.780	-0.100	300,845	32.780	32.560		34.34	25.04	50.527mil	10.508	1,651.210mil	5.288	0.432 regular cash	3.110	
boston-com	uil	-0.3051%	32.68 usd	32.78	-0.1000	300,845	32.78	32.56	32.78	34.34	25.04	50,526,613						
bostonmerchant	uil	-0.3051%	32.68 usd	32.78	-0.1000	300,845	32.78	32.56	32.78	34.34	25.04	50,526,613						
business-insider	uil	-0.3051%	32.68 usd	32.78	-0.1000	300,845	32.78	32.56	32.78	34.34	25.04	50,526,613						
chron	uil	-0.3051%	32.68 usd	32.78	-0.1000	300,845	32.78	32.56	32.78	34.34	25.04	50,526,613						
cio-com	uil	-0.31%	32.68 usd	32.78	-0.1000	300,845	32.78	32.56	32.78	34.34	25.04	50,526,613	16.26	2b	5.3	1.73		
cnn-money	uil	-0.31%	32.68	32.78	-0.10	293,674	32.78	32.56	32.78				16.3	$1.7b	5.29%			
easystockalterts	uil	-0.31%	32.68	32.78	-0.10	300845	32.78	32.56	32.78	34.34	25.04		16.26				2.01	
eresearch-fidelity-com	uil	-0.31%	32.6800	32.7800	-0.1000	300,845	32.7800	32.5600	32.7800	34.3400	25.0400	50,527,000	15.61	$1.66b	5.27%	$0.432000		
finance-abc7-com	uil	-0.3051%	32.68 usd	32.78	-0.1000	300,845	32.78	32.56	32.78	34.34	25.04	50,526,613						
finance-abc7chicago-com	uil	-0.3051%	32.68 usd	32.78	-0.1000	300,845	32.78	32.56	32.78	34.34	25.04	50,526,613						
financial-content	uil	-0.3051%	32.68 usd	32.78	-0.1000	300,845	32.78	32.56	32.78	34.34	25.04	50,526,613						
finapps-forbes-com	uil	-0.3%	$32.68	32.78	-0.10	300,845	32.78	32.56	32.78	34.34	25.04	51 mil	15.6	2 bil	5.3	1.73	2.10	
finviz	uil	-0.31%	32.68			300,845			32.78	-3.53%	38.35%	50.53m	15.56	1.65b		1.73	2.10	
fool	uil	-0.31%	$32.68	$32.78	-0.10	300,845	$32.78	$32.56	$32.78	$34.34	$25.04		16.30	$1.65b	6.40%	1.73		
foxbusiness	uil		$32.68		-0.10	301,004			$32.78									
google-finance	uil	(-0.31%)	32.68	32.78	-0.10	300,845.00	32.78	32.56		34.34	25.04	50.53m	15.59	1.65b	5.29	0.43	2.10	
howthemarketworks	uil	1.02%	32.68	32.78	0.33	294,624	32.78	32.56	32.35									
hpcwire	uil	-0.3051%	32.68 usd	32.78	-0.1000	300,845	32.78	32.56	32.78	34.34	25.04	50,526,613						
insidestocks	uil	-0.31%	32.68	32.78	-0.10	294624	32.78	32.56										
investopedia	uil	-0.31 %	$32.68	32.78	-0.10				32.78									
investorguide	uil	-0.31%	32.68	32.78	-0.10		32.78	32.75		34.34	25.04		14.91	1.651b			2.199	
marketintellisearch	uil	-0.31 %	$32.68	$32.78	-0.10	275.20k	$32.78	$32.56	$32.78			50.53m	15.61	1.66b	5.27 %		2.10	
marketwatch	uil	-0.31%	$32.68	open: 32.78	-0.10	6,606	$32.78	$32.56	$32.78	$34.34	$25.04		18.37	$1.66b	5.29%	0.43	1.78	
minyanville	uil	-0.3051%	32.68 usd	32.78	-0.1000	300,845	32.78	32.56	32.78	34.34	25.04	50,526,613						
msn-money	uil	-0.31%	32.68	32.78	-0.10	300,845	32.78	32.56	32.78	34.34	25.04	50.53 mil	16.26	1.66 bil	5.27%	1.73	2.10	
nasdaq-com	uil	0.31%	$ 32.68		0.10	300,845	$ 32.78	$ 32.56	$ 32.78	$ 34.34	$ 25.04	50,527,000	15.64	$ 1,651,222,360	5.27 %	$1.728000	$ 2.09	
optimum	uil	-0.31%	32.68 ( 4:15 pm edt)	32.78	-0.10	300,845	32.78	32.56	32.78	34.34	25.04	50.53m	16.3	1.7b	5.29	1.73	2.01	
paidcontent	uil	-0.3051%	32.68 usd	32.78	-0.1000	300,845	32.78	32.56	32.78	34.34	25.04	50,526,613						
pc-quote	uil	-0.31%	32.68	32.78	-0.10	300,845	32.78	32.56	32.78	34.34	25.04	50,681,613	16.30846	1,656,275,000		0.432		
personal-wealth-biz	uil	-0.31%	32.68	32.78	-0.10	301,004	32.78	32.56	32.78	34.34	25.04		14.91		5.27	1.728	2.199	
predictwallstreet	uil	-0.31%	32.68		-0.10	300,845												
raymond-james	uil	-0.31	32.68	32.78	-0.10	300,845	32.78	32.56	32.68	34.34	25.04		15.42				2.12	
renewable-energy-world	uil	-0.3051%	32.68 usd	32.78	-0.1000	300,845	32.78	32.56	32.78	34.34	25.04	50,526,613						
screamingmedia	uil	-0.31%	$	open: 32.78	-0.10	6,606	$32.78	$32.56	$32.78	$34.34	$25.04		18.37	$1.66b	5.29%	0.43	1.78	
scroli	uil	%	uil			0												
simple-stock-quotes	uil	-0.31%	last trade: 32.68		change: -0.100								p/e ratio: 14.91					
smartmoney	uil	(-0.31%)	32.68	$32.78	-0.10	300,845	$32.78	$32.56	$32.78	$34.34	$25.04			1,656,300	5.28%	$0.43		
stocknod	uil	-0.3051%	32.68 usd	32.78	-0.1000	300,845	32.78	32.56	32.78	34.34	25.04	50,526,613						
stockpickr	uil	-0.31%	$32.68 -0.10 | -0.31%	32.78	-0.10	300.85k	32.78	32.56	32.78	34.34	25.04							
stocksmart	uil	.0 %	$32.61	30.07	0	37,668	33.25	32.61										
stocktwits	uil	-0.30%	32.68		-0.10													
streetinsider-com	uil	0.31%	32.68	$32.78	-0.1	300,845	$32.78	$32.56	$32.78	$34.34	$25.04		16.26				$2.01	
thecramerreport	uil		32.68	32.78	-0.10	300845	32.78	32.56										
thestree	uil	-0.31%	$32.68	32.78	-0.1	300845	32.78	32.56	32.78	-34.34	25.04	5.0526613e7		1.656262374e9				
tickerspy	uil	-0.31%	$32.68	32.78	-0.10	300,845	32.78	32.56	32.78	34.34	25.04		16.3	1.6b	5.27%	$0.43		
tmx-quotemedia	uil	-0.31%	32.680	32.780	-0.100	301,004	32.780	32.560	32.780	34.340	25.040	50,526,613	16.30	1,651,209,713	5.272	0.432 usd	2.01	
updown	uil	-0.31%	$32.68	$32.78	-$0.10	293,674	$32.78	$32.56	$32.78	$34.34	$25.04	50.52b	14.74	$1.63b			2.22	
wallstreetsurvivor	uil	1.02%	32.68	32.78	0.33	294,624	32.78	32.56		34.34	25.72		16.30	$2b	5.30%	1.73 -	1.52	
yahoo-finance	uil	0.31%	32.68	32.78	0.10	300,845	32.78	32.56	32.78	34.34	25.04		14.86	1.65b	5.30%	1.73	2.20	
ycharts-com	uil	-0.31%	32.68		-0.10					34.34	25.04		16.26	1.65b	5.42%		2.01	
zacks	uil	(-0.31%)	32.68		-0.10	vol.  300,845	32.78	32.56		34.34	24.64		15.61	1.66 b	5.27	1.73	2.1	
advfn	uhs	-0.67	53.13	53.43	-0.36	755162	53.43	52.61										
barchart	uhs	-0.67%	53.13	53.43	-0.36	755,162	53.45	52.61	53.49	56.41	30.36		17.41	$5.18 b	0.39%	$0.20	+2.77	
barrons	uhs	0.67%	53.13	53.43	-0.36	754,554	53.45	52.61				97.97 million		$5.24 billion	0.38%	$0.05		
bloomberg	uhs	-0.673%	53.130	53.430	-0.360	755,162	53.450	52.610		56.46	30.51	90.331mil	17.889	7,134.244mil	0.377	0.050 regular cash	2.970	
boston-com	uhs	-0.6730%	53.13 usd	53.43	-0.3600	755,162	53.45	52.61	53.49	56.46	9.470	90,330,760						
bostonmerchant	uhs	-0.6730%	53.13 usd	53.43	-0.3600	755,162	53.45	52.61	53.49	56.46	9.470	90,330,760						
business-insider	uhs	-0.6730%	53.13 usd	53.43	-0.3600	755,162	53.45	52.61	53.49	56.46	9.470	90,330,760						
chron	uhs	-0.6730%	53.13 usd	53.43	-0.3600	755,162	53.45	52.61	53.49	56.46	9.470	90,330,760						
cio-com	uhs	-0.67%	53.13 usd	53.43	-0.3600	755,162	53.45	52.61	53.49	56.46	9.470	90,330,760	19.18	5b	0.4	0.2		
cnn-money	uhs	-0.67%	53.13	53.43	-0.36	755,162	53.45	52.61	53.49				19.2	$4.8b	0.38%			
easystockalterts	uhs	-0.67%	53.13	53.43	-0.36	755162	53.45	52.61	53.49	56.46	30.51		19.18				2.77	
eresearch-fidelity-com	uhs	-0.67%	53.1300	53.4300	-0.3600	755,162	53.4500	52.6100	53.4900	56.4600	30.5100	97,674,000	19.31	$5.22b	0.37%	$0.050000		
finance-abc7-com	uhs	-0.6730%	53.13 usd	53.43	-0.3600	755,162	53.45	52.61	53.49	56.46	9.470	90,330,760						
finance-abc7chicago-com	uhs	-0.6730%	53.13 usd	53.43	-0.3600	755,162	53.45	52.61	53.49	56.46	9.470	90,330,760						
financial-content	uhs	-0.6730%	53.13 usd	53.43	-0.3600	755,162	53.45	52.61	53.49	56.46	9.470	90,330,760						
finapps-forbes-com	uhs	-0.7%	$53.13	53.43	-0.36	755,162	53.45	52.61	53.49	56.46	30.51	90 mil	19.2	5 bil	0.4	0.20	2.77	
finviz	uhs	-0.67%	53.13			755,162			53.49	-5.81%	74.97%	97.71m	19.25	5.19b		0.20	2.76	
fool	uhs	-0.67%	$53.13	$53.43	-0.36	755,162	$53.45	$52.61	$53.49	$56.46	$30.51		19.30	$5.19b	0.70%	0.20		
foxbusiness	uhs		$53.13		-0.36	755,458			$53.49									
google-finance	uhs	(-0.67%)	53.13	53.43	-0.36	755,162.00	53.45	52.61		56.46	30.51	97.67m	19.24	5.19b	0.38	0.05	2.76	
howthemarketworks	uhs	3.105%	53.13	53.43	1.6	754,554	53.45	52.61	51.53									
hpcwire	uhs	-0.6730%	53.13 usd	53.43	-0.3600	755,162	53.45	52.61	53.49	56.46	9.470	90,330,760						
insidestocks	uhs	-0.67%	53.13	53.43	-0.36	754554	53.45	52.61					price earnings ratio: 17.95					
investopedia	uhs	-0.67 %	$53.13	53.43	-0.36				53.49									
investorguide	uhs	-0.69%	53.12	53.43	-0.37		53.45	52.61		56.46	30.51		19.35	5.188b			2.764	
marketintellisearch	uhs	-0.67 %	$53.13	$53.43	-0.36	729.50k	$53.45	$52.61	$53.49			97.71m	19.38	5.23b	0.37 %		2.76	
marketwatch	uhs	-0.67%	$53.13	open: 53.43	-0.36	5,502	$53.45	$52.61	$53.49	$56.46	$30.51		19.28	$5.24b	0.38%	0.05	2.76	
minyanville	uhs	-0.6730%	53.13 usd	53.43	-0.3600	755,162	53.45	52.61	53.49	56.46	9.470	90,330,760						
msn-money	uhs	-0.67%	53.13	53.43	-0.36	755,162	53.45	52.61	53.49	56.46	30.51	97.71 mil	19.25	5.23 bil	0.37%	0.20	2.76	
nasdaq-com	uhs	0.67%	$ 53.13		0.36	755,162	$ 53.45	$ 52.61	$ 53.49	$ 56.46	$ 30.51	90,331,000	19.18	$ 4,799,286,030	0.37 %	$0.200000	$ 2.77	
optimum	uhs	-0.67%	53.13 ( 4:15 pm edt)	53.43	-0.36	755,162	53.45	52.61	53.49	56.46	30.51	90.33m	19.2	4.8b	0.38	0.20	2.77	
paidcontent	uhs	-0.6730%	53.13 usd	53.43	-0.3600	755,162	53.45	52.61	53.49	56.46	9.470	90,330,760						
pc-quote	uhs	-0.67%	53.13	53.43	-0.36	755,162	53.45	52.61	53.49	56.46	30.51	90,943,064	19.38043	4,831,805,000		0.05		
personal-wealth-biz	uhs	-0.67%	53.13	53.43	-0.36	755,458	53.45	52.61	53.49	56.46	30.51		19.35		0.37	0.20	2.764	
predictwallstreet	uhs	-0.67%	53.13		-0.36	755,162												
raymond-james	uhs	-0.67	53.13	53.43	-0.36	755,162	53.45	52.61	53.13	56.46	30.51		18.98				2.80	
renewable-energy-world	uhs	-0.6730%	53.13 usd	53.43	-0.3600	755,162	53.45	52.61	53.49	56.46	9.470	90,330,760						
screamingmedia	uhs	-0.67%	$	open: 53.43	-0.36	5,502	$53.45	$52.61	$53.49	$56.46	$30.51		19.28	$5.24b	0.38%	0.05	2.76	
scroli	uhs	%	uhs			0												
simple-stock-quotes	uhs	-0.67%	last trade: 53.13		change: -0.360								p/e ratio: 19.35					
smartmoney	uhs	(-0.67%)	53.13	$53.43	-0.36	755,162	$53.45	$52.61	$53.49	$56.46	$30.51			4,831,800	0.37%	$0.05		
stocknod	uhs	-0.6730%	53.13 usd	53.43	-0.3600	755,162	53.45	52.61	53.49	56.46	9.470	90,330,760						
stockpickr	uhs	-0.67%	$53.13 -0.36 | -0.67%	53.45	-0.36	755.16k	53.45	52.61	53.49	56.46	30.51							
stocksmart	uhs	.0 %	$54.39	43.63	0	134,968	54.5	53.95										
stocktwits	uhs	-0.67%	53.13		-0.36													
streetinsider-com	uhs	0.67%	53.13	$53.43	-0.36	755,162	$53.45	$52.61	$53.49	$56.46	$30.51		19.18				$2.77	
thecramerreport	uhs		53.13	53.43	-0.36	755162	53.45	52.61										
thestree	uhs	-0.67%	$53.13	53.45	-0.36	755162	53.45	52.61	53.49	-56.46	30.51	9.7674402e7		4.831792352e9				
tickerspy	uhs	-0.67%	$53.13	53.43	-0.36	755,162	53.45	52.61	53.49	56.46	30.51		19.4	5.2b	0.37%	$0.05		
tmx-quotemedia	uhs	-0.67%	53.130	53.430	-0.360	755,458	53.450	52.610	53.490	56.460	30.510	97,674,402	19.30	5,189,440,978	0.374	0.050 usd	2.77	
updown	uhs	-0.67%	$53.13	$53.43	-$0.36	748,852	$53.45	$52.61	$53.49	$56.46	$30.51	97.67b	19.04	$5.03b			2.81	
wallstreetsurvivor	uhs	3.10%	53.13	53.43	1.60	754,554	53.45	52.61		56.46	30.51		19.30	$5b	0.40%	0.20 -	2.34	
yahoo-finance	uhs	0.67%	53.13	53.43	0.36	755,162	53.45	52.61	53.49	56.46	30.51		19.22	5.19b	0.40%	0.20	2.76	
ycharts-com	uhs	-0.67%	53.13		-0.36					56.46	30.51		19.25	5.18b	0.40%		2.76	
zacks	uhs	(-0.67%)	53.13		-0.36	vol.  755,162	53.45	52.61		56.46	30.51		18.07	5.22 b	0.37	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	17.18	16,359,359						
bostonmerchant	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.25	17.18	16,359,359						
business-insider	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.25	17.18	16,359,359						
chron	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.25	17.18	16,359,359						
cio-com	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.25	17.18	16,359,359	33.08	281m				
cnn-money	vrad																	
easystockalterts	vrad	0.00%	17.20	7.35	+0.00	41369	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	17.18	16,359,359						
finance-abc7chicago-com	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.25	17.18	16,359,359						
financial-content	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.25	17.18	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	17.18	16,359,359						
insidestocks	vrad																	
investorguide	vrad		0.00															
marketintellisearch	vrad	0.51 %	$3.98	$3.95	0.02	374.10k	$4.02	$3.89	$3.96						%			
marketwatch	vrad																	
minyanville	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.25	17.18	16,359,359						
msn-money	vrad																	
paidcontent	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.25	17.18	16,359,359						
pc-quote	vrad	0.00%				0						0		0				
personal-wealth-biz	vrad					0												
raymond-james	vrad																	
renewable-energy-world	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.25	17.18	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	17.18	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	$7.35		41,369	$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	2.11	2.9	2.86	0.06	254849	2.91	2.85										
barchart	rtix	+2.11%	2.90	2.90	+0.06	262,089	2.91	2.85	2.84	3.18	2.02		22.58	$159.04 m			-2.34	
barrons	rtix	2.11%	2.90	2.86	+0.06	254,149	2.91	2.85				54.73 million		$156.65 million	rtix has not issued dividends in more than 1 year.			
bloomberg	rtix	2.113%	2.900	2.860	0.060	254,849	2.910	2.850		3.18	2.02	55.158mil		159.959mil			-0.740	
boston-com	rtix	+2.113%	2.900 usd	2.860	+0.0600	254,549	2.910	2.850	2.840	3.060	2.020	55,158,345						
bostonmerchant	rtix	+2.113%	2.900 usd	2.860	+0.0600	254,549	2.910	2.850	2.840	3.060	2.020	55,158,345						
business-insider	rtix	+2.113%	2.900 usd	2.860	+0.0600	254,549	2.910	2.850	2.840	3.060	2.020	55,158,345						
chron	rtix	+2.113%	2.900 usd	2.860	+0.0600	254,549	2.910	2.850	2.840	3.060	2.020	55,158,345						
cio-com	rtix	+2.11%	2.900 usd	2.860	+0.0600	254,549	2.910	2.850	2.840	3.060	2.020	55,158,345		160m				
cnn-money	rtix	+2.11%today&rsquo;s change	2.90data as of 3:59pm et	2.86	+0.06	245,719	2.91	2.85	2.84				nm	$160.0m				
easystockalterts	rtix	2.10%	2.90	2.86	+0.06	254549	2.91	2.85	2.84	3.18	2.02						-2.33	
eresearch-fidelity-com	rtix	2.11%	2.9000	2.8600	0.0600	254,849	2.9100	2.8500	2.8400	3.1800	2.0200	55,158,000	nm	$156.65m				
finance-abc7-com	rtix	+2.113%	2.900 usd	2.860	+0.0600	254,549	2.910	2.850	2.840	3.060	2.020	55,158,345						
finance-abc7chicago-com	rtix	+2.113%	2.900 usd	2.860	+0.0600	254,549	2.910	2.850	2.840	3.060	2.020	55,158,345						
financial-content	rtix	+2.113%	2.900 usd	2.860	+0.0600	254,549	2.910	2.850	2.840	3.060	2.020	55,158,345						
finapps-forbes-com	rtix	2.1%	$2.90	2.86	0.06	254,849	2.91	2.85	2.84	3.18	2.02	55 mil		160 mil	0.0	0.00	-2.34	
finviz	rtix	2.11%	2.90			254,849			2.84	-8.81%	43.56%	55.16m		156.65m			-2.34	
fool	rtix	+2.11%	$2.90	$2.86	0.06	254,849	$2.91	$2.85	$2.84	$3.18	$2.02		0.00	$159.96m				
foxbusiness	rtix		$2.90		+0.06	263,933			$2.84									
google-finance	rtix	(2.11%)	2.90	2.86	+0.06	254,849.00	2.91	2.85		3.18	2.02	55.16m		159.96m			-2.34	
howthemarketworks	rtix	7.011%	2.9	2.86	0.19	254,549	2.91	2.85	2.71									
hpcwire	rtix	+2.113%	2.900 usd	2.860	+0.0600	254,549	2.910	2.850	2.840	3.060	2.020	55,158,345						
insidestocks	rtix	+2.11%	2.90	2.90	+0.06	252248	2.91	2.85					price earnings ratio: 24.17					
investopedia	rtix	+2.11 %	$2.90	2.86	+0.06				2.84									
investorguide	rtix	+2.11%	2.90	2.87	+0.06		2.91	2.85		3.63	2.02			159.6m			-2.336	
marketintellisearch	rtix	2.11 %	$2.90	$2.86	0.06	260.50k	$2.91	$2.85	$2.84			55.16m	0.00	0.16b	0.0 %		-2.34	
marketwatch	rtix	+2.11%	$2.90	open: 2.86	+0.06	9,784	$2.91	$2.85	$2.84	$3.18	$2.02			$156.65m				
minyanville	rtix	+2.113%	2.900 usd	2.860	+0.0600	254,549	2.910	2.850	2.840	3.060	2.020	55,158,345						
msn-money	rtix	+2.11%	2.90	2.86	+0.06	254,849	2.91	2.85	2.84	3.18	2.02	55.16 mil	-1.24	156.65 mil			-2.34	
nasdaq-com	rtix	2.11%	$ 2.90	$ 2.86	0.06	254,849	$ 2.91	$ 2.85	$ 2.84	$ 3.18	$ 2.02	55,158,000		$ 159,958,200			$ -2.34	
optimum	rtix	+2.11%	2.90 ( 4:00 pm edt)	2.86	+0.06	254,549	2.91	2.85	2.84	3.18	2.02	55.16m		160.0m			-2.33	
paidcontent	rtix	+2.113%	2.900 usd	2.860	+0.0600	254,549	2.910	2.850	2.840	3.060	2.020	55,158,345						
pc-quote	rtix	2.11%	2.9	2.86	0.06	257,762	2.91	2.85	2.84	3.18	2.02	54,016,793	-1.21368	156,649,000				
personal-wealth-biz	rtix	+2.11%	2.90	2.87		263,933	2.91	2.85	2.84	3.63	2.02					0.00	-2.336	
predictwallstreet	rtix	+2.11%	2.90		+0.06	254,849												
raymond-james	rtix	2.11	2.90	2.86	0.06	254,849	2.91	2.85	2.90	3.18	2.02						-2.34	
renewable-energy-world	rtix	+2.113%	2.900 usd	2.860	+0.0600	254,549	2.910	2.850	2.840	3.060	2.020	55,158,345						
screamingmedia	rtix	+2.11%	$	open: 2.86	+0.06	3,613	$2.91	$2.85	$2.84	$3.18	$2.02			$156.65m				
scroli	rtix	%	rtix			0												
simple-stock-quotes	rtix	+2.11%	last trade: 2.90		change: 0.060													
smartmoney	rtix	(2.11%)	2.90	$2.86	0.06	254,849	$2.91	$2.85	$2.84	$3.18	$2.02			156,700	0.00%	$0.00		
stocknod	rtix	+2.113%	2.900 usd	2.860	+0.0600	254,549	2.910	2.850	2.840	3.060	2.020	55,158,345						
stockpickr	rtix	2.11%	$2.90 0.06 | 2.11%	2.86	0.06	254.85k	2.91	2.85	2.84	3.18	2.02							
stocksmart	rtix	.0 %	$2.92	2.71	0	38,999	3.19	2.92										
stocktwits	rtix	1.94%	2.90		+0.06													
streetinsider-com	rtix	2.11%	2.90	$2.86	+0.06	254,549	$2.91	$2.85	$2.84	$3.18	$2.02						$-2.33	
thecramerreport	rtix		2.90	2.87	+0.06	254849	2.91	2.85										
thestree	rtix	2.11%	$2.9	2.86	0.06	254849	2.91	2.85	2.84	-3.18	2.02	5.5158345e7		1.566497e8				
tickerspy	rtix	2.11%	$2.90	2.86	+0.06	254,849	2.91	2.85	2.84	3.18	2.02		-1.2	156.6m	0.00%	$0.00		
tmx-quotemedia	rtix	2.11%	2.900	2.860	0.060	263,933	2.910	2.850	2.840	3.180	2.020	55,158,345		159,959,201			-2.33	
updown	rtix	2.11%	$2.90	$2.86	$0.06	254,149	$2.91	$2.85	$2.84	$3.18	$2.02	55.15b		$149m			-2.34	
wallstreetsurvivor	rtix	7.01%	2.90	2.86	0.19	254,549	2.91	2.85		3.18	2.02			$157m			-2.36	
yahoo-finance	rtix	2.11%	2.90	2.87	0.06	254,849	2.91	2.85	2.84	3.18	2.02			159.57m			-2.34	
ycharts-com	rtix	+1.94%	2.90		+0.06					3.18	2.02			158.76m	0.00%		-2.34	
zacks	rtix	(2.11%)	2.90		0.06	vol.  254,849	2.91	2.85		3.18	2.02		23.67	156.65 m	0.00	0.00	.12	
advfn	colb	0.58	17.4	17.27	0.1	241972	17.53	17.23										
barchart	colb	+0.58%	17.40	17.27	+0.10	241,972	17.53	17.23	17.30	22.05	15.84		26.91	$686.95 m	1.16%	$0.20	+0.64	
barrons	colb	0.58%	17.40	17.27	+0.10	241,848	17.53	17.23				35.39 million		$683.06 million	1.15%	$0.05		
bloomberg	colb	0.578%	17.400	17.270	0.100	241,972	17.530	17.230		22.14	15.91	39.483mil	27.188	687.003mil	0.575	0.050 regular cash	0.640	
boston-com	colb	+0.5780%	17.40 usd	17.27	+0.1000	241,972	17.53	17.23	17.30	22.14	15.91	39,482,955						
bostonmerchant	colb	+0.5780%	17.40 usd	17.27	+0.1000	241,972	17.53	17.23	17.30	22.14	15.91	39,482,955						
business-insider	colb	+0.5780%	17.40 usd	17.27	+0.1000	241,972	17.53	17.23	17.30	22.14	15.91	39,482,955						
chron	colb	+0.5780%	17.40 usd	17.27	+0.1000	241,972	17.53	17.23	17.30	22.14	15.91	39,482,955						
cio-com	colb	+0.58%	17.40 usd	17.27	+0.1000	241,972	17.53	17.23	17.30	22.14	15.91	39,482,955	26.36	687m	1.2	0.2		
cnn-money	colb	+0.58%	17.40	17.27	+0.10	241,848	17.53	17.23	17.30				26.4	$687.0m	1.15%			
easystockalterts	colb	0.58%	17.40	17.27	+0.10	241972	17.53	17.23	17.30	22.14	15.91		26.36				0.66	
eresearch-fidelity-com	colb	0.58%	17.4000	17.2700	0.1000	241,972	17.5300	17.2300	17.3000	22.1400	15.9100	39,483,000	27.03	$683.06m	1.16%	$0.050000		
finance-abc7-com	colb	+0.5780%	17.40 usd	17.27	+0.1000	241,972	17.53	17.23	17.30	22.14	15.91	39,482,955						
finance-abc7chicago-com	colb	+0.5780%	17.40 usd	17.27	+0.1000	241,972	17.53	17.23	17.30	22.14	15.91	39,482,955						
financial-content	colb	+0.5780%	17.40 usd	17.27	+0.1000	241,972	17.53	17.23	17.30	22.14	15.91	39,482,955						
finapps-forbes-com	colb	0.6%	$17.40	17.27	0.10	241,972	17.53	17.23	17.30	22.14	15.91	39 mil	27.2	687 mil	1.1	0.20	0.64	
finviz	colb	0.58%	17.40			241,848			17.30	-21.08%	9.90%	39.48m	26.36	686.95m		0.20	0.66	
fool	colb	+0.58%	$17.40	$17.27	0.10	241,848	$17.53	$17.23	$17.30	$22.14	$15.91		26.20	$687.00m	0.20%	0.20		
foxbusiness	colb		$17.40		+0.10	241,972			$17.30									
google-finance	colb	(0.58%)	17.40	17.27	+0.10	241,848.00	17.53	17.23		22.14	15.91	39.48m	26.50	687.00m	1.15	0.05	0.66	
howthemarketworks	colb	1.045%	17.4	17.27	0.18	233,981	17.53	17.23	17.22									
hpcwire	colb	+0.5780%	17.40 usd	17.27	+0.1000	241,972	17.53	17.23	17.30	22.14	15.91	39,482,955						
insidestocks	colb	+0.58%	17.40	17.27	+0.10	241972	17.53	17.23										
investopedia	colb	+0.58 %	$17.40	17.27	+0.10				17.30									
investorguide	colb	+0.58%	17.40	17.25	+0.10		17.53	17.23		22.65	15.91		26.82	687.0m			0.645	
marketintellisearch	colb	0.58 %	$17.40	$17.25	0.10	224.10k	$17.53	$17.23	$17.30			39.48m	26.21	0.68b	1.16 %		0.66	
marketwatch	colb	+0.58%	$17.40	open: 17.27	+0.10	21,931	$17.53	$17.23	$17.30	$22.14	$15.91		49.93	$683.06m	1.15%	0.05	0.35	
minyanville	colb	+0.5780%	17.40 usd	17.27	+0.1000	241,848	17.53	17.23	17.30	22.14	15.91	39,482,955						
msn-money	colb	+0.58%	17.40	17.27	+0.10	241,848	17.53	17.23	17.30	22.14	15.91	39.48 mil	27.62	683.06 mil	1.16%	0.20	0.66	
nasdaq-com	colb	0.58%	$ 17.40	$ 17.27	0.10	241,972	$ 17.53	$ 17.23	$ 17.30	$ 22.14	$ 15.91	39,483,000	27.19	$ 687,004,200	1.16 %	$0.200000	$ 0.64	
optimum	colb	+0.58%	17.40 ( 4:30 pm edt)	17.27	+0.10	241,848	17.53	17.23	17.30	22.14	15.91	39.48m	26.4	687.0m	1.15	0.20	0.66	
paidcontent	colb	+0.5780%	17.40 usd	17.27	+0.1000	241,848	17.53	17.23	17.30	22.14	15.91	39,482,955						
pc-quote	colb	0.58%	17.4	17.27	0.10	241,972	17.53	17.23	17.3	22.14	15.91	39,256,086	27.46032	683,056,000		0.05		
personal-wealth-biz	colb	+0.58%	17.40	17.25		241,972	17.53	17.23	17.30	22.65	15.91		26.82		0.58	0.10	0.645	
predictwallstreet	colb	+0.58%	17.40		+0.10	241,848												
raymond-james	colb	0.58	17.40	17.27	0.10	241,848	17.53	17.23	17.40	22.14	15.91		27.19				0.64	
renewable-energy-world	colb	+0.5780%	17.40 usd	17.27	+0.1000	241,848	17.53	17.23	17.30	22.14	15.91	39,482,955						
screamingmedia	colb	+0.58%	$	open: 17.27	+0.10	21,931	$17.53	$17.23	$17.30	$22.14	$15.91		49.93	$683.06m	1.15%	0.05	0.35	
scroli	colb	%	colb			0												
simple-stock-quotes	colb	+0.58%	last trade: 17.40		change: 0.100								p/e ratio: 26.82					
smartmoney	colb	(0.58%)	17.40	$17.27	0.10	241,848	$17.53	$17.23	$17.30	$22.14	$15.91			683,100	1.16%	$0.05		
stocknod	colb	+0.5780%	17.40 usd	17.27	+0.1000	241,848	17.53	17.23	17.30	22.14	15.91	39,482,955						
stockpickr	colb	0.58%	$17.40 0.10 | 0.58%	17.27	0.10	241.85k	17.53	17.23	17.30	22.14	15.91							
stocksmart	colb	.0 %	$17.21	21.36	0	28,785	17.9	17.2										
stocktwits	colb	0.58%	17.40		+0.10													
streetinsider-com	colb	0.58%	17.40	$17.27	+0.10	241,972	$17.53	$17.23	$17.30	$22.14	$15.91		26.36				$0.66	
thecramerreport	colb		17.30	17.25	+0.08	198833	17.44	17.15										
thestree	colb	0.58%	$17.4	17.27	0.1	241848	17.53	17.23	17.3	-22.14	15.91	3.9482955e7		6.83055122e8				
tickerspy	colb	0.58%	$17.40	17.27	+0.10	241,848	17.53	17.23	17.30	22.14	15.91		27.5	683.0m	1.16%	$0.05		
tmx-quotemedia	colb	0.58%	17.400	17.270	0.100	241,972	17.530	17.230	17.300	22.140	15.910	39,482,955	26.20	687,003,417	1.149	0.050 usd	0.66	
updown	colb	0.58%	$17.40	$17.27	$0.10	219,681	$17.53	$17.23	$17.30	$22.14	$15.91	39.48b	26.50	$680m			0.65	
wallstreetsurvivor	colb	1.05%	17.40	17.27	0.18	233,981	17.53	17.23		22.14	15.91		26.20	$683m	1.20%	0.04 -	0.72	
yahoo-finance	colb	0.58%	17.40	17.25	0.10	241,972	17.53	17.23	17.30	22.14	15.91		26.98	686.99m	1.20%	0.20	0.65	
ycharts-com	colb	+0.58%	17.40		+0.10					22.14	15.91		27.62	686.95m	1.19%		0.63	
zacks	colb	(0.58%)	17.40		0.10	vol.  241,848	17.53	17.23		22.14	15.91		27.03	683.06 m	1.16	0.20	.64	
advfn	rjet	-5.57	5.26	5.6	-0.31	407000	5.6	5.26										
barchart	rjet	-5.57%	5.26	5.60	-0.31	428,217	5.60	5.26	5.57	9.58	4.20		5.41	$253.53 m			+0.16	
barrons	rjet	5.57%	5.26	5.60	-0.31	392,513	5.60	5.26				35.98 million		$268.43 million	rjet has not issued dividends in more than 1 year.			
bloomberg	rjet	-5.566%	5.260	5.600	-0.310	407,000	5.600	5.260		9.58	4.20	48.192mil	10.958	253.490mil			0.480	
boston-com	rjet	-5.566%	5.260 usd	5.600	-0.3100	406,600	5.600	5.260	5.570	9.580	4.200	48,192,048						
bostonmerchant	rjet	-5.566%	5.260 usd	5.600	-0.3100	406,600	5.600	5.260	5.570	9.580	4.200	48,192,048						
business-insider	rjet	-5.566%	5.260 usd	5.600	-0.3100	406,600	5.600	5.260	5.570	9.580	4.200	48,192,048						
chron	rjet	-5.566%	5.260 usd	5.600	-0.3100	406,600	5.600	5.260	5.570	9.580	4.200	48,192,048						
cio-com	rjet	-5.57%	5.260 usd	5.600	-0.3100	406,600	5.600	5.260	5.570	9.580	4.200	48,192,048	27.68	253m				
cnn-money	rjet	-5.57%	5.26	5.42	-0.31	394,113	5.49	5.26	5.57				27.7	$253.5m				
easystockalterts	rjet	-5.54%	5.26	5.60	-0.31	398661	5.60	5.26	5.57	9.58	4.20		27.68				0.19	
eresearch-fidelity-com	rjet	-5.57%	5.2600	5.6000	-0.3100	406,221	5.6000	5.2600	5.5700	9.5800	4.2000	48,192,000	32.76	$268.43m				
finance-abc7-com	rjet	-5.566%	5.260 usd	5.600	-0.3100	401,206	5.600	5.260	5.570	9.580	4.200	48,192,048						
finance-abc7chicago-com	rjet	-5.566%	5.260 usd	5.600	-0.3100	401,206	5.600	5.260	5.570	9.580	4.200	48,192,048						
financial-content	rjet	-5.566%	5.260 usd	5.600	-0.3100	401,206	5.600	5.260	5.570	9.580	4.200	48,192,048						
finapps-forbes-com	rjet	-5.6%	$5.26	5.60	-0.31	401,606	5.60	5.26	5.57	9.58	4.20	48 mil	30.9	253 mil	0.0	0.00	0.17	
finviz	rjet	-5.57%	5.26			401,606			5.57	-45.09%	25.24%	48.19m	34.81	268.42m			0.16	
fool	rjet	-5.57%	$5.26	$5.60	-0.31	401,606	$5.60	$5.26	$5.57	$9.58	$4.20		29.30	$253.49m				
foxbusiness	rjet		$5.26		-0.31	407,700			$5.57									
google-finance	rjet	(-5.57%)	5.26	5.60	-0.31	399,061.00	5.60	5.26		9.58	4.20	48.19m	33.62	253.49m			0.16	
howthemarketworks	rjet	-3.663%	5.26	5.6	-0.2	398,661	5.6	5.26	5.46									
hpcwire	rjet	-5.566%	5.260 usd	5.600	-0.3100	401,206	5.600	5.260	5.570	9.580	4.200	48,192,048						
insidestocks	rjet	-5.57%	5.26	5.60	-0.31	388461	5.60	5.26					price earnings ratio: 30.94					
investopedia	rjet	-5.57 %	$5.26	5.60	-0.31				5.57									
investorguide	rjet	-5.30%	5.275	5.42	-0.295		5.60	5.28		9.58	4.68		428.46	254.2m			0.013	
marketintellisearch	rjet	-5.57 %	$5.26	$5.42	-0.31	389.30k	$5.60	$5.26	$5.57			48.19m	34.81	0.27b	0.0 %		0.16	
marketwatch	rjet	-5.57%	$5.26	open: 5.60	-0.31	10,239	$5.60	$5.26	$5.57	$9.58	$4.20		1195.45	$268.43m			0.00	
minyanville	rjet	-5.566%	5.260 usd	5.600	-0.3100	398,661	5.600	5.260	5.570	9.580	4.200	48,192,048						
msn-money	rjet	-5.57%	5.26	5.60	-0.31	399,061	5.60	5.26	5.57	9.58	4.20	48.19 mil	23.91	268.43 mil			0.16	
nasdaq-com	rjet	5.57%	$ 5.26	$ 5.60	0.31	399,061	$ 5.60	$ 5.26	$ 5.57	$ 9.58	$ 4.20	48,192,000	32.88	$ 253,489,920			$ 0.16	
optimum	rjet	-5.57%	5.26 ( 4:00 pm edt)	5.60	-0.31	398,661	5.60	5.26	5.57	9.58	4.20	48.19m	27.7	253.5m			0.19	
paidcontent	rjet	-5.566%	5.260 usd	5.600	-0.3100	398,661	5.600	5.260	5.570	9.580	4.200	48,192,048						
pc-quote	rjet	-5.57%	5.26	5.6	-0.31	407,000	5.6	5.26	5.57	9.58	4.20	51,032,205	25.31818	268,429,000				
personal-wealth-biz	rjet	-5.57%	5.26	5.42	-0.31	407,700	5.60	5.26	5.57	9.58	4.68		428.46			0.00	0.013	
predictwallstreet	rjet	-5.57%	5.26		-0.31	399,061												
raymond-james	rjet	-5.57	5.26	5.60	-0.31	399,061	5.60	5.26	5.26	9.58	4.20		25.05				0.21	
renewable-energy-world	rjet	-5.566%	5.260 usd	5.600	-0.3100	398,661	5.600	5.260	5.570	9.580	4.200	48,192,048						
screamingmedia	rjet	-5.57%	$	open: 5.60	-0.31	10,239	$5.60	$5.26	$5.57	$9.58	$4.20		1195.45	$268.43m			0.00	
scroli	rjet	%	rjet			0												
simple-stock-quotes	rjet	-5.57%	last trade: 5.26		change: -0.310								p/e ratio: 428.46					
smartmoney	rjet	(-5.57%)	5.26	$5.60	-0.31	401,606	$5.60	$5.26	$5.57	$9.58	$4.20			268,400	0.00%	$0.00		
stocknod	rjet	-5.566%	5.260 usd	5.600	-0.3100	401,206	5.600	5.260	5.570	9.580	4.200	48,192,048						
stockpickr	rjet	-5.57%	$5.26 -0.31 | -5.57%	5.60	-0.31	399.06k	5.60	5.26	5.57	9.58	4.20							
stocksmart	rjet	.0 %	$4.67	7.33	0	80,310	4.85	4.65										
stocktwits	rjet	-5.39%	5.27		-0.30													
streetinsider-com	rjet	5.57%	5.26	$5.60	-0.31	398,661	$5.60	$5.26	$5.57	$9.58	$4.20		27.68				$0.19	
thecramerreport	rjet		5.26	5.42	-0.31	407000	5.60	5.26										
thestree	rjet	-5.57%	$5.26	5.6	-0.31	401606	5.6	5.26	5.57	-9.58	4.2	4.8192048e7		2.68429707e8				
tickerspy	rjet	-5.57%	$5.26	5.60	-0.31	401,606	5.60	5.26	5.57	9.58	4.20		25.3	268.4m	0.00%	$0.00		
tmx-quotemedia	rjet	-5.57%	5.260	5.600	-0.310	407,700	5.600	5.260	5.570	9.580	4.200	48,192,048	29.30	253,490,172			0.19	
updown	rjet	-5.57%	$5.26	$5.60	-$0.31	392,513	$5.60	$5.26	$5.57	$9.58	$4.20	48.19b	865.18	$263m			0.01	
wallstreetsurvivor	rjet	-3.66%	5.26	5.60	-0.20	398,661	5.60	5.26		9.58	4.20		29.30	$268m			-0.38	
yahoo-finance	rjet	5.57%	5.26	5.42	0.31	399,061	5.60	5.26	5.57	9.58	4.20		404.62	253.49m			0.01	
ycharts-com	rjet	-5.39%	5.27		-0.30					9.58	4.20		23.95	254.01m	0.00%		0.22	
zacks	rjet	(-5.57%)	5.26		-0.31	vol.  401,606	5.60	5.26		9.58	4.20		5.51	268.43 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	2.46 %	$57.86	$56.57	1.39	1139.00k	$58.18	$56.47	$56.47						%			
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	0.58	41.64	41.41	0.24	1884587	41.74	40.77										
barchart	dndn	+0.58%	41.64	41.41	+0.24	1,835,966	41.74	40.77	41.40	43.96	25.78		0.00	$6.06 b			-3.01	
barrons	dndn	0.58%	41.64	41.41	+0.24	1.884m	41.74	40.77				138.21 million		$6.04 billion	dndn has not issued dividends in more than 1 year.			
bloomberg	dndn	0.580%	41.640	41.410	0.240	1,884,587	41.740	40.770		43.96	25.78	145.832mil		6,072.444mil			-2.340	
boston-com	dndn	+0.5797%	41.64 usd	41.41	+0.2400	1,884,587	41.74	40.77	41.40	43.96	25.78	145,832,004						
bostonmerchant	dndn	+0.5797%	41.64 usd	41.41	+0.2400	1,884,587	41.74	40.77	41.40	43.96	25.78	145,832,004						
business-insider	dndn	+0.5797%	41.64 usd	41.41	+0.2400	1,884,587	41.74	40.77	41.40	43.96	25.78	145,832,004						
chron	dndn	+0.5797%	41.64 usd	41.41	+0.2400	1,884,587	41.74	40.77	41.40	43.96	25.78	145,832,004						
cio-com	dndn	+0.58%	41.64 usd	41.41	+0.2400	1,884,587	41.74	40.77	41.40	43.96	25.78	145,832,004		6b				
cnn-money	dndn	+0.58%	41.64	41.40	+0.24	1,884,226	41.74	40.77	41.40				nm	$6.1b				
easystockalterts	dndn	0.58%	41.64	41.41	+0.24	1884587	41.74	40.77	41.40	43.96	25.78						-3.01	
eresearch-fidelity-com	dndn	0.58%	41.6400	41.4100	0.2400	1,884,587	41.7400	40.7700	41.4000	43.9600	25.7800	145,832,000	nm	$6.04b				
finance-abc7-com	dndn	+0.5797%	41.64 usd	41.41	+0.2400	1,884,687	41.74	40.77	41.40	43.96	25.78	145,832,004						
finance-abc7chicago-com	dndn	+0.5797%	41.64 usd	41.41	+0.2400	1,884,687	41.74	40.77	41.40	43.96	25.78	145,832,004						
financial-content	dndn	+0.5797%	41.64 usd	41.41	+0.2400	1,884,687	41.74	40.77	41.40	43.96	25.78	145,832,004						
finapps-forbes-com	dndn	0.6%	$41.64	41.41	0.24	1,884,687	41.74	40.77	41.40	43.96	25.78	146 mil		6 bil	0.0	0.00	-3.01	
finviz	dndn	0.58%	41.64			1,884,587			41.40	-5.28%	61.52%	145.83m		6.07b			-3.01	
fool	dndn	+0.58%	$41.64	$41.41	0.24	1,884,587	$41.74	$40.77	$41.40	$43.96	$25.78		0.00	$6.07b				
foxbusiness	dndn		$41.64		+0.24	1,884,887			$41.40									
google-finance	dndn	(0.58%)	41.64	41.41	+0.24	1.88m	41.74	40.77		43.96	25.78	145.83m		6.07b			-3.01	
howthemarketworks	dndn	5.578%	41.64	41.41	2.2	1,876,777	41.74	40.77	39.44									
hpcwire	dndn	+0.5797%	41.64 usd	41.41	+0.2400	1,884,587	41.74	40.77	41.40	43.96	25.78	145,832,004						
insidestocks	dndn	+0.58%	41.64	41.41	+0.24	1884887	41.74	40.77										
investopedia	dndn	+0.58 %	$41.64	41.41	+0.24				41.40									
investorguide	dndn	+0.58%	41.64	41.43	+0.24		41.74	40.77		44.85	25.78			6.072b			-3.003	
marketintellisearch	dndn	0.58 %	$41.64	$41.43	0.24	1861.90k	$41.74	$40.77	$41.40			145.83m	0.00	6.04b	0.0 %		-3.01	
marketwatch	dndn	+0.58%	$41.40	open: 41.41	+0.24	3,176	$41.74	$40.77	$41.40	$43.96	$25.78			$6.04b				
minyanville	dndn	+0.5797%	41.64 usd	41.41	+0.2400	1,884,587	41.74	40.77	41.40	43.96	25.78	145,832,004						
msn-money	dndn	+0.58%	41.64	41.41	+0.24	1.88 mil	41.74	40.77	41.40	43.96	25.78	145.83 mil	-13.93	6.04 bil			-3.02	
nasdaq-com	dndn	0.58%	$ 41.64	$ 41.41	0.24	1,884,587	$ 41.74	$ 40.77	$ 41.40	$ 43.96	$ 25.78	145,832,000		$ 6,072,444,480			$ -3.01	
optimum	dndn	+0.58%	41.64 ( 4:30 pm edt)	41.41	+0.24	1,884,587	41.74	40.77	41.40	43.96	25.78	145.83m		6.1b			-3.01	
paidcontent	dndn	+0.5797%	41.64 usd	41.41	+0.2400	1,884,587	41.74	40.77	41.40	43.96	25.78	145,832,004						
pc-quote	dndn	0.58%	41.64	41.41	0.24	1,884,687	41.74	40.77	41.4	43.96	25.78	144,991,475	-13.84615	6,037,445,000				
personal-wealth-biz	dndn	+0.58%	41.64	41.43		1,884,887	41.74	40.77	41.40	44.85	25.78					0.00	-3.003	
predictwallstreet	dndn	+0.58%	41.64		+0.24	1,884,587												
raymond-james	dndn	0.58	41.64	41.41	0.24	1,884,587	41.74	40.77	41.64	43.96	25.78						-3.01	
renewable-energy-world	dndn	+0.5797%	41.64 usd	41.41	+0.2400	1,884,587	41.74	40.77	41.40	43.96	25.78	145,832,004						
screamingmedia	dndn	+0.58%	$	open: 41.41	+0.24	3,176	$41.74	$40.77	$41.40	$43.96	$25.78			$6.04b				
scroli	dndn	%	dndn			0												
simple-stock-quotes	dndn	+0.58%	last trade: 41.64		change: 0.240													
smartmoney	dndn	(0.58%)	41.64	$41.41	0.24	1,884,587	$41.74	$40.77	$41.40	$43.96	$25.78			6,037,400	0.00%	$0.00		
stocknod	dndn	+0.5797%	41.64 usd	41.41	+0.2400	1,884,587	41.74	40.77	41.40	43.96	25.78	145,832,004						
stockpickr	dndn	0.58%	$41.64 0.24 | 0.58%	41.41	0.24	1.88m	41.74	40.77	41.40	43.96	25.78							
stocksmart	dndn	.0 %	$40.97	35.39	0	254,965	42.69	40.88										
stocktwits	dndn	0.58%	41.64		+0.24													
streetinsider-com	dndn	0.58%	41.64	$41.41	+0.24	1,884,587	$41.74	$40.77	$41.40	$43.96	$25.78						$-3.01	
thecramerreport	dndn		41.40		0.00	0												
thestree	dndn	0.58%	$41.64	41.41	0.24	1884587	41.74	40.77	41.4	-43.96	25.78	1.45832004e8		6.037444966e9				
tickerspy	dndn	0.58%	$41.64	41.41	+0.24	1,884,336	41.74	40.77	41.40	43.96	25.78		-13.8	6.0b	0.00%	$0.00		
tmx-quotemedia	dndn	0.58%	41.640	41.410	0.240	1,884,887	41.740	40.770	41.400	43.960	25.780	145,832,004		6,072,444,647			-3.01	
updown	dndn	0.58%	$41.64	$41.41	$0.24	1,881,401	$41.74	$40.77	$41.40	$43.96	$25.78	145.83b		$5.75b			-3.00	
wallstreetsurvivor	dndn	5.58%	41.64	41.41	2.20	1,876,777	41.74	40.77		43.96	31.31			$6b			-3.18	
yahoo-finance	dndn	0.58%	41.64	41.43	0.24	1,884,587	41.74	40.77	41.40	43.96	25.78			6.07b			-3.00	
ycharts-com	dndn	+0.58%	41.64		+0.24					43.96	25.78			6.06b	0.00%		-2.99	
zacks	dndn	(0.58%)	41.64		0.24	vol.  1,884,587	41.74	40.77		43.96	25.78			6.04 b	0.00	0.00	-2.37	
advfn	lll	-1.74	86.77	88.0	-1.54	817865	88.0	86.57										
barchart	lll	-1.74%	86.77	88.00	-1.54	817,865	88.00	86.57	88.31	88.55	65.02		10.37	$9.38 b	2.06%	$1.80	+8.24	
barrons	lll	1.74%	86.77	88.00	-1.54	816,990	88.00	86.57				115.10 million		$9.37 billion	2.07%	$0.45		
bloomberg	lll	-1.744%	86.770	88.000	-1.540	817,865	88.000	86.570		88.55	66.11	106.128mil	10.256	9,208.708mil	1.959	0.450 regular cash	8.460	
boston-com	lll	-1.744%	86.77 usd	88.00	-1.540	817,865	88.00	86.57	88.31	88.55	66.11	106,127,785						
bostonmerchant	lll	-1.744%	86.77 usd	88.00	-1.540	817,865	88.00	86.57	88.31	88.55	66.11	106,127,785						
business-insider	lll	-1.744%	86.77 usd	88.00	-1.540	817,865	88.00	86.57	88.31	88.55	66.11	106,127,785						
chron	lll	-1.744%	86.77 usd	88.00	-1.540	817,865	88.00	86.57	88.31	88.55	66.11	106,127,785						
cio-com	lll	-1.74%	86.77 usd	88.00	-1.540	817,865	88.00	86.57	88.31	88.55	66.11	106,127,785	10.54	9b	2	1.8		
cnn-money	lll	-1.74%	86.77	87.73	-1.54	817,865	88.00	86.57	88.31				10.5	$9.2b	2.07%			
easystockalterts	lll	-1.75%	86.77	88.00	-1.54	817865	88.00	86.57	88.31	88.55	66.11		10.54				8.23	
eresearch-fidelity-com	lll	-1.74%	86.7700	88.0000	-1.5400	817,865	88.0000	86.5700	88.3100	88.5500	66.1100	106,128,000	10.72	$9.37b	2.04%	$0.450000		
finance-abc7-com	lll	-1.744%	86.77 usd	88.00	-1.540	817,865	88.00	86.57	88.31	88.55	66.11	106,127,785						
finance-abc7chicago-com	lll	-1.744%	86.77 usd	88.00	-1.540	817,865	88.00	86.57	88.31	88.55	66.11	106,127,785						
financial-content	lll	-1.744%	86.77 usd	88.00	-1.540	817,865	88.00	86.57	88.31	88.55	66.11	106,127,785						
finapps-forbes-com	lll	-1.7%	$86.77	88.00	-1.54	817,865	88.00	86.57	88.31	88.55	66.11	106 mil	10.5	9 bil	2.1	1.80	8.24	
finviz	lll	-1.74%	86.77			817,865			88.31	-2.01%	33.46%	106.13m	10.52	9.21b		1.80	8.25	
fool	lll	-1.74%	$86.77	$88.00	-1.54	817,565	$88.00	$86.57	$88.31	$88.55	$66.11		10.70	$9.21b	1.80%	1.80		
foxbusiness	lll		$86.77		-1.54	817,865			$88.31									
google-finance	lll	(-1.74%)	86.77	88.00	-1.54	817,865.00	88.00	86.57		88.55	66.11	106.13m	10.52	9.21b	2.07	0.45	8.25	
howthemarketworks	lll	-0.778%	86.77	88	-0.68	816,990	88	86.57	87.45									
hpcwire	lll	-1.744%	86.77 usd	88.00	-1.540	817,865	88.00	86.57	88.31	88.55	66.11	106,127,785						
insidestocks	lll	-1.74%	86.77	88.00	-1.54	816990	88.00	86.57					price earnings ratio: 10.49					
investopedia	lll	-1.74 %	$86.77	88.00	-1.54				88.31									
investorguide	lll	-1.74%	86.77	88.00	-1.54		88.00	86.57		85.45	66.11		10.71	9.209b			8.243	
marketintellisearch	lll	-1.74 %	$86.77	$88.00	-1.54	802.00k	$88.00	$86.57	$88.31			106.13m	10.70	9.37b	2.04 %		8.25	
marketwatch	lll	-1.74%	$86.84	open: 88.00	-1.54	1,465	$88.00	$86.57	$88.31	$88.55	$66.11		10.14	$9.37b	2.07%	0.45	8.56	
minyanville	lll	-1.744%	86.77 usd	88.00	-1.540	817,865	88.00	86.57	88.31	88.55	66.11	106,127,785						
msn-money	lll	-1.74%	86.77	88.00	-1.54	817,865	88.00	86.57	88.31	88.55	66.11	106.13 mil	10.54	9.37 bil	2.04%	1.80	8.25	
nasdaq-com	lll	1.74%	$ 86.77		1.54	817,865	$ 88	$ 86.57	$ 88.31	$ 88.55	$ 66.11	106,128,000	10.53	$ 9,208,726,560	2.04 %	$1.800000	$ 8.24	
optimum	lll	-1.74%	86.77 ( 4:15 pm edt)	88.00	-1.54	817,865	88.00	86.57	88.31	88.55	66.11	106.13m	10.5	9.2b	2.07	1.80	8.23	
paidcontent	lll	-1.744%	86.77 usd	88.00	-1.540	817,865	88.00	86.57	88.31	88.55	66.11	106,127,785						
pc-quote	lll	-1.74%	86.77	88.0	-1.54	817,865	88.0	86.57	88.31	88.55	66.11	108,011,571	10.73026	9,372,164,000		0.45		
personal-wealth-biz	lll	-1.74%	86.77	88.00	-1.54	817,865	88.00	86.57	88.31	85.45	66.11		10.71		1.93	1.70	8.243	
predictwallstreet	lll	-1.74%	86.77		-1.54	817,865												
raymond-james	lll	-1.74	86.77	88.00	-1.54	817,865	88.00	86.57	86.77	88.55	66.11		10.45				8.30	
renewable-energy-world	lll	-1.744%	86.77 usd	88.00	-1.540	817,865	88.00	86.57	88.31	88.55	66.11	106,127,785						
screamingmedia	lll	-1.74%	$	open: 88.00	-1.54	1,465	$88.00	$86.57	$88.31	$88.55	$66.11		10.14	$9.37b	2.07%	0.45	8.56	
scroli	lll	-1.74%	lll 86.77	88.00	-1.54	689,487	88.00	86.57	88.31	88.55	66.11		10.52				8.25	
simple-stock-quotes	lll	-1.74%	last trade: 86.77		change: -1.540								p/e ratio: 10.71					
smartmoney	lll	(-1.74%)	86.77	$88.00	-1.54	817,865	$88.00	$86.57	$88.31	$88.55	$66.11			9,372,100	2.04%	$0.45		
stocknod	lll	-1.744%	86.77 usd	88.00	-1.540	817,865	88.00	86.57	88.31	88.55	66.11	106,127,785						
stockpickr	lll	-1.74%	$86.77 -1.54 | -1.74%	88.00	-1.54	817.57k	88.00	86.57	88.31	88.55	66.11							
stocksmart	lll	.0 %	$80.39	70.69	0	59,568	81.77	80.37										
stocktwits	lll	-1.68%	86.83		-1.48													
streetinsider-com	lll	1.74%	86.77	$88.00	-1.54	817,865	$88.00	$86.57	$88.31	$88.55	$66.11		10.54				$8.23	
thecramerreport	lll		86.77	88.00	-1.54	817865	88.00	86.57										
thestree	lll	-1.74%	$86.77	88.0	-1.54	817565	88.0	86.57	88.31	-88.55	66.11	1.06127785e8		9.372144693e9				
tickerspy	lll	-1.74%	$86.77	88.00	-1.54	817,865	88.00	86.57	88.31	88.55	66.11		10.7	9.4b	2.04%	$0.45		
tmx-quotemedia	lll	-1.74%	86.770	88.000	-1.540	817,865	88.000	86.570	88.310	88.550	66.110	106,127,785	10.70	9,208,707,904	2.038	0.450 usd	8.23	
updown	lll	-1.74%	$86.77	$88.00	-$1.54	814,665	$88.00	$86.57	$88.31	$88.55	$66.11	106.12b	10.63	$9.28b			8.31	
wallstreetsurvivor	lll	-0.78%	86.77	88.00	-0.68	816,990	88.00	86.57		88.55	66.11		10.70	$9b	2.00%	1.60 -	8.25	
yahoo-finance	lll	1.74%	86.77	88.00	1.54	817,865	88.00	86.57	88.31	88.55	66.11		10.53	9.21b	2.00%	1.80	8.24	
ycharts-com	lll	-1.61%	86.89		-1.42					88.54	66.11		10.56	9.39b	2.24%		8.23	
zacks	lll	(-1.74%)	86.77		-1.54	vol.  817,865	88.00	86.57		88.55	66.11		10.48	9.37 b	2.04	1.80	8.43	
advfn	vsec	-0.12	24.26	24.29	-0.03	12037	24.7	24.24										
barchart	vsec	-0.12%	24.26	24.29	-0.03	13,025	24.70	24.24	24.29	39.70	24.12		5.75	$126.15 m	0.96%	$0.24	+4.33	
barrons	vsec	0.12%	24.26	24.29	-0.03	12,037	24.70	24.24				5.19 million		$130.38 million	1.15%	$0.07		
bloomberg	vsec	-0.124%	24.260	24.290	-0.030	12,037	24.700	24.240		39.93	24.12	5.236mil	5.603	127.024mil	0.990	0.070 regular cash	4.330	
boston-com	vsec	-0.1235%	24.26 usd	24.29	-0.0300	12,037	24.70	24.24	24.29	39.93	24.15	5,235,947						
bostonmerchant	vsec	-0.1235%	24.26 usd	24.29	-0.0300	12,037	24.70	24.24	24.29	39.93	24.15	5,235,947						
business-insider	vsec	-0.1235%	24.26 usd	24.29	-0.0300	12,037	24.70	24.24	24.29	39.93	24.15	5,235,947						
chron	vsec	-0.1235%	24.26 usd	24.29	-0.0300	12,037	24.70	24.24	24.29	39.93	24.15	5,235,947						
cio-com	vsec	-0.12%	24.26 usd	24.29	-0.0300	12,037	24.70	24.24	24.29	39.93	24.15	5,235,947	5.616	127m	1.2	0.28		
cnn-money	vsec	-0.12%	24.26	24.29	-0.03	12,037	24.70	24.24	24.29				5.6	$127.0m	1.15%			
easystockalterts	vsec	-0.12%	24.26	24.29	-0.03	12037	24.70	24.24	24.29	39.93	24.12		5.62				4.32	
eresearch-fidelity-com	vsec	-0.12%	24.2600	24.2900	-0.0300	12,037	24.7000	24.2400	24.2900	39.9300	24.1200	5,236,000	5.61	$127.18m	1.15%	$0.070000		
finance-abc7-com	vsec	-0.1235%	24.26 usd	24.29	-0.0300	12,037	24.70	24.24	24.29	39.93	24.15	5,235,947						
finance-abc7chicago-com	vsec	-0.1235%	24.26 usd	24.29	-0.0300	12,037	24.70	24.24	24.29	39.93	24.15	5,235,947						
financial-content	vsec	-0.1235%	24.26 usd	24.29	-0.0300	12,037	24.70	24.24	24.29	39.93	24.15	5,235,947						
finapps-forbes-com	vsec	-0.1%	$24.26	24.29	-0.03	12,037	24.70	24.24	24.29	39.93	24.12	5 mil	5.6	127 mil	1.2	0.28	4.33	
finviz	vsec	-0.12%	24.26			12,037			24.29	-38.89%	0.58%	5.24m	5.62	127.12m		0.28	4.32	
fool	vsec	-0.12%	$24.26	$24.29	-0.03	12,037	$24.70	$24.24	$24.29	$39.93	$24.12		5.60	$127.02m	0.40%	0.28		
foxbusiness	vsec		$24.26		-0.03	12,037			$24.29									
google-finance	vsec	(-0.12%)	24.26	24.29	-0.03	12,037.00	24.70	24.24		39.93	24.12	5.24m	5.61	127.02m	1.15	0.07	4.32	
howthemarketworks	vsec	-2.57%	24.26	24.29	-0.64	11,278	24.7	24.24	24.9									
hpcwire	vsec	-0.1235%	24.26 usd	24.29	-0.0300	12,037	24.70	24.24	24.29	39.93	24.15	5,235,947						
insidestocks	vsec	-0.12%	24.26	24.29	-0.03	12037	24.70	24.24										
investopedia	vsec	-0.12 %	$24.26	24.29	-0.03				24.29									
investorguide	vsec	-0.12%	24.26	24.30	-0.03		24.70	24.24		39.93	24.12		5.62	127.0m			4.319	
marketintellisearch	vsec	-0.12 %	$24.26	$24.30	-0.03	6.30k	$24.70	$24.24	$24.29			5.24m	5.62	0.13b	1.15 %		4.32	
marketwatch	vsec	-0.12%	$24.26	open: 24.29	-0.03	659	$24.70	$24.24	$24.29	$39.93	$24.12		5.63	$127.18m	1.15%	0.07	4.31	
minyanville	vsec	-0.1235%	24.26 usd	24.29	-0.0300	12,037	24.70	24.24	24.29	39.93	24.15	5,235,947						
msn-money	vsec	-0.12%	24.26	24.29	-0.03	12,037	24.70	24.24	24.29	39.93	24.12	5.24 mil	5.62	127.18 mil	1.15%	0.28	4.32	
nasdaq-com	vsec	0.12%	$ 24.26	$ 24.29	0.03	12,037	$ 24.70	$ 24.24	$ 24.29	$ 39.93	$ 24.12	5,236,000	5.6	$ 127,025,360	0.99 %	$0.240000	$ 4.33	
optimum	vsec	-0.12%	24.26 ( 4:30 pm edt)	24.29	-0.03	12,037	24.70	24.24	24.29	39.93	24.12	5.24m	5.6	127.0m	0.99	0.24	4.32	
paidcontent	vsec	-0.1235%	24.26 usd	24.29	-0.0300	12,037	24.70	24.24	24.29	39.93	24.15	5,235,947						
pc-quote	vsec	-0.16%	24.25	24.29	-0.04	12,037	24.7	24.24	24.29	39.93	24.12	5,244,635	5.62269	127,182,000		0.07		
personal-wealth-biz	vsec	-0.12%	24.26	24.30	-0.03	12,037	24.70	24.24	24.29	39.93	24.12		5.62		0.99	0.24	4.319	
predictwallstreet	vsec	-0.12%	24.26		-0.03	12,037												
raymond-james	vsec	-0.12	24.26	24.29	-0.03	12,037	24.70	24.24	24.26	39.93	24.12		5.60				4.33	
renewable-energy-world	vsec	-0.1235%	24.26 usd	24.29	-0.0300	12,037	24.70	24.24	24.29	39.93	24.15	5,235,947						
screamingmedia	vsec	-0.12%	$	open: 24.29	-0.03	659	$24.70	$24.24	$24.29	$39.93	$24.12		5.63	$127.18m	1.15%	0.07	4.31	
scroli	vsec	%	vsec			0												
simple-stock-quotes	vsec	-0.12%	last trade: 24.26		change: -0.030								p/e ratio: 5.62					
smartmoney	vsec	(-0.12%)	24.26	$24.29	-0.03	12,037	$24.70	$24.24	$24.29	$39.93	$24.12			127,200	1.15%	$0.07		
stocknod	vsec	-0.1235%	24.26 usd	24.29	-0.0300	12,037	24.70	24.24	24.29	39.93	24.15	5,235,947						
stockpickr	vsec	-0.12%	$24.26 -0.03 | -0.12%	24.29	-0.03	12.04k	24.70	24.24	24.29	39.93	24.12							
stocksmart	vsec	.0 %	$26.34	33.77	0	152	26.805	26.34										
stocktwits	vsec	-0.08%	24.27		-0.02													
streetinsider-com	vsec	0.12%	24.26	$24.29	-0.03	12,037	$24.70	$24.24	$24.29	$39.93	$24.12		5.62				$4.32	
thecramerreport	vsec		24.29	24.86	-0.61	49425	25.013	24.15										
thestree	vsec	-0.12%	$24.26	24.29	-0.03	12037	24.7	24.24	24.29	-39.93	24.12	5235947.0		1.27181153e8				
tickerspy	vsec	-0.12%	$24.26	24.29	-0.03	12,037	24.70	24.24	24.29	39.93	24.12		5.6	127.1m	1.15%	$0.07		
tmx-quotemedia	vsec	-0.12%	24.260	24.290	-0.030	12,037	24.700	24.240	24.290	39.930	24.120	5,235,947	5.60	127,024,074	1.154	0.070 usd	4.32	
updown	vsec	-0.12%	$24.26	$24.29	-$0.03	11,378	$24.70	$24.24	$24.29	$39.93	$24.12	5.23b	5.62	$130m			4.32	
wallstreetsurvivor	vsec	-2.57%	24.26	24.29	-0.64	11,278	24.70	24.24		39.93	24.12		5.60	$127m	1.20%	0.22 -	4.56	
yahoo-finance	vsec	0.12%	24.26	24.30	0.03	12,037	24.70	24.24	24.29	39.93	24.12		5.62	127.00m	1.20%	0.28	4.32	
ycharts-com	vsec	-0.08%	24.27		-0.02					39.93	24.12		5.62	126.20m	1.10%		4.32	
zacks	vsec	(-0.12%)	24.26		-0.03	vol.  12,037	24.70	24.24		39.93	24.12		5.61	127.18 m	0.99	0.24	4.33	
advfn	egy	0.65	6.19	6.15	0.04	523189	6.33	6.09										
barchart	egy	+0.65%	6.19	6.15	+0.04	523,189	6.33	6.09	6.15	8.40	5.07		8.14	$352.95 m			+0.74	
barrons	egy	0.65%	6.19	6.15	+0.04	517,312	6.33	6.09				57.04 million		$350.66 million	egy has not issued dividends in more than 1 year.			
bloomberg	egy	0.650%	6.190	6.150	0.040	523,189	6.330	6.090		8.40	5.07	57.017mil	8.365	352.937mil		0.001 rights redemption	0.740	
boston-com	egy	+0.6504%	6.190 usd	6.150	+0.0400	523,189	6.330	6.090	6.150	8.400	5.070	57,017,258						
bostonmerchant	egy	+0.6504%	6.190 usd	6.150	+0.0400	523,189	6.330	6.090	6.150	8.400	5.070	57,017,258						
business-insider	egy	+0.6504%	6.190 usd	6.150	+0.0400	523,189	6.330	6.090	6.150	8.400	5.070	57,017,258						
chron	egy	+0.6504%	6.190 usd	6.150	+0.0400	523,189	6.330	6.090	6.150	8.400	5.070	57,017,258						
cio-com	egy	+0.65%	6.190 usd	6.150	+0.0400	523,189	6.330	6.090	6.150	8.400	5.070	57,017,258	8.365	353m				
cnn-money	egy	+0.65%	6.19	6.15	+0.04	523,029	6.33	6.09	6.15				8.4	$352.9m				
easystockalterts	egy	0.65%	6.19	6.15	+0.04	523189	6.33	6.09	6.15	8.40	5.07		8.36				0.74	
eresearch-fidelity-com	egy	0.65%	6.1900	6.1500	0.0400	523,189	6.3300	6.0900	6.1500	8.4000	5.0700	57,017,000	8.31	$350.65m				
finance-abc7-com	egy	+0.6504%	6.190 usd	6.150	+0.0400	523,189	6.330	6.090	6.150	8.400	5.070	57,017,258						
finance-abc7chicago-com	egy	+0.6504%	6.190 usd	6.150	+0.0400	523,189	6.330	6.090	6.150	8.400	5.070	57,017,258						
financial-content	egy	+0.6504%	6.190 usd	6.150	+0.0400	523,189	6.330	6.090	6.150	8.400	5.070	57,017,258						
finapps-forbes-com	egy	0.6%	$6.19	6.15	0.04	523,189	6.33	6.09	6.15	8.40	5.07	57 mil	8.4	353 mil	0.0	0.00	0.74	
finviz	egy	0.65%	6.19			523,029			6.15	-26.31%	22.09%	57.02m	8.36	352.95m			0.74	
fool	egy	+0.65%	$6.19	$6.15	0.04	523,029	$6.33	$6.09	$6.15	$8.40	$5.07		8.30	$352.94m				
foxbusiness	egy		$6.19		+0.04	523,189			$6.15									
google-finance	egy	(0.65%)	6.19	6.15	+0.04	523,029.00	6.33	6.09		8.40	5.07	57.02m	8.35	352.94m			0.74	
howthemarketworks	egy	2.824%	6.19	6.15	0.17	517,312	6.33	6.09	6.02									
hpcwire	egy	+0.6504%	6.190 usd	6.150	+0.0400	523,189	6.330	6.090	6.150	8.400	5.070	57,017,258						
insidestocks	egy	+0.65%	6.19	6.15	+0.04	517312	6.33	6.09					price earnings ratio: 8.36					
investopedia	egy	+0.65 %	$6.19	6.15	+0.04				6.15									
investorguide	egy	+0.49%	6.18	6.15	+0.03		6.32	6.12		8.40	5.07		8.42	352.4m			0.73	
marketintellisearch	egy	0.65 %	$6.19	$6.15	0.04	493.60k	$6.33	$6.09	$6.15			57.02m	8.31	0.35b	0.0 %		0.74	
marketwatch	egy	+0.65%	$6.19	open: 6.15	+0.04	6,677	$6.33	$6.09	$6.15	$8.40	$5.07		8.46	$350.66m			0.73	
minyanville	egy	+0.6504%	6.190 usd	6.150	+0.0400	523,029	6.330	6.090	6.150	8.400	5.070	57,017,258						
msn-money	egy	+0.65%	6.19	6.15	+0.04	523,029	6.33	6.09	6.15	8.40	5.07	57.02 mil	8.48	350.66 mil			0.74	
nasdaq-com	egy	0.65%	$ 6.19		0.04	523,029	$ 6.33	$ 6.09	$ 6.15	$ 8.40	$ 5.07	57,017,000	8.36	$ 352,935,230			$ 0.74	
optimum	egy	+0.65%	6.19 ( 4:15 pm edt)	6.15	+0.04	523,029	6.33	6.09	6.15	8.40	5.07	57.02m	8.4	352.9m			0.74	
paidcontent	egy	+0.6504%	6.190 usd	6.150	+0.0400	523,029	6.330	6.090	6.150	8.400	5.070	57,017,258						
pc-quote	egy	0.65%	6.19	6.15	0.04	523,189	6.33	6.09	6.15	8.40	5.07	56,648,546	8.42466	350,655,000		0.0010		
personal-wealth-biz	egy	+0.65%	6.19	6.15		523,189	6.33	6.09	6.15	8.40	5.07		8.42			0.00	0.73	
predictwallstreet	egy	+0.65%	6.19		+0.04	523,029												
raymond-james	egy	0.65	6.19	6.15	0.04	523,029	6.33	6.09	6.19	8.40	5.07		8.15				0.76	
renewable-energy-world	egy	+0.6504%	6.190 usd	6.150	+0.0400	523,029	6.330	6.090	6.150	8.400	5.070	57,017,258						
screamingmedia	egy	+0.65%	$	open: 6.15	+0.04	6,677	$6.33	$6.09	$6.15	$8.40	$5.07		8.46	$350.66m			0.73	
scroli	egy	%	egy			0												
simple-stock-quotes	egy	+0.65%	last trade: 6.19		change: 0.040								p/e ratio: 8.42					
smartmoney	egy	(0.65%)	6.19	$6.15	0.04	523,029	$6.33	$6.09	$6.15	$8.40	$5.07			350,700	0.00%	$0.00		
stocknod	egy	+0.6504%	6.190 usd	6.150	+0.0400	523,029	6.330	6.090	6.150	8.400	5.070	57,017,258						
stockpickr	egy	0.65%	$6.19 0.04 | 0.65%	6.16	0.04	523.03k	6.33	6.09	6.15	8.40	5.07							
stocksmart	egy	.0 %	$6.69	7.13	0	24,434	7.09	6.67										
stocktwits	egy	0.33%	6.17		+0.02													
streetinsider-com	egy	0.65%	6.19	$6.15	+0.04	523,189	$6.33	$6.09	$6.15	$8.40	$5.07		8.36				$0.74	
thecramerreport	egy		6.19	6.15	+0.04	523189	6.33	6.09										
thestree	egy	0.65%	$6.19	6.16	0.04	523029	6.33	6.09	6.15	-8.4	5.07	5.7017258e7		3.50656137e8				
tickerspy	egy	0.65%	$6.19	6.15	+0.04	523,189	6.33	6.09	6.15	8.40	5.07		8.4	350.6m	0.00%	$0.00		
tmx-quotemedia	egy	0.65%	6.190	6.150	0.040	523,189	6.330	6.090	6.150	8.400	5.070	57,017,258	8.30	352,936,827			0.74	
updown	egy	0.65%	$6.19	$6.15	$0.04	516,512	$6.33	$6.09	$6.15	$8.40	$5.07	57.01b	8.17	$343m			0.75	
wallstreetsurvivor	egy	2.82%	6.19	6.15	0.17	517,312	6.33	6.09		8.40	5.07		8.30	$351m			0.65	
yahoo-finance	egy	0.65%	6.19	6.15	0.04	523,029	6.33	6.09	6.15	8.40	5.07		8.48	352.94m			0.73	
ycharts-com	egy	+0.33%	6.17		+0.02					8.40	5.07		8.45	351.81m	0.00%		0.73	
zacks	egy	(0.65%)	6.19		0.04	vol.  523,029	6.33	6.09		8.40	5.07		8.31	350.65 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	1500	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	-0.33 %	$18.40	$18.41	-0.06	1190.10k	$18.55	$18.29	$18.46						%			
marketwatch	trad	-0.51%	kr39.20	open: 41.00	-0.20	12,314	kr40.20	kr39.10	kr39.40	kr52.00	kr22.80			kr1.68b				
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	
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	-0.51%	kr	open: 41.00	-0.20	12,314	kr40.20	kr39.10	kr39.40	kr52.00	kr22.80			kr1.68b				
scroli	trad	%	trad			0												
simple-stock-quotes	trad		last trade: 0.00		change: 0.000													
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		1,500	$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	1.55	33.34	32.87	0.51	1046728	33.4	32.53										
barchart	cake	+1.55%	33.34	32.87	+0.51	1,046,728	33.40	32.53	32.83	34.00	21.56		21.49	$2.00 b			+1.39	
barrons	cake	1.55%	33.34	32.87	+0.51	1.046m	33.40	32.53				60.45 million		$1.90 billion	cake has not issued dividends in more than 1 year.			
bloomberg	cake	1.553%	33.340	32.870	0.510	1,046,728	33.400	32.530		34.00	21.56	57.750mil	22.836	1,925.398mil			1.460	
boston-com	cake	+1.553%	33.34 usd	32.87	+0.5100	1,046,728	33.40	32.53	32.83	34.00	21.56	57,750,386						
bostonmerchant	cake	+1.553%	33.34 usd	32.87	+0.5100	1,046,728	33.40	32.53	32.83	34.00	21.56	57,750,386						
business-insider	cake	+1.553%	33.34 usd	32.87	+0.5100	1,046,728	33.40	32.53	32.83	34.00	21.56	57,750,386						
chron	cake	+1.553%	33.34 usd	32.87	+0.5100	1,046,728	33.40	32.53	32.83	34.00	21.56	57,750,386						
cio-com	cake	+1.55%	33.34 usd	32.87	+0.5100	1,046,728	33.40	32.53	32.83	34.00	21.56	57,750,386	23.99	2b				
cnn-money	cake	+1.55%	33.34	32.88	+0.51	1,019,018	33.40	32.53	32.83				24.0	$1.9b				
easystockalterts	cake	1.55%	33.34	32.87	+0.51	1046728	33.40	32.53	32.83	34.00	21.56		23.99				1.39	
eresearch-fidelity-com	cake	1.55%	33.3400	32.8700	0.5100	1,046,728	33.4000	32.5300	32.8300	34.0000	21.5600	57,750,000	23.62	$1.90b				
finance-abc7-com	cake	+1.553%	33.34 usd	32.87	+0.5100	1,046,728	33.40	32.53	32.83	34.00	21.56	57,750,386						
finance-abc7chicago-com	cake	+1.553%	33.34 usd	32.87	+0.5100	1,046,728	33.40	32.53	32.83	34.00	21.56	57,750,386						
financial-content	cake	+1.553%	33.34 usd	32.87	+0.5100	1,046,728	33.40	32.53	32.83	34.00	21.56	57,750,386						
finapps-forbes-com	cake	1.5%	$33.34	32.87	0.51	1,046,728	33.40	32.53	32.83	34.00	21.56	58 mil	24.0	2 bil	0.0	0.00	1.39	
finviz	cake	1.55%	33.34			1,046,728			32.83	-1.94%	54.64%	57.75m	24.16	1.93b			1.38	
fool	cake	+1.55%	$33.34	$32.87	0.51	1,024,018	$33.40	$32.53	$32.83	$34.00	$21.56		23.60	$1.93b				
foxbusiness	cake		$33.34		+0.51	1,046,909			$32.83									
google-finance	cake	(1.55%)	33.34	32.87	+0.51	1.05m	33.40	32.53		34.00	21.56	57.75m	24.11	1.93b			1.38	
howthemarketworks	cake	6.28%	33.34	32.87	1.97	1,032,108	33.4	32.53	31.37									
hpcwire	cake	+1.553%	33.34 usd	32.87	+0.5100	1,046,728	33.40	32.53	32.83	34.00	21.56	57,750,386						
insidestocks	cake	+1.55%	33.34	32.87	+0.51	1046328	33.40	32.53					price earnings ratio: 22.84					
investopedia	cake	+1.55 %	$33.34	32.87	+0.51				32.83									
investorguide	cake	+1.55%	33.34	32.87	+0.51		33.40	32.53		34.00	21.56		23.79	1.919b			1.38	
marketintellisearch	cake	1.55 %	$33.34	$32.87	0.51	1013.10k	$33.40	$32.53	$32.83			57.75m	23.79	1.90b	0.0 %		1.38	
marketwatch	cake	+1.55%	$33.36	open: 32.87	+0.51	27,358	$33.40	$32.53	$32.83	$34.00	$21.56		44.88	$1.90b			0.74	
minyanville	cake	+1.553%	33.34 usd	32.87	+0.5100	1,046,728	33.40	32.53	32.83	34.00	21.56	57,750,386						
msn-money	cake	+1.55%	33.34	32.87	+0.51	1.05 mil	33.40	32.53	32.83	34.00	21.56	57.75 mil	24.16	1.9 bil			1.38	
nasdaq-com	cake	1.55%	$ 33.34	$ 32.87	0.51	1,046,728	$ 33.40	$ 32.53	$ 32.83	$ 34	$ 21.56	57,750,000	23.99	$ 1,925,385,000			$ 1.39	
optimum	cake	+1.55%	33.34 ( 4:30 pm edt)	32.87	+0.51	1,046,328	33.40	32.53	32.83	34.00	21.56	57.75m	24.0	1.9b			1.39	
paidcontent	cake	+1.553%	33.34 usd	32.87	+0.5100	1,046,728	33.40	32.53	32.83	34.00	21.56	57,750,386						
pc-quote	cake	1.55%	33.34	32.87	0.51	1,046,728	33.4	32.53	32.83	34.00	21.56	56,866,602	23.78986	1,895,933,000				
personal-wealth-biz	cake	+1.55%	33.34	32.87		1,046,909	33.40	32.53	32.83	34.00	21.56		23.79			0.00	1.38	
predictwallstreet	cake	+1.55%	33.34		+0.51	1,046,328												
raymond-james	cake	1.55	33.34	32.87	0.51	1,046,728	33.40	32.53	33.34	34.00	21.56		23.48				1.42	
renewable-energy-world	cake	+1.553%	33.34 usd	32.87	+0.5100	1,046,728	33.40	32.53	32.83	34.00	21.56	57,750,386						
screamingmedia	cake	+1.55%	$	open: 32.87	+0.51	27,758	$33.40	$32.53	$32.83	$34.00	$21.56		44.88	$1.90b			0.74	
scroli	cake	%	cake			0												
simple-stock-quotes	cake	+1.55%	last trade: 33.34		change: 0.510								p/e ratio: 23.79					
smartmoney	cake	(1.55%)	33.34	$32.87	0.51	1,046,728	$33.40	$32.53	$32.83	$34.00	$21.56			1,895,900	0.00%	$0.00		
stocknod	cake	+1.553%	33.34 usd	32.87	+0.5100	1,046,728	33.40	32.53	32.83	34.00	21.56	57,750,386						
stockpickr	cake	1.55%	$33.34 0.51 | 1.55%	32.87	0.51	1.05m	33.40	32.53	32.83	34.00	21.56							
stocksmart	cake	.0 %	$30.8	30.86	0	130,067	31.92	30.78										
stocktwits	cake	1.58%	33.35		+0.52													
streetinsider-com	cake	1.55%	33.34	$32.87	+0.51	1,046,728	$33.40	$32.53	$32.83	$34.00	$21.56		23.99				$1.39	
thecramerreport	cake		33.34	32.87	+0.51	1046728	33.40	32.53										
thestree	cake	1.55%	$33.34	32.87	0.51	1046328	33.4	32.53	32.83	-34.0	21.56	5.7750386e7		1.895945172e9				
tickerspy	cake	1.55%	$33.34	32.87	+0.51	1,046,728	33.40	32.53	32.83	34.00	21.56		23.8	1.9b	0.00%	$0.00		
tmx-quotemedia	cake	1.55%	33.340	32.870	0.510	1,046,909	33.400	32.530	32.830	34.000	21.560	57,750,386	23.60	1,925,397,869			1.39	
updown	cake	1.55%	$33.34	$32.87	$0.51	1,019,018	$33.40	$32.53	$32.83	$34.00	$21.56	57.75b	23.06	$1.81b			1.42	
wallstreetsurvivor	cake	6.28%	33.34	32.87	1.97	1,032,108	33.40	32.53		34.00	21.56		23.60	$2b			1.35	
yahoo-finance	cake	1.55%	33.34	32.87	0.51	1,046,728	33.40	32.53	32.83	34.00	21.56		24.16	1.92b			1.38	
ycharts-com	cake	+1.58%	33.35		+0.52					34.00	21.56		24.17	2.00b	0.00%		1.38	
zacks	cake	(1.55%)	33.34		0.51	vol.  1,046,728	33.40	32.53		34.00	21.56		22.49	1.90 b	0.00	0.00	1.46	
advfn	wrc	-1.04	53.05	53.21	-0.56	878214	53.68	52.25										
barchart	wrc	-1.04%	53.05	53.21	-0.56	878,214	53.68	52.25	53.61	65.01	34.59		14.68	$2.32 b			+2.94	
barrons	wrc	1.04%	53.05	53.21	-0.56	873,048	53.68	52.25				45.76 million		$2.43 billion	wrc has not issued dividends in more than 1 year.			
bloomberg	wrc	-1.045%	53.050	53.210	-0.560	878,214	53.680	52.250		65.01	34.59	43.997mil	14.777	2,334.024mil			3.590	
boston-com	wrc	-1.045%	53.05 usd	53.21	-0.5600	878,214	53.68	52.25	53.61	65.01	34.59	43,996,683						
bostonmerchant	wrc	-1.045%	53.05 usd	53.21	-0.5600	878,214	53.68	52.25	53.61	65.01	34.59	43,996,683						
business-insider	wrc	-1.045%	53.05 usd	53.21	-0.5600	878,214	53.68	52.25	53.61	65.01	34.59	43,996,683						
chron	wrc	-1.045%	53.05 usd	53.21	-0.5600	878,214	53.68	52.25	53.61	65.01	34.59	43,996,683						
cio-com	wrc	-1.04%	53.05 usd	53.21	-0.5600	878,214	53.68	52.25	53.61	65.01	34.59	43,996,683	16.89	2b				
cnn-money	wrc	-1.04%	53.05	53.22	-0.56	870,828	53.68	52.25	53.61				16.9	$2.3b				
easystockalterts	wrc	-1.05%	53.05	53.21	-0.56	878214	53.68	52.25	53.61	65.01	34.59		16.89				3.14	
eresearch-fidelity-com	wrc	-1.04%	53.0500	53.2100	-0.5600	878,214	53.6800	52.2500	53.6100	65.0100	34.5900	43,997,000	17.07	$2.36b				
finance-abc7-com	wrc	-1.045%	53.05 usd	53.21	-0.5600	878,214	53.68	52.25	53.61	65.01	34.59	43,996,683						
finance-abc7chicago-com	wrc	-1.045%	53.05 usd	53.21	-0.5600	878,214	53.68	52.25	53.61	65.01	34.59	43,996,683						
financial-content	wrc	-1.045%	53.05 usd	53.21	-0.5600	878,214	53.68	52.25	53.61	65.01	34.59	43,996,683						
finapps-forbes-com	wrc	-1.0%	$53.05	53.21	-0.56	878,214	53.68	52.25	53.61	65.01	34.59	44 mil	18.0	2 bil	0.0	0.00	2.94	
finviz	wrc	-1.04%	53.05			878,214			53.61	-18.40%	53.37%	44.00m	17.07	2.36b			3.14	
fool	wrc	-1.04%	$53.05	$53.21	-0.56	878,214	$53.68	$52.25	$53.61	$65.01	$34.59		18.20	$2.33b				
foxbusiness	wrc		$53.05		-0.56	878,352			$53.61									
google-finance	wrc	(-1.04%)	53.05	53.21	-0.56	878,214.00	53.68	52.25		65.01	34.59	44.00m	16.88	2.33b			3.14	
howthemarketworks	wrc	1.531%	53.05	53.21	0.8	873,048	53.68	52.25	52.25									
hpcwire	wrc	-1.045%	53.05 usd	53.21	-0.5600	878,214	53.68	52.25	53.61	65.01	34.59	43,996,683						
insidestocks	wrc	-1.04%	53.05	53.21	-0.56	873048	53.68	52.25					price earnings ratio: 14.78					
investopedia	wrc	-1.04 %	$53.05	53.21	-0.56				53.61									
investorguide	wrc	-1.04%	53.05	53.21	-0.56		53.68	52.25		65.01	34.59		18.33	2.334b			2.925	
marketintellisearch	wrc	-1.04 %	$53.05	$53.21	-0.56	848.00k	$53.68	$52.25	$53.61			44.00m	17.07	2.36b	0.0 %		3.14	
marketwatch	wrc	-1.04%	$53.05	open: 53.21	-0.56	7,225	$53.68	$52.25	$53.61	$65.01	$34.59		16.57	$2.43b			3.20	
minyanville	wrc	-1.045%	53.05 usd	53.21	-0.5600	878,214	53.68	52.25	53.61	65.01	34.59	43,996,683						
msn-money	wrc	-1.04%	53.05	53.21	-0.56	878,214	53.68	52.25	53.61	65.01	34.59	44.00 mil	16.89	2.36 bil			2.94	
nasdaq-com	wrc	1.04%	$ 53.05		0.56	878,214	$ 53.68	$ 52.25	$ 53.61	$ 65.01	$ 34.59	43,997,000	18.04	$ 2,334,040,850			$ 2.94	
optimum	wrc	-1.04%	53.05 ( 4:15 pm edt)	53.21	-0.56	873,048	53.68	52.25	53.61	65.01	34.59	44.00m	16.9	2.3b			3.14	
paidcontent	wrc	-1.045%	53.05 usd	53.21	-0.5600	878,214	53.68	52.25	53.61	65.01	34.59	43,996,683						
pc-quote	wrc	-1.04%	53.05	53.21	-0.56	878,214	53.68	52.25	53.61	65.01	34.59	44,461,436	17.07325	2,358,679,000				
personal-wealth-biz	wrc	-1.04%	53.05	53.21	-0.56	878,352	53.68	52.25	53.61	65.01	34.59		18.33			0.00	2.925	
predictwallstreet	wrc	-1.04%	53.05		-0.56	878,214												
raymond-james	wrc	-1.04	53.05	53.21	-0.56	878,214	53.68	52.25	53.05	65.01	34.59		16.53				3.21	
renewable-energy-world	wrc	-1.045%	53.05 usd	53.21	-0.5600	878,214	53.68	52.25	53.61	65.01	34.59	43,996,683						
screamingmedia	wrc	-1.04%	$	open: 53.21	-0.56	7,225	$53.68	$52.25	$53.61	$65.01	$34.59		16.57	$2.43b			3.20	
scroli	wrc	%	wrc			0												
simple-stock-quotes	wrc	-1.04%	last trade: 53.05		change: -0.560								p/e ratio: 18.33					
smartmoney	wrc	(-1.04%)	53.05	$53.21	-0.56	878,214	$53.68	$52.25	$53.61	$65.01	$34.59			2,358,700	0.00%	$0.00		
stocknod	wrc	-1.045%	53.05 usd	53.21	-0.5600	878,214	53.68	52.25	53.61	65.01	34.59	43,996,683						
stockpickr	wrc	-1.04%	$53.05 -0.56 | -1.04%	53.21	-0.56	878.21k	53.68	52.25	53.61	65.01	34.59							
stocksmart	wrc	.0 %	$52.78	55.17	0	128,224	55.63	52.63										
stocktwits	wrc	-1.04%	53.05		-0.56													
streetinsider-com	wrc	1.04%	53.05	$53.21	-0.56	878,214	$53.68	$52.25	$53.61	$65.01	$34.59		16.89				$3.14	
thecramerreport	wrc																	
thestree	wrc	-1.04%	$53.05	53.21	-0.56	878214	53.68	52.25	53.61	-65.01	34.59	4.3996683e7		2.358662176e9				
tickerspy	wrc	-1.04%	$53.05	53.21	-0.56	878,214	53.68	52.25	53.61	65.01	34.59		17.1	2.3b	0.00%	$0.00		
tmx-quotemedia	wrc	-1.04%	53.050	53.210	-0.560	878,352	53.680	52.250	53.610	65.010	34.590	43,996,683	18.20	2,334,024,033			2.94	
updown	wrc	-1.04%	$53.05	$53.21	-$0.56	870,828	$53.68	$52.25	$53.61	$65.01	$34.59	43.99b	17.65	$2.29b			3.04	
wallstreetsurvivor	wrc	1.53%	53.05	53.21	0.80	873,048	53.68	52.25		65.01	39.81		18.20	$2b			2.99	
yahoo-finance	wrc	1.04%	53.05	53.21	0.56	878,214	53.68	52.25	53.61	65.01	34.59		18.14	2.33b			2.93	
ycharts-com	wrc	-1.04%	53.05		-0.56					65.01	34.59		18.04	2.32b	0.00%		2.94	
zacks	wrc	(-1.04%)	53.05		-0.56	vol.  878,214	53.68	52.25		65.01	34.59		15.06	2.36 b	0.00	0.00	3.56	
advfn	wri	1.17	26.01	25.74	0.3	965246	26.07	25.61										
barchart	wri	+1.17%	26.01	25.74	+0.30	965,246	26.07	25.61	25.71	26.67	17.42		14.80	$3.14 b	4.37%	$1.10	+0.06	
barrons	wri	1.17%	26.01	25.74	+0.30	954,043	26.07	25.61				120.78 million		$3.10 billion	4.23%	$0.28		
bloomberg	wri	1.167%	26.010	25.740	0.300	965,246	26.070	25.610		26.95	18.21	120.747mil	78.818	3,140.629mil	4.114	0.275 regular cash	0.330	
boston-com	wri	+1.167%	26.01 usd	25.74	+0.3000	965,246	26.07	25.61	25.71	26.95	18.21	120,746,998						
bostonmerchant	wri	+1.167%	26.01 usd	25.74	+0.3000	965,246	26.07	25.61	25.71	26.95	18.21	120,746,998						
business-insider	wri	+1.167%	26.01 usd	25.74	+0.3000	965,246	26.07	25.61	25.71	26.95	18.21	120,746,998						
chron	wri	+1.167%	26.01 usd	25.74	+0.3000	965,246	26.07	25.61	25.71	26.95	18.21	120,746,998						
cio-com	wri	+1.17%	26.01 usd	25.74	+0.3000	965,246	26.07	25.61	25.71	26.95	18.21	120,746,998	433.50	3b	4.3	1.1		
cnn-money	wri	+1.17%	26.01	25.74	+0.30	965,246	26.07	25.61	25.71				433.5	$3.1b	4.23%			
easystockalterts	wri	1.17%	26.01	25.74	+0.30	965246	26.07	25.61	25.71	26.95	18.21		433.50				0.06	
eresearch-fidelity-com	wri	1.17%	26.0100	25.7400	0.3000	965,246	26.0700	25.6100	25.7100	26.9500	18.2100	120,747,000	428.50	$3.10b	4.16%	$0.275000		
finance-abc7-com	wri	+1.167%	26.01 usd	25.74	+0.3000	965,246	26.07	25.61	25.71	26.95	18.21	120,746,998						
finance-abc7chicago-com	wri	+1.167%	26.01 usd	25.74	+0.3000	965,246	26.07	25.61	25.71	26.95	18.21	120,746,998						
financial-content	wri	+1.167%	26.01 usd	25.74	+0.3000	965,246	26.07	25.61	25.71	26.95	18.21	120,746,998						
finapps-forbes-com	wri	1.2%	$26.01	25.74	0.30	965,246	26.07	25.61	25.71	26.95	18.21	121 mil	433.5	3 bil	4.2	1.10	0.06	
finviz	wri	1.17%	26.01			965,246			25.71	-2.50%	49.35%	123.65m	325.13	3.22b		1.10	0.08	
fool	wri	+1.17%	$26.01	$25.74	0.30	954,798	$26.07	$25.61	$25.71	$26.95	$18.21		428.50	$3.14b	5.30%	1.10		
foxbusiness	wri		$26.01		+0.30	965,246			$25.71									
google-finance	wri	(1.17%)	26.01	25.74	+0.30	965,246.00	26.07	25.61		26.95	18.21	123.54m	311.42	3.21b	4.23	0.28	0.08	
howthemarketworks	wri	3.378%	26.01	25.74	0.85	954,043	26.07	25.61	25.16									
hpcwire	wri	+1.167%	26.01 usd	25.74	+0.3000	965,246	26.07	25.61	25.71	26.95	18.21	120,746,998						
insidestocks	wri	+1.17%	26.01	25.74	+0.30	954043	26.07	25.61					price earnings ratio: 16.57					
investopedia	wri	+1.17 %	$26.01	25.74	+0.30				25.71									
investorguide	wri	+1.17%	26.01	25.74	+0.30		26.07	25.61		26.95	18.21		421.48	3.141b			0.061	
marketintellisearch	wri	1.17 %	$26.01	$25.74	0.30	778.10k	$26.07	$25.61	$25.71			123.65m	321.37	3.18b	4.28 %		0.08	
marketwatch	wri	+1.17%	$26.01	open: 25.74	+0.30	70,218	$26.07	$25.61	$25.71	$26.95	$18.21		21.31	$3.10b	4.23%	0.28	1.22	
minyanville	wri	+1.167%	26.01 usd	25.74	+0.3000	965,246	26.07	25.61	25.71	26.95	18.21	120,746,998						
msn-money	wri	+1.17%	26.01	25.74	+0.30	965,246	26.07	25.61	25.71	26.95	18.21	123.65 mil	433.50	3.18 bil	4.28%	1.10	0.09	
nasdaq-com	wri	1.17%	$ 26.01		0.30	965,246	$ 26.07	$ 25.61	$ 25.71	$ 26.95	$ 18.21	120,747,000	433.5	$ 3,140,629,470	4.28 %	$1.100000	$ 0.06	
optimum	wri	+1.17%	26.01 ( 4:15 pm edt)	25.74	+0.30	965,246	26.07	25.61	25.71	26.95	18.21	120.75m	433.5	3.1b	4.23	1.10	0.06	
paidcontent	wri	+1.167%	26.01 usd	25.74	+0.3000	965,246	26.07	25.61	25.71	26.95	18.21	120,746,998						
pc-quote	wri	1.17%	26.01	25.74	0.30	965,246	26.07	25.61	25.71	26.95	18.21	119,354,306	428.5	3,104,406,000		0.275		
personal-wealth-biz	wri	+1.17%	26.01	25.74		965,246	26.07	25.61	25.71	26.95	18.21		421.48		4.16	1.07	0.061	
predictwallstreet	wri	+1.17%	26.01		+0.30	965,246												
raymond-james	wri	1.17	26.01	25.74	0.30	965,246	26.07	25.61	26.01	26.95	18.21		433.50				0.06	
renewable-energy-world	wri	+1.167%	26.01 usd	25.74	+0.3000	965,246	26.07	25.61	25.71	26.95	18.21	120,746,998						
screamingmedia	wri	+1.17%	$	open: 25.74	+0.30	70,218	$26.07	$25.61	$25.71	$26.95	$18.21		21.31	$3.10b	4.23%	0.28	1.22	
scroli	wri	%	wri			0												
simple-stock-quotes	wri	+1.17%	last trade: 26.01		change: 0.300								p/e ratio: 421.48					
smartmoney	wri	(1.17%)	26.01	$25.74	0.30	965,246	$26.07	$25.61	$25.71	$26.95	$18.21			3,104,400	4.28%	$0.28		
stocknod	wri	+1.167%	26.01 usd	25.74	+0.3000	965,246	26.07	25.61	25.71	26.95	18.21	120,746,998						
stockpickr	wri	1.17%	$26.01 0.30 | 1.17%	25.74	0.30	965.25k	26.07	25.61	25.71	26.95	18.21							
stocksmart	wri	.0 %	$25.71	23.89	0	121,704	26.37	25.61										
stocktwits	wri	1.17%	26.01		+0.30													
streetinsider-com	wri	1.17%	26.01	$25.74	+0.30	965,246	$26.07	$25.61	$25.71	$26.95	$18.21		433.50				$0.06	
thecramerreport	wri		26.01	25.74	+0.30	965246	26.07	25.61										
thestree	wri	1.17%	$26.01	25.74	0.3	965246	26.07	25.61	25.71	-26.95	18.21	1.20746998e8		3.104405319e9				
tickerspy	wri	1.17%	$26.01	25.74	+0.30	965,246	26.07	25.61	25.71	26.95	18.21		428.5	3.1b	4.28%	$0.28		
tmx-quotemedia	wri	1.17%	26.010	25.740	0.300	965,246	26.070	25.610	25.710	26.950	18.210	120,746,998	428.50	3,140,629,418	4.278	0.275 usd	0.06	
updown	wri	1.17%	$26.01	$25.74	$0.30	893,943	$26.07	$25.61	$25.71	$26.95	$18.21	120.74b	399.83	$3.03b			0.06	
wallstreetsurvivor	wri	3.38%	26.01	25.74	0.85	954,043	26.07	25.61		26.95	19.14		428.50	$3b	4.30%	1.04 -	0.09	
yahoo-finance	wri	1.17%	26.01	25.74	0.30	965,246	26.07	25.61	25.71	26.95	18.21		426.39	3.14b	4.30%	1.10	0.06	
ycharts-com	wri	+1.17%	26.01		+0.30					26.95	18.21		371.57	3.14b	4.55%		0.07	
zacks	wri	(1.17%)	26.01		0.30	vol.  965,246	26.07	25.61		26.95	18.21		15.12	3.10 b	4.28	1.10	1.7	
advfn	fbnc	1.34	10.56	10.4	0.14	20207	10.57	10.4										
barchart	fbnc	+1.34%	10.56	10.40	+0.14	22,748	10.57	10.40	10.42	16.66	9.75		21.79	$177.62 m	3.13%	$0.32	+0.47	
barrons	fbnc	1.34%	10.56	10.40	+0.14	17,797	10.57	10.40				16.79 million		$176.11 million	3.03%	$0.08		
bloomberg	fbnc	1.344%	10.560	10.400	0.140	20,207	10.570	10.400		16.90	9.82	16.836mil	150.857	177.787mil	3.030	0.080 regular cash	0.070	
boston-com	fbnc	+1.344%	10.56 usd	10.40	+0.1400	20,207	10.57	10.40	10.42	16.90	9.820	16,835,889						
bostonmerchant	fbnc	+1.344%	10.56 usd	10.40	+0.1400	20,207	10.57	10.40	10.42	16.90	9.820	16,835,889						
business-insider	fbnc	+1.344%	10.56 usd	10.40	+0.1400	20,207	10.57	10.40	10.42	16.90	9.820	16,835,889						
chron	fbnc	+1.344%	10.56 usd	10.40	+0.1400	18,595	10.57	10.40	10.42	16.90	9.820	16,835,889						
cio-com	fbnc	+1.34%	10.56 usd	10.40	+0.1400	18,595	10.57	10.40	10.42	16.90	9.820	16,835,889	22.47	178m	3.1	0.32		
cnn-money	fbnc	+1.34%today&rsquo;s change	10.56data as of 3:59pm et	10.40	+0.14	17,797	10.57	10.40	10.42				22.5	$177.8m	3.03%			
easystockalterts	fbnc	1.35%	10.56	10.40	+0.14	17797	10.57	10.40	10.42	16.90	9.82		22.47				0.47	
eresearch-fidelity-com	fbnc	1.34%	10.5600	10.4000	0.1400	18,595	10.5700	10.4000	10.4200	16.9000	9.8200	16,836,000	22.17	$175.43m	3.07%	$0.080000		
finance-abc7-com	fbnc	+1.344%	10.56 usd	10.40	+0.1400	17,797	10.57	10.40	10.42	16.90	9.820	16,835,889						
finance-abc7chicago-com	fbnc	+1.344%	10.56 usd	10.40	+0.1400	17,797	10.57	10.40	10.42	16.90	9.820	16,835,889						
financial-content	fbnc	+1.344%	10.56 usd	10.40	+0.1400	17,797	10.57	10.40	10.42	16.90	9.820	16,835,889						
finapps-forbes-com	fbnc	1.3%	$10.56	10.40	0.14	17,797	10.57	10.40	10.42	16.90	9.82	17 mil	22.5	178 mil	3.0	0.32	0.47	
finviz	fbnc	1.34%	10.56			17,797			10.42	-36.61%	8.39%	16.84m	22.65	175.47m		0.32	0.46	
fool	fbnc	+1.34%	$10.56	$10.40	0.14	17,797	$10.57	$10.40	$10.42	$16.90	$9.82		22.20	$177.79m	2.10%	0.32		
foxbusiness	fbnc		$10.56		+0.14	20,207			$10.42									
google-finance	fbnc	(1.34%)	10.56	10.40	+0.14	17,797.00	10.57	10.40		16.90	9.82	16.84m	22.76	177.79m	3.03	0.08	0.46	
howthemarketworks	fbnc	3.125%	10.56	10.4	0.32	17,797	10.57	10.4	10.24									
hpcwire	fbnc	+1.344%	10.56 usd	10.40	+0.1400	18,595	10.57	10.40	10.42	16.90	9.820	16,835,889						
insidestocks	fbnc	+1.34%	10.56	10.40	+0.14	17597	10.57	10.40										
investopedia	fbnc	+1.34 %	$10.56	10.40	+0.14				10.42									
investorguide	fbnc	+1.06%	10.53	10.40	+0.11		10.52	10.40		16.90	9.82		22.12	177.3m			0.471	
marketintellisearch	fbnc	1.34 %	$10.56	$10.40	0.14	17.30k	$10.57	$10.40	$10.42			16.84m	22.65	0.18b	3.07 %		0.46	
marketwatch	fbnc	+1.34%	$10.56	open: 10.40	+0.14	2,410	$10.57	$10.40	$10.42	$16.90	$9.82		22.81	$176.11m	3.03%	0.08	0.46	
minyanville	fbnc	+1.344%	10.56 usd	10.40	+0.1400	17,797	10.57	10.40	10.42	16.90	9.820	16,835,889						
msn-money	fbnc	+1.34%	10.56	10.40	+0.14	17,797	10.57	10.40	10.42	16.90	9.82	16.84 mil	22.47	175.43 mil	3.07%	0.32	0.46	
nasdaq-com	fbnc	1.34%	$ 10.56	$ 10.40	0.14	17,797	$ 10.57	$ 10.40	$ 10.42	$ 16.90	$ 9.82	16,836,000	22.47	$ 177,788,160	3.07 %	$0.320000	$ 0.47	
optimum	fbnc	+1.34%	10.56 ( 4:00 pm edt)	10.40	+0.14	17,797	10.57	10.40	10.42	16.90	9.82	16.84m	22.5	177.8m	3.03	0.32	0.47	
paidcontent	fbnc	+1.344%	10.56 usd	10.40	+0.1400	17,797	10.57	10.40	10.42	16.90	9.820	16,835,889						
pc-quote	fbnc	1.34%	10.56	10.4	0.14	20,207	10.57	10.4	10.42	16.90	9.82	16,612,794	22.17021	175,431,000		0.08		
personal-wealth-biz	fbnc	+1.34%	10.56	10.40		20,207	10.57	10.40	10.42	16.90	9.82		22.12		3.07	0.32	0.471	
predictwallstreet	fbnc	+1.34%	10.56		+0.14	17,797												
raymond-james	fbnc	1.34	10.56	10.40	0.14	17,797	10.57	10.40	10.56	16.90	9.82		22.47				0.47	
renewable-energy-world	fbnc	+1.344%	10.56 usd	10.40	+0.1400	17,797	10.57	10.40	10.42	16.90	9.820	16,835,889						
screamingmedia	fbnc	+1.34%	$	open: 10.40	+0.14	4,961	$10.57	$10.40	$10.42	$16.90	$9.82		22.81	$176.11m	3.03%	0.08	0.46	
scroli	fbnc	%	fbnc			0												
simple-stock-quotes	fbnc	+1.34%	last trade: 10.56		change: 0.140								p/e ratio: 22.12					
smartmoney	fbnc	(1.34%)	10.56	$10.40	0.14	17,797	$10.57	$10.40	$10.42	$16.90	$9.82			175,400	3.07%	$0.08		
stocknod	fbnc	+1.344%	10.56 usd	10.40	+0.1400	17,797	10.57	10.40	10.42	16.90	9.820	16,835,889						
stockpickr	fbnc	1.34%	$10.56 0.14 | 1.34%	10.40	0.14	17.80k	10.57	10.40	10.42	16.90	9.82							
stocksmart	fbnc	.0 %	$11.74	15.61	0	1,313	11.81	11.52										
stocktwits	fbnc	1.25%	10.55		+0.13													
streetinsider-com	fbnc	1.34%	10.56	$10.40	+0.14	17,797	$10.57	$10.40	$10.42	$16.90	$9.82		22.47				$0.47	
thecramerreport	fbnc		10.56	10.40	+0.14	18595	10.57	10.40										
thestree	fbnc	1.34%	$10.56	10.4	0.14	18595	10.57	10.4	10.42	-16.9	9.82	1.6835889e7		1.75429963e8				
tickerspy	fbnc	1.34%	$10.56	10.40	+0.14	17,797	10.57	10.40	10.42	16.90	9.82		22.2	175.3m	3.07%	$0.08		
tmx-quotemedia	fbnc	1.34%	10.560	10.400	0.140	20,207	10.570	10.400	10.420	16.900	9.820	16,835,889	22.20	177,786,988	3.071	0.080 usd	0.47	
updown	fbnc	1.34%	$10.56	$10.40	$0.14	17,797	$10.57	$10.40	$10.42	$16.90	$9.82	16.83b	22.43	$172m			0.46	
wallstreetsurvivor	fbnc	3.13%	10.56	10.40	0.32	17,797	10.57	10.40		16.89	9.82		22.20	$175m	3.10%	0.32 -	0.35	
yahoo-finance	fbnc	1.34%	10.56	10.40	0.14	17,797	10.57	10.40	10.42	16.90	9.82		22.42	177.78m	3.10%	0.32	0.47	
ycharts-com	fbnc	+1.25%	10.55		+0.13					16.90	9.82		22.45	177.45m	2.96%		0.47	
zacks	fbnc	(1.34%)	10.56		0.14	vol.  17,797	10.57	10.40		16.90	9.82		22.17	175.43 m	3.07	0.32	.47	
advfn	kalu	-1.91	54.46	55.04	-1.06	179761	55.04	54.05										
barchart	kalu	-1.91%	54.46	55.04	-1.06	179,761	55.04	54.05	55.52	55.76	33.17		37.93	$1.05 b	1.76%	$0.96	+0.87	
barrons	kalu	1.91%	54.46	55.04	-1.06	179,761	55.04	54.05				19.38 million		$1.07 billion	1.76%	$0.24		
bloomberg	kalu	-1.909%	54.460	55.040	-1.060	179,761	55.040	54.050		55.76	33.90	19.269mil	66.415	1,049.378mil	1.763	0.240 regular cash	0.820	
boston-com	kalu	-1.909%	54.46 usd	55.04	-1.060	179,761	55.04	54.05	55.52	55.76	33.90	19,268,791						
bostonmerchant	kalu	-1.909%	54.46 usd	55.04	-1.060	179,761	55.04	54.05	55.52	55.76	33.90	19,268,791						
business-insider	kalu	-1.909%	54.46 usd	55.04	-1.060	179,761	55.04	54.05	55.52	55.76	33.90	19,268,791						
chron	kalu	-1.909%	54.46 usd	55.04	-1.060	179,761	55.04	54.05	55.52	55.76	33.90	19,268,791						
cio-com	kalu	-1.91%	54.46 usd	55.04	-1.060	179,761	55.04	54.05	55.52	55.76	33.90	19,268,791	62.60	1b	1.7	0.96		
cnn-money	kalu	-1.91%	54.46	55.04	-1.06	179,761	55.04	54.05	55.52				62.6	$1.0b	1.76%			
easystockalterts	kalu	-1.93%	54.46	55.04	-1.06	179761	55.04	54.05	55.52	55.76	33.90		62.60				0.87	
eresearch-fidelity-com	kalu	-1.91%	54.4600	55.0400	-1.0600	179,761	55.0400	54.0500	55.5200	55.7600	33.9012	19,269,000	63.82	$1.07b	1.73%	$0.240000		
finance-abc7-com	kalu	-1.909%	54.46 usd	55.04	-1.060	179,761	55.04	54.05	55.52	55.76	33.90	19,268,791						
finance-abc7chicago-com	kalu	-1.909%	54.46 usd	55.04	-1.060	179,761	55.04	54.05	55.52	55.76	33.90	19,268,791						
financial-content	kalu	-1.909%	54.46 usd	55.04	-1.060	179,761	55.04	54.05	55.52	55.76	33.90	19,268,791						
finapps-forbes-com	kalu	-1.9%	$54.46	55.04	-1.06	179,761	55.04	54.05	55.52	55.76	33.90	19 mil	62.6	1 bil	1.8	0.96	0.87	
finviz	kalu	-1.91%	54.46			179,761			55.52	-2.33%	64.22%	19.27m	61.89	1.05b		0.96	0.88	
fool	kalu	-1.91%	$54.46	$55.04	-1.06	179,761	$55.04	$54.05	$55.52	$55.76	$33.90		63.80	$1.05b	2.60%	0.96		
foxbusiness	kalu		$54.46		-1.06	179,761			$55.52									
google-finance	kalu	(-1.91%)	54.46	55.04	-1.06	179,761.00	55.04	54.05		55.76	33.90	19.27m	62.16	1.05b	1.76	0.24	0.88	
howthemarketworks	kalu	-0.293%	54.46	55.04	-0.16	175,352	55.04	54.05	54.62									
hpcwire	kalu	-1.909%	54.46 usd	55.04	-1.060	179,761	55.04	54.05	55.52	55.76	33.90	19,268,791						
insidestocks	kalu	-1.91%	54.46	55.04	-1.06	179761	55.04	54.05					price earnings ratio: 27.64					
investopedia	kalu	-1.91 %	$54.46	55.04	-1.06				55.52									
investorguide	kalu	-1.91%	54.46	54.34	-1.06		55.04	54.05		53.65	33.80		65.01	1.034b			0.854	
marketintellisearch	kalu	-1.91 %	$54.46	$54.34	-1.06	181.20k	$55.04	$54.05	$55.52			19.27m	63.09	1.07b	1.73 %		0.88	
marketwatch	kalu	-1.91%	$54.46	open: 55.04	-1.06	3,140	$55.04	$54.05	$55.52	$55.76	$33.90		62.55	$1.07b	1.76%	0.24	0.87	
minyanville	kalu	-1.909%	54.46 usd	55.04	-1.060	179,761	55.04	54.05	55.52	55.76	33.90	19,268,791						
msn-money	kalu	-1.91%	54.46	55.04	-1.06	179,761	55.04	54.05	55.52	55.76	33.90	19.27 mil	62.60	1.07 bil	1.73%	0.96	0.88	
nasdaq-com	kalu	1.91%	$ 54.46	$ 55.04	1.06	179,761	$ 55.04	$ 54.05	$ 55.52	$ 55.76	$ 33.9012	19,269,000	62.6	$ 1,049,389,740	1.73 %	$0.960000	$ 0.87	
optimum	kalu	-1.91%	54.46 ( 4:30 pm edt)	55.04	-1.06	179,761	55.04	54.05	55.52	55.76	33.90	19.27m	62.6	1.0b	1.76	0.96	0.87	
paidcontent	kalu	-1.909%	54.46 usd	55.04	-1.060	179,761	55.04	54.05	55.52	55.76	33.90	19,268,791						
pc-quote	kalu	-1.91%	54.46	55.04	-1.06	179,761	55.04	54.05	55.52	55.76	33.90	19,644,051	63.81609	1,069,815,000		0.24		
personal-wealth-biz	kalu	-1.91%	54.46	54.34	-1.06	179,761	55.04	54.05	55.52	53.65	33.80		65.01		1.73	0.96	0.854	
predictwallstreet	kalu	-1.91%	54.46		-1.06	179,761												
raymond-james	kalu	-1.91	54.46	55.04	-1.06	179,761	55.04	54.05	54.46	55.76	33.90		62.60				0.87	
renewable-energy-world	kalu	-1.909%	54.46 usd	55.04	-1.060	179,761	55.04	54.05	55.52	55.76	33.90	19,268,791						
screamingmedia	kalu	-1.91%	$	open: 55.04	-1.06	3,140	$55.04	$54.05	$55.52	$55.76	$33.90		62.55	$1.07b	1.76%	0.24	0.87	
scroli	kalu	%	kalu			0												
simple-stock-quotes	kalu	-1.91%	last trade: 54.46		change: -1.060								p/e ratio: 65.01					
smartmoney	kalu	(-1.91%)	54.46	$55.04	-1.06	179,761	$55.04	$54.05	$55.52	$55.76	$33.90			1,069,800	1.73%	$0.24		
stocknod	kalu	-1.909%	54.46 usd	55.04	-1.060	179,761	55.04	54.05	55.52	55.76	33.90	19,268,791						
stockpickr	kalu	-1.91%	$54.46 -1.06 | -1.91%	55.04	-1.06	179.76k	55.04	54.05	55.52	55.76	33.90							
stocksmart	kalu	.0 %	$50.52	50.52	0	7,156	52.2	50.41										
stocktwits	kalu	-1.85%	54.49		-1.03													
streetinsider-com	kalu	1.91%	54.46	$55.04	-1.06	179,761	$55.04	$54.05	$55.52	$55.76	$33.90		62.60				$0.87	
thecramerreport	kalu		54.46	54.34	-1.06	179761	55.04	54.05										
thestree	kalu	-1.91%	$54.46	55.04	-1.06	179761	55.04	54.05	55.52	-55.76	33.9	1.9268791e7		1.069803276e9				
tickerspy	kalu	-1.91%	$54.46	55.04	-1.06	179,761	55.04	54.05	55.52	55.76	33.90		63.8	1.0b	1.73%	$0.24		
tmx-quotemedia	kalu	-1.91%	54.460	55.040	-1.060	179,761	55.040	54.050	55.520	55.760	33.901	19,268,791	63.80	1,049,378,358	1.763	0.240 usd	0.87	
updown	kalu	-1.91%	$54.46	$55.04	-$1.06	176,120	$55.04	$54.05	$55.52	$55.76	$33.90	19.26b	63.91	$1.05b			0.87	
wallstreetsurvivor	kalu	-0.29%	54.46	55.04	-0.16	175,352	55.04	54.05		55.76	35.54		63.80	$1b	1.70%	0.96 -	0.72	
yahoo-finance	kalu	1.91%	54.46	54.34	1.06	179,761	55.04	54.05	55.52	55.76	33.90		63.77	1.03b	1.70%	0.96	0.85	
ycharts-com	kalu	-1.86%	54.49		-1.03					55.76	33.90		62.63	1.05b	1.94%		0.87	
zacks	kalu	(-1.91%)	54.46		-1.06	vol.  179,761	55.04	54.05		55.76	33.90		38.56	1.07 b	1.73	0.96	1.44	
advfn	trak	1.92	23.89	23.51	0.45	197195	24.17	23.27										
barchart	trak	+1.92%	23.89	23.27	+0.45	197,195	24.17	23.27	23.44	26.80	14.40		39.57	$976.15 m			-0.03	
barrons	trak	1.92%	23.89	23.51	+0.45	197,066	24.17	23.27				40.32 million		$963.74 million	trak has not issued dividends in more than 1 year.			
bloomberg	trak	1.920%	23.890	23.510	0.450	197,195	24.170	23.270		26.80	14.40	41.115mil	183.769	982.232mil			0.130	
boston-com	trak	+1.920%	23.89 usd	23.51	+0.4500	197,195	24.17	23.27	23.44	26.80	14.40	41,114,789						
bostonmerchant	trak	+1.920%	23.89 usd	23.51	+0.4500	197,195	24.17	23.27	23.44	26.80	14.40	41,114,789						
business-insider	trak	+1.920%	23.89 usd	23.51	+0.4500	197,195	24.17	23.27	23.44	26.80	14.40	41,114,789						
chron	trak	+1.920%	23.89 usd	23.51	+0.4500	197,195	24.17	23.27	23.44	26.80	14.40	41,114,789						
cio-com	trak	+1.92%	23.89 usd	23.51	+0.4500	197,195	24.17	23.27	23.44	26.80	14.40	41,114,789		982m				
cnn-money	trak	+1.92%	23.89	23.51	+0.45	195,666	24.17	23.27	23.44				nm	$982.2m				
easystockalterts	trak	1.91%	23.89	23.51	+0.45	197195	24.17	23.27	23.44	26.80	14.40						-0.04	
eresearch-fidelity-com	trak	1.92%	23.8900	23.5100	0.4500	197,195	24.1700	23.2700	23.4400	26.8000	14.4000	41,115,000	nm	$963.74m				
finance-abc7-com	trak	+1.920%	23.89 usd	23.51	+0.4500	197,195	24.17	23.27	23.44	26.80	14.40	41,114,789						
finance-abc7chicago-com	trak	+1.920%	23.89 usd	23.51	+0.4500	197,195	24.17	23.27	23.44	26.80	14.40	41,114,789						
financial-content	trak	+1.920%	23.89 usd	23.51	+0.4500	197,195	24.17	23.27	23.44	26.80	14.40	41,114,789						
finapps-forbes-com	trak	1.9%	$23.89	23.51	0.45	197,195	24.17	23.27	23.44	26.80	14.40	41 mil		982 mil	0.0	0.00	-0.03	
finviz	trak	1.92%	23.89			195,666			23.44	-10.86%	65.90%	41.11m		982.12m			-0.04	
fool	trak	+1.92%	$23.89	$23.51	0.45	195,666	$24.17	$23.27	$23.44	$26.80	$14.40		0.00	$982.23m				
foxbusiness	trak		$23.89		+0.45	197,195			$23.44									
google-finance	trak	(1.92%)	23.89	23.51	+0.45	197,066.00	24.17	23.27		26.80	14.40	41.11m		982.23m			-0.04	
howthemarketworks	trak	4.096%	23.89	23.51	0.94	188,633	24.17	23.27	22.95									
hpcwire	trak	+1.920%	23.89 usd	23.51	+0.4500	197,195	24.17	23.27	23.44	26.80	14.40	41,114,789						
insidestocks	trak	+1.92%	23.89	23.27	+0.45	197066	24.17	23.27					price earnings ratio: 36.20					
investopedia	trak	+1.92 %	$23.89	23.51	+0.45				23.44									
investorguide	trak	+1.92%	23.89	23.63	+0.45		24.17	23.27		26.80	14.40			982.2m			-0.014	
marketintellisearch	trak	1.92 %	$23.89	$23.63	0.45	182.90k	$24.17	$23.27	$23.44			41.11m	0.00	0.96b	0.0 %		-0.04	
marketwatch	trak	+1.92%	$23.89	open: 23.51	+0.45	11,124	$24.17	$23.27	$23.44	$26.80	$14.40			$963.74m				
minyanville	trak	+1.920%	23.89 usd	23.51	+0.4500	197,066	24.17	23.27	23.44	26.80	14.40	41,114,789						
msn-money	trak	+1.92%	23.89	23.51	+0.45	197,066	24.17	23.27	23.44	26.80	14.40	41.11 mil	-597.25	963.73 mil			-0.04	
nasdaq-com	trak	1.92%	$ 23.89	$ 23.51	0.45	197,066	$ 24.17	$ 23.27	$ 23.44	$ 26.80	$ 14.40	41,115,000		$ 982,237,350			$ -0.03	
optimum	trak	+1.92%	23.89 ( 4:30 pm edt)	23.51	+0.45	197,066	24.17	23.27	23.44	26.80	14.40	41.11m		982.2m			-0.04	
paidcontent	trak	+1.920%	23.89 usd	23.51	+0.4500	197,066	24.17	23.27	23.44	26.80	14.40	41,114,789						
pc-quote	trak	1.92%	23.89	23.51	0.45	197,195	24.17	23.27	23.44	26.80	14.40	40,340,544	-586.0	963,736,000				
personal-wealth-biz	trak	+1.92%	23.89	23.63		197,195	24.17	23.27	23.44	26.80	14.40					0.00	-0.014	
predictwallstreet	trak	+1.92%	23.89		+0.45	197,066												
raymond-james	trak	1.92	23.89	23.51	0.45	197,066	24.17	23.27	23.89	26.80	14.40						-0.01	
renewable-energy-world	trak	+1.920%	23.89 usd	23.51	+0.4500	197,066	24.17	23.27	23.44	26.80	14.40	41,114,789						
screamingmedia	trak	+1.92%	$	open: 23.51	+0.45	11,124	$24.17	$23.27	$23.44	$26.80	$14.40			$963.74m				
scroli	trak	%	trak			0												
simple-stock-quotes	trak	+1.92%	last trade: 23.89		change: 0.450													
smartmoney	trak	(1.92%)	23.89	$23.51	0.45	197,066	$24.17	$23.27	$23.44	$26.80	$14.40			963,700	0.00%	$0.00		
stocknod	trak	+1.920%	23.89 usd	23.51	+0.4500	197,066	24.17	23.27	23.44	26.80	14.40	41,114,789						
stockpickr	trak	1.92%	$23.89 0.45 | 1.92%	23.51	0.45	195.67k	24.17	23.27	23.44	26.80	14.40							
stocksmart	trak	.0 %	$21.64	20.49	0	35,183	23.27	21.56										
stocktwits	trak	1.88%	23.88		+0.44													
streetinsider-com	trak	1.92%	23.89	$23.51	+0.45	197,066	$24.17	$23.27	$23.44	$26.80	$14.40						$-0.04	
thecramerreport	trak		23.89	23.63	+0.45	197066	24.17	23.27										
thestree	trak	1.92%	$23.89	23.51	0.45	195666	24.17	23.27	23.44	-26.8	14.4	4.1114789e7		9.63730654e8				
tickerspy	trak	1.92%	$23.89	23.51	+0.45	195,666	24.17	23.27	23.44	26.80	14.40		-586.0	963.5m	0.00%	$0.00		
tmx-quotemedia	trak	1.92%	23.890	23.510	0.450	197,195	24.170	23.270	23.440	26.800	14.400	41,114,789		982,232,309			-0.04	
updown	trak	1.92%	$23.89	$23.51	$0.45	185,867	$24.17	$23.27	$23.44	$26.80	$14.40	41.11b		$944m			-0.02	
wallstreetsurvivor	trak	4.10%	23.89	23.51	0.94	188,633	24.17	23.27		26.80	14.40			$964m			-0.69	
yahoo-finance	trak	1.92%	23.89	23.63	0.45	197,066	24.17	23.27	23.44	26.80	14.40			982.21m			-0.01	
ycharts-com	trak	+1.88%	23.88		+0.44					26.80	14.40			975.74m	0.00%		-0.04	
zacks	trak	(1.92%)	23.89		0.45	vol.  197,066	24.17	23.27		26.80	14.40		40.41	963.74 m	0.00	0.00	.58	
advfn	osur	0.90	8.95	8.85	0.08	298865	9.03	8.85										
barchart	osur	+0.90%	8.95	8.85	+0.08	301,933	9.03	8.85	8.87	9.03	3.18		0.00	$417.34 m			-0.08	
barrons	osur	0.90%	8.95	8.85	+0.08	298,865	9.03	8.85				46.19 million		$414.12 million	osur has not issued dividends in more than 1 year.			
bloomberg	osur	0.902%	8.950	8.850	0.080	298,865	9.030	8.850		9.03	3.18	46.688mil		417.860mil			-0.080	
boston-com	osur	+0.9019%	8.950 usd	8.850	+0.0800	298,865	9.030	8.850	8.870	9.000	3.180	46,688,307						
bostonmerchant	osur	+0.9019%	8.950 usd	8.850	+0.0800	298,865	9.030	8.850	8.870	9.000	3.180	46,688,307						
business-insider	osur	+0.9019%	8.950 usd	8.850	+0.0800	298,865	9.030	8.850	8.870	9.000	3.180	46,688,307						
chron	osur	+0.9019%	8.950 usd	8.850	+0.0800	298,865	9.030	8.850	8.870	9.000	3.180	46,688,307						
cio-com	osur	+0.90%	8.950 usd	8.850	+0.0800	298,865	9.030	8.850	8.870	9.000	3.180	46,688,307		418m				
cnn-money	osur	+0.90%	8.95	8.85	+0.08	291,231	9.03	8.85	8.87				nm	$417.9m				
easystockalterts	osur	0.90%	8.95	8.85	+0.08	298865	9.03	8.85	8.87	9.00	3.18						-0.09	
eresearch-fidelity-com	osur	0.90%	8.9500	8.8500	0.0800	298,865	9.0300	8.8500	8.8700	9.0000	3.1800	46,688,000	nm	$414.12m				
finance-abc7-com	osur	+0.9019%	8.950 usd	8.850	+0.0800	298,865	9.030	8.850	8.870	9.000	3.180	46,688,307						
finance-abc7chicago-com	osur	+0.9019%	8.950 usd	8.850	+0.0800	298,865	9.030	8.850	8.870	9.000	3.180	46,688,307						
financial-content	osur	+0.9019%	8.950 usd	8.850	+0.0800	298,865	9.030	8.850	8.870	9.000	3.180	46,688,307						
finapps-forbes-com	osur	0.9%	$8.95	8.85	0.08	298,865	9.03	8.85	8.87	9.00	3.18	47 mil		418 mil	0.0	0.00	-0.08	
finviz	osur	0.90%	8.95			298,865			8.87	-0.56%	181.45%	46.69m		417.88m			-0.08	
fool	osur	+0.90%	$8.95	$8.85	0.08	298,865	$9.03	$8.85	$8.87	$9.00	$3.18		0.00	$417.86m				
foxbusiness	osur		$8.95		+0.08	299,011			$8.87									
google-finance	osur	(0.90%)	8.95	8.85	+0.08	298,865.00	9.03	8.85		9.03	3.18	46.69m		417.86m			-0.08	
howthemarketworks	osur	4.924%	8.95	8.85	0.42	291,031	9.03	8.85	8.53									
hpcwire	osur	+0.9019%	8.950 usd	8.850	+0.0800	298,865	9.030	8.850	8.870	9.000	3.180	46,688,307						
insidestocks	osur	+0.90%	8.95	8.85	+0.08	298865	9.03	8.85										
investopedia	osur	+0.90 %	$8.95	8.85	+0.08				8.87									
investorguide	osur	+0.90%	8.95	8.86	+0.08		9.03	8.85		9.00	3.18			417.9m			-0.084	
marketintellisearch	osur	0.9 %	$8.95	$8.86	0.08	292.60k	$9.03	$8.85	$8.87			46.69m	0.00	0.41b	0.0 %		-0.08	
marketwatch	osur	+0.90%	$8.95	open: 8.85	+0.08	10,600	$9.03	$8.85	$8.87	$9.03	$3.18			$414.12m				
minyanville	osur	+0.9019%	8.950 usd	8.850	+0.0800	298,865	9.030	8.850	8.870	9.000	3.180	46,688,307						
msn-money	osur	+0.90%	8.95	8.85	+0.08	298,865	9.03	8.85	8.87	9.00	3.18	46.69 mil	-99.44	414.13 mil			-0.08	
nasdaq-com	osur	0.9%	$ 8.95	$ 8.85	0.08	298,865	$ 9.03	$ 8.85	$ 8.87	$ 9	$ 3.18	46,688,000		$ 417,857,600			$ -0.08	
optimum	osur	+0.90%	8.95 ( 4:30 pm edt)	8.85	+0.08	298,865	9.03	8.85	8.87	9.00	3.18	46.69m		417.9m			-0.09	
paidcontent	osur	+0.9019%	8.950 usd	8.850	+0.0800	298,865	9.030	8.850	8.870	9.000	3.180	46,688,307						
pc-quote	osur	0.90%	8.95	8.85	0.08	298,865	9.03	8.85	8.87	9.00	3.18	46,270,682	-98.55556	414,123,000				
personal-wealth-biz	osur	+0.90%	8.95	8.86		299,011	9.03	8.85	8.87	9.00	3.18					0.00	-0.084	
predictwallstreet	osur	+0.90%	8.95		+0.08	298,865												
raymond-james	osur	0.90	8.95	8.85	0.08	298,865	9.03	8.85	8.95	9.00	3.18						-0.08	
renewable-energy-world	osur	+0.9019%	8.950 usd	8.850	+0.0800	298,865	9.030	8.850	8.870	9.000	3.180	46,688,307						
screamingmedia	osur	+0.90%	$	open: 8.85	+0.08	10,600	$9.03	$8.85	$8.87	$9.03	$3.18			$414.12m				
scroli	osur	%	osur			0												
simple-stock-quotes	osur	+0.90%	last trade: 8.95		change: 0.080													
smartmoney	osur	(0.90%)	8.95	$8.85	0.08	298,865	$9.03	$8.85	$8.87	$9.00	$3.18			414,100	0.00%	$0.00		
stocknod	osur	+0.9019%	8.950 usd	8.850	+0.0800	298,865	9.030	8.850	8.870	9.000	3.180	46,688,307						
stockpickr	osur	0.90%	$8.95 0.08 | 0.90%	8.85	0.08	298.87k	9.03	8.85	8.87	9.00	3.18							
stocksmart	osur	.0 %	$8.525	5.93	0	11,756	8.55	8.31										
stocktwits	osur	0.68%	8.93		+0.06													
streetinsider-com	osur	0.90%	8.95	$8.85	+0.08	298,865	$9.03	$8.85	$8.87	$9.00	$3.18						$-0.09	
thecramerreport	osur		8.95	8.86	+0.08	298865	9.03	8.85										
thestree	osur	0.9%	$8.95	8.85	0.08	298865	9.03	8.85	8.87	-9.0	3.18	4.6688307e7		4.14125283e8				
tickerspy	osur	0.90%	$8.95	8.85	+0.08	298,865	9.03	8.85	8.87	9.00	3.18		-98.6	413.6m	0.00%	$0.00		
tmx-quotemedia	osur	0.90%	8.950	8.850	0.080	299,011	9.030	8.850	8.870	9.000	3.180	46,688,307		417,860,348			-0.09	
updown	osur	0.90%	$8.95	$8.85	$0.08	288,265	$9.03	$8.85	$8.87	$9.00	$3.18	46.68b		$398m			-0.08	
wallstreetsurvivor	osur	4.92%	8.95	8.85	0.42	291,031	9.03	8.85		9.00	3.18			$414m			-0.08	
yahoo-finance	osur	0.90%	8.95	8.86	0.08	298,865	9.03	8.85	8.87	9.03	3.18			417.86m			-0.08	
ycharts-com	osur	+0.68%	8.93		+0.06					9.00	3.18			416.41m	0.00%		-0.09	
zacks	osur	(0.90%)	8.95		0.08	vol.  298,865	9.03	8.85		9.03	3.18			414.12 m	0.00	0.00	-.08	
advfn	adct	0.00	12.74		0.0													
barrons	adct																	
bloomberg	adct																	
boston-com	adct	+0.2109%	1,862 aed	1862.44	+3.920	1,859	null	null	+3.92	1891.77	1858.52	1735.56 - 2526.56						
bostonmerchant	adct	+0.2109%	1,862 aed	1862.44	+3.920	1,859	null	null	+3.92	1891.77	1858.52	1735.56 - 2526.56						
business-insider	adct	+0.2109%	1,862 aed	1862.44	+3.920	1,859	null	null	+3.92	1891.77	1858.52	1735.56 - 2526.56						
chron	adct	+0.2109%	1,862 aed	1862.44	+3.920	1,859	null	null	+3.92	1891.77	1858.52	1735.56 - 2526.56						
cio-com	adct	+0.21%	1,862 aed	1858.52	+3.920	1,859	1891.77	1858.52	1858.52	2526.56	1735.56							
cnn-money	adct																	
easystockalterts	adct	0.00%	12.74	3.70	+0.00	2174	12.74	12.74	12.74	12.76	5.18		16.33				0.78	
finance-abc7-com	adct	+0.2109%	1,862 aed	1862.44	+3.920	1,859	null	null	+3.92	1891.77	1858.52	1735.56 - 2526.56						
finance-abc7chicago-com	adct	+0.2109%	1,862 aed	1862.44	+3.920	1,859	null	null	+3.92	1891.77	1858.52	1735.56 - 2526.56						
financial-content	adct	+0.2109%	1,862 aed	1862.44	+3.920	1,859	null	null	+3.92	1891.77	1858.52	1735.56 - 2526.56						
fool	adct																	
foxbusiness	adct																	
howthemarketworks	adct																	
hpcwire	adct	+0.2109%	1,862 aed	1862.44	+3.920	1,859	null	null	+3.92	1891.77	1858.52	1735.56 - 2526.56						
insidestocks	adct																	
investorguide	adct		0.00															
marketintellisearch	adct	-1.75 %	$33.15	$33.66	-0.59	1247.90k	$33.66	$33.03	$33.74						%			
marketwatch	adct																	
minyanville	adct	+0.2109%	1,862 aed	1862.44	+3.920	1,859	null	null	+3.92	1891.77	1858.52	1735.56 - 2526.56						
msn-money	adct																	
paidcontent	adct	+0.2109%	1,862 aed	1862.44	+3.920	1,859	null	null	+3.92	1891.77	1858.52	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	7.55						0.00	
renewable-energy-world	adct	+0.2109%	1,862 aed	1862.44	+3.920	1,859	null	null	+3.92	1891.77	1858.52	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	+0.2109%	1,862 aed	1862.44	+3.920	1,859	null	null	+3.92	1891.77	1858.52	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	$3.70		2,174	$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	0.09	10.69	10.64	0.01	393101	10.71	10.48										
barchart	mcrl	+0.09%	10.69	10.58	+0.01	393,101	10.71	10.48	10.68	14.94	8.73		13.23	$662.35 m	1.32%	$0.14	+0.80	
barrons	mcrl	0.09%	10.69	10.64	+0.01	393,101	10.71	10.48				62.56 million		$663.95 million	1.31%	$0.04		
bloomberg	mcrl	0.094%	10.690	10.640	0.010	393,101	10.710	10.480		14.98	8.80	62.168mil	13.362	664.572mil	1.310	0.040 regular cash	0.800	
boston-com	mcrl	+0.0936%	10.69 usd	10.64	+0.0100	393,101	10.71	10.48	10.68	14.98	8.800	62,167,613						
bostonmerchant	mcrl	+0.0936%	10.69 usd	10.64	+0.0100	393,101	10.71	10.48	10.68	14.98	8.800	62,167,613						
business-insider	mcrl	+0.0936%	10.69 usd	10.64	+0.0100	393,101	10.71	10.48	10.68	14.98	8.800	62,167,613						
chron	mcrl	+0.0936%	10.69 usd	10.64	+0.0100	393,101	10.71	10.48	10.68	14.98	8.800	62,167,613						
cio-com	mcrl	+0.09%	10.69 usd	10.64	+0.0100	393,101	10.71	10.48	10.68	14.98	8.800	62,167,613	13.36	665m	1.3	0.14		
cnn-money	mcrl	+0.09%	10.69	10.58	+0.01	384,636	10.71	10.48	10.68				13.4	$664.6m	1.31%			
easystockalterts	mcrl	0.09%	10.69	10.64	+0.01	393101	10.71	10.48	10.68	14.98	8.80		13.36				0.80	
eresearch-fidelity-com	mcrl	0.09%	10.6900	10.6400	0.0100	393,101	10.7100	10.4800	10.6800	14.9800	8.8000	62,168,000	13.35	$663.95m	1.31%	$0.035000		
finance-abc7-com	mcrl	+0.0936%	10.69 usd	10.64	+0.0100	393,101	10.71	10.48	10.68	14.98	8.800	62,167,613						
finance-abc7chicago-com	mcrl	+0.0936%	10.69 usd	10.64	+0.0100	393,101	10.71	10.48	10.68	14.98	8.800	62,167,613						
financial-content	mcrl	+0.0936%	10.69 usd	10.64	+0.0100	393,101	10.71	10.48	10.68	14.98	8.800	62,167,613						
finapps-forbes-com	mcrl	0.1%	$10.69	10.64	0.01	393,101	10.71	10.48	10.68	14.98	8.80	62 mil	13.4	665 mil	1.3	0.14	0.80	
finviz	mcrl	0.09%	10.69			393,101			10.68	-28.44%	22.45%	62.17m	13.35	663.98m		0.14	0.80	
fool	mcrl	+0.09%	$10.69	$10.64	0.01	393,101	$10.71	$10.48	$10.68	$14.98	$8.80		13.40	$664.57m	1.90%	0.14		
foxbusiness	mcrl		$10.69		+0.01	393,259			$10.68									
google-finance	mcrl	(0.09%)	10.69	10.64	+0.01	393,101.00	10.71	10.48		14.98	8.80	62.17m	13.40	664.57m	1.31	0.04	0.80	
howthemarketworks	mcrl	1.04%	10.69	10.64	0.11	384,317	10.71	10.48	10.58									
hpcwire	mcrl	+0.0936%	10.69 usd	10.64	+0.0100	393,101	10.71	10.48	10.68	14.98	8.800	62,167,613						
insidestocks	mcrl	+0.09%	10.69	10.58	+0.01	393101	10.71	10.48					price earnings ratio: 13.20					
investopedia	mcrl	+0.09 %	$10.69	10.64	+0.01				10.68									
investorguide	mcrl	+0.09%	10.69	10.50	+0.01		10.71	10.48		14.98	8.80		13.52	664.6m			0.79	
marketintellisearch	mcrl	0.09 %	$10.69	$10.50	0.01	390.70k	$10.71	$10.48	$10.68			62.17m	13.35	0.66b	1.31 %		0.80	
marketwatch	mcrl	+0.09%	$10.69	open: 10.64	+0.01	9,429	$10.71	$10.48	$10.68	$14.98	$8.80		13.47	$657.74m	1.31%	0.04	0.79	
minyanville	mcrl	+0.0936%	10.69 usd	10.64	+0.0100	393,101	10.71	10.48	10.68	14.98	8.800	62,167,613						
msn-money	mcrl	+0.09%	10.69	10.64	+0.01	393,101	10.71	10.48	10.68	14.98	8.80	62.17 mil	13.53	663.95 mil	1.31%	0.14	0.80	
nasdaq-com	mcrl	0.09%	$ 10.69	$ 10.64	0.01	393,101	$ 10.71	$ 10.48	$ 10.68	$ 14.98	$ 8.80	62,168,000	13.36	$ 664,575,920	1.31 %	$0.140000	$ 0.80	
optimum	mcrl	+0.09%	10.69 ( 4:00 pm edt)	10.64	+0.01	392,782	10.71	10.48	10.68	14.98	8.80	62.17m	13.4	664.6m	1.31	0.14	0.80	
paidcontent	mcrl	+0.0936%	10.69 usd	10.64	+0.0100	393,101	10.71	10.48	10.68	14.98	8.800	62,167,613						
pc-quote	mcrl	0.09%	10.69	10.64	0.01	393,101	10.71	10.48	10.68	14.98	8.80	62,109,841	13.51899	663,954,000		0.035		
personal-wealth-biz	mcrl	+0.09%	10.69	10.50		393,259	10.71	10.48	10.68	14.98	8.80		13.52		1.31	0.14	0.79	
predictwallstreet	mcrl	+0.09%	10.69		+0.01	393,101												
raymond-james	mcrl	0.09	10.69	10.64	0.01	393,101	10.71	10.48	10.69	14.98	8.80		13.20				0.81	
renewable-energy-world	mcrl	+0.0936%	10.69 usd	10.64	+0.0100	393,101	10.71	10.48	10.68	14.98	8.800	62,167,613						
screamingmedia	mcrl	+0.09%	$	open: 10.64	+0.01	9,429	$10.71	$10.48	$10.68	$14.98	$8.80		18.75	$663.95m	1.31%	0.04	0.57	
scroli	mcrl	%	mcrl			0												
simple-stock-quotes	mcrl	+0.09%	last trade: 10.69		change: 0.010								p/e ratio: 13.52					
smartmoney	mcrl	(0.09%)	10.69	$10.64	0.01	393,101	$10.71	$10.48	$10.68	$14.98	$8.80			664,000	1.31%	$0.04		
stocknod	mcrl	+0.0936%	10.69 usd	10.64	+0.0100	393,101	10.71	10.48	10.68	14.98	8.800	62,167,613						
stockpickr	mcrl	0.09%	$10.69 0.01 | 0.09%	10.64	0.01	393.10k	10.71	10.48	10.68	14.98	8.80							
stocksmart	mcrl	.0 %	$11.72	13.32	0	154,142	11.87	11.65										
stocktwits	mcrl	0.09%	10.69		+0.01													
streetinsider-com	mcrl	0.09%	10.69	$10.64	+0.01	393,101	$10.71	$10.48	$10.68	$14.98	$8.80		13.36				$0.80	
thecramerreport	mcrl		10.69	10.50	+0.01	393101	10.71	10.48										
thestree	mcrl	0.09%	$10.69	10.64	0.01	393101	10.71	10.48	10.68	-14.98	8.8	6.2167613e7		6.63950107e8				
tickerspy	mcrl	0.09%	$10.69	10.64	+0.01	393,101	10.71	10.48	10.68	14.98	8.80		13.5	663.3m	1.31%	$0.04		
tmx-quotemedia	mcrl	0.09%	10.690	10.640	0.010	393,259	10.710	10.480	10.680	14.980	8.800	62,167,613	13.40	664,571,783	1.311	0.035 usd	0.80	
updown	mcrl	0.09%	$10.69	$10.64	$0.01	383,570	$10.71	$10.48	$10.68	$14.98	$8.80	62.16b	13.21	$658m			0.81	
wallstreetsurvivor	mcrl	1.04%	10.69	10.64	0.11	384,317	10.71	10.48		14.98	8.80		13.40	$664m	1.30%	0.14 -	0.81	
yahoo-finance	mcrl	0.09%	10.69	10.50	0.01	393,101	10.71	10.48	10.68	14.98	8.80		13.53	664.57m	1.30%	0.14	0.79	
ycharts-com	mcrl	+0.09%	10.69		+0.01					14.98	8.80		13.53	662.35m	1.30%		0.79	
zacks	mcrl	(0.09%)	10.69		0.01	vol.  393,101	10.71	10.48		14.98	8.80		13.35	663.95 m	1.31	0.14	.8	
advfn	chg	0.06	54.04	54.05	0.03	29275	54.44	53.97										
barchart	chg	+0.06%	54.04	54.05	+0.03	29,275	54.44	53.97	54.01	54.44	36.99		20.17	$844.10 m	4.06%	$2.16	+2.19	
barrons	chg	0.06%	54.04	54.05	+0.03	27,385	54.44	53.97				15.95 million		$839.42 million	4.00%	$0.54		
bloomberg	chg	0.056%	54.040	54.050	0.030	29,275	54.440	53.970		54.44	38.60	15.542mil	19.795	839.910mil	3.997	0.540 regular cash	2.730	
boston-com	chg	+0.0555%	54.04 usd	54.05	+0.0300	29,275	54.44	53.97	54.01	54.38	38.60	15,542,371						
bostonmerchant	chg	+0.0555%	54.04 usd	54.05	+0.0300	29,275	54.44	53.97	54.01	54.38	38.60	15,542,371						
business-insider	chg	+0.0555%	54.04 usd	54.05	+0.0300	29,275	54.44	53.97	54.01	54.38	38.60	15,542,371						
chron	chg	+0.0555%	54.04 usd	54.05	+0.0300	29,275	54.44	53.97	54.01	54.38	38.60	15,542,371						
cio-com	chg	+0.06%	54.04 usd	54.05	+0.0300	29,275	54.44	53.97	54.01	54.38	38.60	15,542,371	24.79	840m	4	2.16		
cnn-money	chg	+0.06%today&rsquo;s change	54.04data as of 4:02pm et	54.05	+0.03	27,385	54.44	53.97	54.01				24.8	$839.9m	4.00%			
easystockalterts	chg	0.06%	54.04	54.05	+0.03	29275	54.44	53.97	54.01	54.38	38.60		24.79				2.18	
eresearch-fidelity-com	chg	0.06%	54.0400	54.0500	0.0300	29,275	54.4400	53.9700	54.0100	54.4400	38.6000	15,621,000	24.78	$843.69m	4.00%	$0.540000		
finance-abc7-com	chg	+0.0555%	54.04 usd	54.05	+0.0300	29,275	54.44	53.97	54.01	54.38	38.60	15,542,371						
finance-abc7chicago-com	chg	+0.0555%	54.04 usd	54.05	+0.0300	29,275	54.44	53.97	54.01	54.38	38.60	15,542,371						
financial-content	chg	+0.0555%	54.04 usd	54.05	+0.0300	29,275	54.44	53.97	54.01	54.38	38.60	15,542,371						
finapps-forbes-com	chg	0.1%	$54.04	54.05	0.03	29,275	54.44	53.97	54.01	54.44	38.60	16 mil		844 mil	4.0	2.16		
finviz	chg	0.06%	54.04			29,275			54.01	-0.73%	46.09%	15.62m	24.68	844.10m		2.16	2.19	
fool	chg	+0.06%	$54.04	$54.05	0.03	27,385	$54.44	$53.97	$54.01	$54.44	$38.60		24.70	$839.91m	5.40%	2.16		
foxbusiness	chg		$54.04		+0.03	29,275			$54.01									
google-finance	chg	(0.06%)	54.04	54.05	+0.03	29,275.00	54.44	53.97		54.44	38.60	15.54m	24.68	839.91m	4.00	0.54	2.19	
howthemarketworks	chg	1.465%	54.04	54.05	0.78	27,385	54.44	53.97	53.26									
hpcwire	chg	+0.0555%	54.04 usd	54.05	+0.0300	29,275	54.44	53.97	54.01	54.38	38.60	15,542,371						
insidestocks	chg	+0.06%	54.04	54.05	+0.03	27385	54.44	53.97										
investopedia	chg	+0.06 %	$54.04	54.05	+0.03				54.01									
investorguide	chg	+0.06%	54.04	54.05	+0.03		54.44	53.97		54.44	37.75		24.56	839.9m			2.199	
marketintellisearch	chg	0.06 %	$54.04	$54.05	0.03	24.50k	$54.44	$53.97	$54.01			15.62m	24.66	0.84b	4.0 %		2.19	
marketwatch	chg	+0.06%	$54.04	open: 54.05	+0.03	1,740	$54.44	$53.97	$54.01	$54.44	$38.60		24.57	$839.42m	4.00%	0.54	2.20	
minyanville	chg	+0.0555%	54.04 usd	54.05	+0.0300	29,275	54.44	53.97	54.01	54.38	38.60	15,542,371						
msn-money	chg	+0.06%	54.04	54.05	+0.03	29,275	54.44	53.97	54.01	54.44	38.60	15.62 mil	24.56	843.68 mil	4.00%	2.16	2.20	
nasdaq-com	chg	0.06%	$ 54.04		0.03	29,275	$ 54.44	$ 53.97	$ 54.01	$ 54.44	$ 38.60	15,542,000	24.68	$ 839,889,680	4 %	$2.160000	$ 2.19	
optimum	chg	+0.06%	54.04 ( 4:15 pm edt)	54.05	+0.03	29,275	54.44	53.97	54.01	54.38	38.60	15.54m	24.8	839.9m	4.00	2.16	2.18	
paidcontent	chg	+0.0555%	54.04 usd	54.05	+0.0300	29,275	54.44	53.97	54.01	54.38	38.60	15,542,371						
pc-quote	chg	0.06%	54.04	54.05	0.03	29,275	54.44	53.97	54.01	54.44	38.60	15,533,372	24.55	839,423,000		0.54		
personal-wealth-biz	chg	+0.06%	54.04	54.05		29,275	54.44	53.97	54.01	54.44	37.75		24.56		4.00	2.16	2.199	
predictwallstreet	chg	+0.06%	54.04		+0.03	29,275												
raymond-james	chg	0.06	54.04	54.05	0.03	29,275	54.44	53.97	54.04	54.44	38.60		24.45				2.21	
renewable-energy-world	chg	+0.0555%	54.04 usd	54.05	+0.0300	29,275	54.44	53.97	54.01	54.38	38.60	15,542,371						
screamingmedia	chg	+0.06%	$	open: 54.05	+0.03	1,740	$54.44	$53.97	$54.01	$54.44	$38.60		24.57	$839.42m	4.00%	0.54	2.20	
scroli	chg	%	chg			0												
simple-stock-quotes	chg	+0.06%	last trade: 54.04		change: 0.030								p/e ratio: 24.56					
smartmoney	chg	(0.06%)	54.04	$54.05	0.03	29,275	$54.44	$53.97	$54.01	$54.44	$38.60			839,400	4.00%	$0.54		
stocknod	chg	+0.0555%	54.04 usd	54.05	+0.0300	29,275	54.44	53.97	54.01	54.38	38.60	15,542,371						
stockpickr	chg	0.06%	$54.04 0.03 | 0.06%	54.28	0.03	29.28k	54.44	53.97	54.01	54.44	38.60							
stocksmart	chg	.0 %	$53	49.16	0	2,817	54.25	53										
stocktwits	chg	0.13%	54.08		+0.07													
streetinsider-com	chg	0.06%	54.04	$54.05	+0.03	29,275	$54.44	$53.97	$54.01	$54.38	$38.60		24.79				$2.18	
thecramerreport	chg		54.04	54.05	+0.03	29275	54.44	53.97										
thestree	chg	0.06%	$54.04	54.28	0.03	29275	54.44	53.97	54.01	-54.44	38.6	1.5542371e7		8.39443458e8				
tickerspy	chg	0.06%	$54.04	54.05	+0.03	29,275	54.44	53.97	54.01	54.44	38.60		24.6	843.6m	4.00%	$0.54		
tmx-quotemedia	chg	0.06%	54.040	54.050	0.030	29,275	54.440	53.970	54.010	54.440	38.600	15,542,371	24.70	839,909,729	3.999	0.540 usd	2.19	
updown	chg	0.06%	$54.04	$54.05	$0.03	27,385	$54.44	$53.97	$54.01	$54.44	$38.60	15.54b	27.74	$828m			1.95	
wallstreetsurvivor	chg	1.46%	54.04	54.05	0.78	27,385	54.44	53.97		54.44	40.17		24.70	$839m	4.00%	2.16 -	2.41	
yahoo-finance	chg	0.06%	54.04	54.05	0.03	29,275	54.44	53.97	54.01	54.44	38.60		24.57	839.89m	4.00%	2.16	2.20	
ycharts-com	chg	+0.13%	54.08		+0.07					54.44	38.60		24.58	844.73m	4.19%		2.20	
zacks	chg	(0.06%)	54.04		0.03	vol.  29,275	54.44	53.97		54.44	38.60		20.46	839.42 m	4.00	2.16	2.64	
advfn	chh	-0.35	34.31	34.39	-0.12	104167	34.44	34.05										
barchart	chh	-0.35%	34.31	34.39	-0.12	104,167	34.44	34.05	34.43	41.19	28.67		18.23	$2.04 b	2.22%	$0.74	+1.79	
barrons	chh	0.35%	34.31	34.39	-0.12	104,167	34.44	34.05				59.04 million		$2.00 billion	2.16%	$0.18		
bloomberg	chh	-0.349%	34.310	34.390	-0.120	104,167	34.440	34.050		41.42	29.25	59.807mil	18.852	2,051.979mil	2.157	0.185 regular cash	1.820	
boston-com	chh	-0.3485%	34.31 usd	34.39	-0.1200	104,167	34.44	34.05	34.43	41.42	29.25	59,807,015						
bostonmerchant	chh	-0.3485%	34.31 usd	34.39	-0.1200	104,167	34.44	34.05	34.43	41.42	29.25	59,807,015						
business-insider	chh	-0.3485%	34.31 usd	34.39	-0.1200	104,167	34.44	34.05	34.43	41.42	29.25	59,807,015						
chron	chh	-0.3485%	34.31 usd	34.39	-0.1200	104,167	34.44	34.05	34.43	41.42	29.25	59,807,015						
cio-com	chh	-0.35%	34.31 usd	34.39	-0.1200	104,167	34.44	34.05	34.43	41.42	29.25	59,807,015	16.74	2b	2.1	0.74		
cnn-money	chh	-0.35%	34.31	34.39	-0.12	104,167	34.44	34.05	34.43				16.7	$2.1b	2.16%			
easystockalterts	chh	-0.35%	34.31	34.39	-0.12	104167	34.44	34.05	34.43	41.42	29.25		16.74				2.05	
eresearch-fidelity-com	chh	-0.35%	34.3100	34.3900	-0.1200	104,167	34.4400	34.0500	34.4300	41.4200	29.2500	59,807,000	19.23	$2.06b	2.15%	$0.185000		
finance-abc7-com	chh	-0.3485%	34.31 usd	34.39	-0.1200	104,167	34.44	34.05	34.43	41.42	29.25	59,807,015						
finance-abc7chicago-com	chh	-0.3485%	34.31 usd	34.39	-0.1200	104,167	34.44	34.05	34.43	41.42	29.25	59,807,015						
financial-content	chh	-0.3485%	34.31 usd	34.39	-0.1200	104,167	34.44	34.05	34.43	41.42	29.25	59,807,015						
finapps-forbes-com	chh	-0.3%	$34.31	34.39	-0.12	104,167	34.44	34.05	34.43	41.42	29.25	60 mil	19.2	2 bil	2.2	0.74	1.79	
finviz	chh	-0.35%	34.31			104,167			34.43	-16.70%	19.69%	59.81m	19.17	2.05b		0.74	1.79	
fool	chh	-0.35%	$34.31	$34.39	-0.12	104,167	$34.44	$34.05	$34.43	$41.42	$29.25		16.80	$2.05b	2.30%	0.74		
foxbusiness	chh		$34.31		-0.12	104,167			$34.43									
google-finance	chh	(-0.35%)	34.31	34.39	-0.12	104,167.00	34.44	34.05		41.42	29.25	59.47m	19.17	2.04b	2.16	0.19	1.79	
howthemarketworks	chh	2.848%	34.31	34.39	0.95	104,167	34.44	34.05	33.36									
hpcwire	chh	-0.3485%	34.31 usd	34.39	-0.1200	104,167	34.44	34.05	34.43	41.42	29.25	59,807,015						
insidestocks	chh	-0.35%	34.31	34.39	-0.12	104167	34.44	34.05					price earnings ratio: 20.42					
investopedia	chh	-0.35 %	$34.31	34.39	-0.12				34.43									
investorguide	chh	-0.35%	34.31	34.39	-0.12		34.44	34.05		41.42	29.25		19.13	2.048b			1.80	
marketintellisearch	chh	-0.35 %	$34.31	$34.39	-0.12	100.70k	$34.44	$34.05	$34.43			59.81m	19.23	2.06b	2.15 %		1.79	
marketwatch	chh	-0.35%	$34.30	open: 34.39	-0.12	608	$34.44	$34.05	$34.43	$41.42	$29.25		18.95	$2.06b	2.16%	0.19	1.81	
minyanville	chh	-0.3485%	34.31 usd	34.39	-0.1200	104,167	34.44	34.05	34.43	41.42	29.25	59,807,015						
msn-money	chh	-0.35%	34.31	34.39	-0.12	104,167	34.44	34.05	34.43	41.42	29.25	59.81 mil	19.06	2.06 bil	2.15%	0.74	1.79	
nasdaq-com	chh	0.35%	$ 34.31		0.12	104,167	$ 34.44	$ 34.05	$ 34.43	$ 41.42	$ 29.25	59,807,000	19.17	$ 2,051,978,170	2.15 %	$0.740000	$ 1.79	
optimum	chh	-0.35%	34.31 ( 4:15 pm edt)	34.39	-0.12	104,167	34.44	34.05	34.43	41.42	29.25	59.81m	16.7	2.1b	2.16	0.74	2.05	
paidcontent	chh	-0.3485%	34.31 usd	34.39	-0.1200	104,167	34.44	34.05	34.43	41.42	29.25	59,807,015						
pc-quote	chh	-0.35%	34.31	34.39	-0.12	104,167	34.44	34.05	34.43	41.42	29.25	60,016,176	19.12778	2,059,155,000		0.185		
personal-wealth-biz	chh	-0.35%	34.31	34.39	-0.12	104,167	34.44	34.05	34.43	41.42	29.25		19.13		2.15	0.74	1.80	
predictwallstreet	chh	-0.35%	34.31		-0.12	104,167												
raymond-james	chh	-0.35	34.31	34.39	-0.12	104,167	34.44	34.05	34.31	41.42	29.25		19.06				1.80	
renewable-energy-world	chh	-0.3485%	34.31 usd	34.39	-0.1200	104,167	34.44	34.05	34.43	41.42	29.25	59,807,015						
screamingmedia	chh	-0.35%	$	open: 34.39	-0.12	608	$34.44	$34.05	$34.43	$41.42	$29.25		18.95	$2.06b	2.16%	0.19	1.81	
scroli	chh	%	chh			0												
simple-stock-quotes	chh	-0.35%	last trade: 34.31		change: -0.120								p/e ratio: 19.13					
smartmoney	chh	(-0.35%)	34.31	$34.39	-0.12	104,167	$34.44	$34.05	$34.43	$41.42	$29.25			2,059,200	2.15%	$0.19		
stocknod	chh	-0.3485%	34.31 usd	34.39	-0.1200	104,167	34.44	34.05	34.43	41.42	29.25	59,807,015						
stockpickr	chh	-0.35%	$34.31 -0.12 | -0.35%	34.43	-0.12	104.17k	34.44	34.05	34.43	41.42	29.25							
stocksmart	chh	.0 %	$34.91	38.52	0	10,823	35.63	34.89										
stocktwits	chh	-0.35%	34.31		-0.12													
streetinsider-com	chh	0.35%	34.31	$34.39	-0.12	104,167	$34.44	$34.05	$34.43	$41.42	$29.25		16.74				$2.05	
thecramerreport	chh		34.31	34.39	-0.12	104167	34.44	34.05										
thestree	chh	-0.35%	$34.31	34.43	-0.12	104167	34.44	34.05	34.43	-41.42	29.25	5.9807015e7		2.059155526e9				
tickerspy	chh	-0.35%	$34.31	34.39	-0.12	104,167	34.44	34.05	34.43	41.42	29.25		19.1	2.0b	2.15%	$0.18		
tmx-quotemedia	chh	-0.35%	34.310	34.390	-0.120	104,167	34.440	34.050	34.430	41.420	29.250	59,807,015	16.80	2,051,978,685	2.149	0.185 usd	2.05	
updown	chh	-0.35%	$34.31	$34.39	-$0.12	103,559	$34.44	$34.05	$34.43	$41.42	$29.25	59.80b	18.92	$1.99b			1.82	
wallstreetsurvivor	chh	2.85%	34.31	34.39	0.95	104,167	34.44	34.05		41.42	31.93		16.80	$2b	2.10%	0.74 -	1.80	
yahoo-finance	chh	0.35%	34.31	34.39	0.12	104,167	34.44	34.05	34.43	41.42	29.25		19.06	2.05b	2.10%	0.74	1.80	
ycharts-com	chh	-0.35%	34.31		-0.12					41.42	29.25							
zacks	chh	(-0.35%)	34.31		-0.12	vol.  104,167	34.44	34.05		41.42	29.25		18.81	2.06 b	2.15	0.74	1.83	
advfn	mcri	1.09	10.18	10.05	0.11	13577	10.18	9.82										
barchart	mcri	+1.09%	10.18	10.14	+0.11	13,728	10.18	9.82	10.07	13.51	8.77		22.21	$164.31 m			+0.45	
barrons	mcri	1.09%	10.18	10.05	+0.11	13,577	10.18	9.82				16.21 million		$162.51 million	mcri has not issued dividends in more than 1 year.			
bloomberg	mcri	1.092%	10.180	10.050	0.110	13,577	10.180	9.820		13.51	8.77	16.138mil	21.660	164.286mil			0.470	
boston-com	mcri	+1.092%	10.18 usd	10.05	+0.1100	13,577	10.18	9.820	10.07	13.51	8.770	16,138,158						
bostonmerchant	mcri	+1.092%	10.18 usd	10.05	+0.1100	13,577	10.18	9.820	10.07	13.51	8.770	16,138,158						
business-insider	mcri	+1.092%	10.18 usd	10.05	+0.1100	13,577	10.18	9.820	10.07	13.51	8.770	16,138,158						
chron	mcri	+1.092%	10.18 usd	10.05	+0.1100	13,577	10.18	9.820	10.07	13.51	8.770	16,138,158						
cio-com	mcri	+1.09%	10.18 usd	10.05	+0.1100	13,577	10.18	9.820	10.07	13.51	8.770	16,138,158	22.62	164m				
cnn-money	mcri	+1.09%	10.18	10.14	+0.11	12,109	10.18	9.82	10.07				20.0	$164.3m				
easystockalterts	mcri	1.09%	10.18	10.05	+0.11	13577	10.18	9.82	10.07	13.51	8.77		22.62				0.45	
eresearch-fidelity-com	mcri	1.09%	10.1800	10.0500	0.1100	13,577	10.1800	9.8200	10.0700	13.5100	8.7700	16,138,000	22.38	$162.51m				
finance-abc7-com	mcri	+1.092%	10.18 usd	10.05	+0.1100	13,577	10.18	9.820	10.07	13.51	8.770	16,138,158						
finance-abc7chicago-com	mcri	+1.092%	10.18 usd	10.05	+0.1100	13,577	10.18	9.820	10.07	13.51	8.770	16,138,158						
financial-content	mcri	+1.092%	10.18 usd	10.05	+0.1100	13,577	10.18	9.820	10.07	13.51	8.770	16,138,158						
finapps-forbes-com	mcri	1.1%	$10.18	10.05	0.11	13,577	10.18	9.82	10.07	13.51	8.77	16 mil	22.6	164 mil	0.0	0.00	0.45	
finviz	mcri	1.09%	10.18			13,577			10.07	-24.65%	16.08%	16.14m	22.62	164.31m			0.45	
fool	mcri	+1.09%	$10.18	$10.05	0.11	12,579	$10.18	$9.82	$10.07	$13.51	$8.77		22.40	$164.29m				
foxbusiness	mcri		$10.18		+0.11	13,577			$10.07									
google-finance	mcri	(1.09%)	10.18	10.05	+0.11	13,577.00	10.20	9.82		13.51	8.77	16.14m	22.52	164.29m			0.45	
howthemarketworks	mcri	-2.49%	10.18	10.05	-0.26	12,009	10.18	9.82	10.44									
hpcwire	mcri	+1.092%	10.18 usd	10.05	+0.1100	13,577	10.18	9.820	10.07	13.51	8.770	16,138,158						
insidestocks	mcri	+1.09%	10.18	10.14	+0.11	13577	10.18	9.82					price earnings ratio: 22.62					
investopedia	mcri	+1.09 %	$10.18	10.05	+0.11				10.07									
investorguide	mcri	+1.09%	10.18	10.05	+0.11		10.18	9.82		13.51	8.86		22.38	164.3m			0.45	
marketintellisearch	mcri	1.09 %	$10.18	$10.05	0.11	12.40k	$10.18	$9.82	$10.07			16.14m	22.38	0.16b	0.0 %		0.45	
marketwatch	mcri	+1.09%	$10.18	open: 10.05	+0.11	2,368	$10.18	$9.82	$10.07	$13.51	$8.77		22.52	$162.51m			0.45	
minyanville	mcri	+1.092%	10.18 usd	10.05	+0.1100	13,577	10.18	9.820	10.07	13.51	8.770	16,138,158						
msn-money	mcri	+1.09%	10.18	10.05	+0.11	13,577	10.18	9.82	10.07	13.51	8.77	16.14 mil	22.62	162.51 mil			0.45	
nasdaq-com	mcri	1.09%	$ 10.18	$ 10.05	0.11	13,577	$ 10.18	$ 9.82	$ 10.07	$ 13.51	$ 8.77	16,138,000	22.62	$ 164,284,840			$ 0.45	
optimum	mcri	+1.09%	10.18 ( 4:30 pm edt)	10.05	+0.11	13,577	10.18	9.82	10.07	13.51	8.77	16.14m	22.6	164.3m			0.45	
paidcontent	mcri	+1.092%	10.18 usd	10.05	+0.1100	13,577	10.18	9.820	10.07	13.51	8.770	16,138,158						
pc-quote	mcri	1.09%	10.18	10.05	0.11	13,577	10.18	9.82	10.07	13.51	8.77	15,963,625	22.37778	162,510,000				
personal-wealth-biz	mcri	+1.09%	10.18	10.05		13,577	10.18	9.82	10.07	13.51	8.86		22.38			0.00	0.45	
predictwallstreet	mcri	+1.09%	10.18		+0.11	13,577												
raymond-james	mcri	1.09	10.18	10.05	0.11	13,577	10.18	9.82	10.18	13.51	8.77		22.13				0.46	
renewable-energy-world	mcri	+1.092%	10.18 usd	10.05	+0.1100	13,577	10.18	9.820	10.07	13.51	8.770	16,138,158						
screamingmedia	mcri	+1.09%	$	open: 10.05	+0.11	2,368	$10.18	$9.82	$10.07	$13.51	$8.77		22.52	$162.51m			0.45	
scroli	mcri	%	mcri			0												
simple-stock-quotes	mcri	+1.09%	last trade: 10.18		change: 0.110								p/e ratio: 22.38					
smartmoney	mcri	(1.09%)	10.18	$10.05	0.11	13,577	$10.18	$9.82	$10.07	$13.51	$8.77			162,500	0.00%	$0.00		
stocknod	mcri	+1.092%	10.18 usd	10.05	+0.1100	13,577	10.18	9.820	10.07	13.51	8.770	16,138,158						
stockpickr	mcri	1.09%	$10.18 0.11 | 1.09%	10.05	0.11	13.58k	10.18	9.82	10.07	13.51	8.77							
stocksmart	mcri	.0 %	$9.12	12.92	0	2,676	9.29	9.12										
stocktwits	mcri	0.79%	10.15		+0.08													
streetinsider-com	mcri	1.09%	10.18	$10.05	+0.11	13,577	$10.18	$9.82	$10.07	$13.51	$8.77		22.62				$0.45	
thecramerreport	mcri		10.18	10.05	+0.11	13577	10.18	9.82										
thestree	mcri	1.09%	$10.18	10.05	0.11	13577	10.18	9.82	10.07	-13.51	8.77	1.6138158e7		1.62511251e8				
tickerspy	mcri	1.09%	$10.18	10.05	+0.11	12,109	10.18	9.82	10.07	13.51	8.77		22.4	162.5m	0.00%	$0.00		
tmx-quotemedia	mcri	1.09%	10.180	10.050	0.110	13,577	10.180	9.820	10.070	13.510	8.770	16,138,158	22.40	164,286,448			0.45	
updown	mcri	1.09%	$10.18	$10.05	$0.11	11,209	$10.18	$9.82	$10.07	$13.51	$8.77	16.13b	22.16	$168m			0.45	
wallstreetsurvivor	mcri	-2.49%	10.18	10.05	-0.26	12,009	10.18	9.82		13.51	8.77		22.40	$163m			0.51	
yahoo-finance	mcri	1.09%	10.18	10.05	0.11	13,577	10.18	9.82	10.07	13.51	8.77		22.62	164.28m			0.45	
ycharts-com	mcri	+0.79%	10.15		+0.08					13.51	8.77		22.56	163.82m	0.00%		0.45	
zacks	mcri	(1.09%)	10.18		0.11	vol.  13,577	10.18	9.82		13.51	8.77		21.43	162.51 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	9.06	+0.00	570	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	(6.10%)	7.65	7.22	+0.44	221,247.00	7.69	7.20		9.00	1.63	96.47m		738.03m			-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	-0.42 %	$23.44	$24.00	-0.10	1295.60k	$24.12	$23.40	$23.54						%			
marketwatch	atac	+0.41%	tl12.10	open: 12.10	+0.05	38,481	tl12.30	tl11.95	tl12.05	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	+0.41%	tl	open: 12.10	+0.05	38,481	tl12.30	tl11.95	tl12.05	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	$9.06		570	$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	0.00	10.65	10.67	0.0	47300	10.7	10.41										
barchart	ksws	unch	10.65	10.67	unch	51,941	10.70	10.41	10.65	13.19	8.75		0.00	$376.80 m			-2.07	
barrons	ksws	0.00%	10.65	10.67	0.00	47,300	10.70	10.41				35.22 million		$377.33 million	ksws has not issued dividends in more than 1 year.	$0.05		
bloomberg	ksws		10.650	10.670		47,300	10.700	10.410		13.19	8.75	27.390mil		376.793mil			-2.010	
boston-com	ksws	0.00%	10.65 usd	10.67	+0.00	47,300	10.70	10.41	10.65	13.19	8.750	27,389,988						
bostonmerchant	ksws	0.00%	10.65 usd	10.67	+0.00	47,300	10.70	10.41	10.65	13.19	8.750	27,389,988						
business-insider	ksws	0.00%	10.65 usd	10.67	+0.00	47,300	10.70	10.41	10.65	13.19	8.750	27,389,988						
chron	ksws	0.00%	10.65 usd	10.67	+0.00	47,300	10.70	10.41	10.65	13.19	8.750	27,389,988						
cio-com	ksws	0.00%	10.65 usd	10.67	+0.00	47,300	10.70	10.41	10.65	13.19	8.750	27,389,988		292m				
cnn-money	ksws	0.00%	10.65	10.67	0.00	37,673	10.70	10.41	10.65				nm	$291.7m				
easystockalterts	ksws	0.00%	10.65	10.67	+0.00	47300	10.70	10.41	10.65	13.19	8.75						-2.08	
eresearch-fidelity-com	ksws	0.00%	10.6500	10.6700	0.0000	47,300	10.7000	10.4100	10.6500	13.1900	8.7500	35,430,000	nm	$377.33m				
finance-abc7-com	ksws	0.00%	10.65 usd	10.67	+0.00	47,300	10.70	10.41	10.65	13.19	8.750	27,389,988						
finance-abc7chicago-com	ksws	0.00%	10.65 usd	10.67	+0.00	47,300	10.70	10.41	10.65	13.19	8.750	27,389,988						
financial-content	ksws	0.00%	10.65 usd	10.67	+0.00	47,300	10.70	10.41	10.65	13.19	8.750	27,389,988						
finapps-forbes-com	ksws	0.0%	$10.65	10.67	0.00	47,300	10.70	10.41	10.65	13.19	8.75	27 mil		292 mil	0.0	0.00	-2.07	
finviz	ksws	0.00%	10.65			47,300			10.65	-19.26%	21.71%	35.43m		377.33m			-2.08	
fool	ksws	0%	$10.65	$10.67	0.00	42,631	$10.70	$10.41	$10.65	$13.19	$8.75		0.00	$377.32m	2.20%	0.20		
foxbusiness	ksws		$10.65		0.00	49,800			$10.65									
google-finance	ksws	(0.00%)	10.65	10.67	0.00	47,300.00	10.70	10.41		13.19	8.75	35.43m		377.32m			-2.08	
howthemarketworks	ksws	0.188%	10.65	10.67	0.02	42,731	10.7	10.41	10.63									
hpcwire	ksws	0.00%	10.65 usd	10.67	+0.00	47,300	10.70	10.41	10.65	13.19	8.750	27,389,988						
insidestocks	ksws	unch%	10.65	10.67		47300	10.70	10.41										
investopedia	ksws		$10.65	10.67					10.65									
investorguide	ksws	0.00%	10.65	10.63	0.00		10.70	10.41		13.19	8.75			377.3m			-2.088	
marketintellisearch	ksws	0.0 %	$10.65	$10.63	0.00	41.80k	$10.70	$10.41	$10.65			35.43m	0.00	0.38b	0.0 %		-2.08	
marketwatch	ksws	0.00%	$10.65	open: 10.67	0.00	4,414	$10.70	$10.41	$10.65	$13.19	$8.75			$377.33m				
minyanville	ksws	0.00%	10.65 usd	10.67	+0.00	47,300	10.70	10.41	10.65	13.19	8.750	27,389,988						
msn-money	ksws		10.65	10.67		47,300	10.70	10.41	10.65	13.19	8.75	35.43 mil	-5.10	377.32 mil			-2.08	
nasdaq-com	ksws		$ 10.65	$ 10.67		47,300	$ 10.70	$ 10.41	$ 10.65	$ 13.19	$ 8.75	27,390,000		$ 291,703,500	1.88 %	$0.200000	$ -2.07	
optimum	ksws	-	10.65 ( 4:00 pm edt)	10.67	-	42,731	10.70	10.41	10.65	13.19	8.75	27.39m		291.7m	1.88	0.20	-2.08	
paidcontent	ksws	0.00%	10.65 usd	10.67	+0.00	47,300	10.70	10.41	10.65	13.19	8.750	27,389,988						
pc-quote	ksws	0.00%	10.65	10.67	0.00	47,300	10.7	10.41	10.65	13.19	8.75	27,390,000	-5.09569	291,704,000		0.05		
personal-wealth-biz	ksws	0.00%	10.65	10.63		49,800	10.70	10.41	10.65	13.19	8.75					0.00	-2.088	
predictwallstreet	ksws	0.00%	10.65		0.00	47,300												
raymond-james	ksws	0.00	10.65	10.67	0.00	47,300	10.70	10.41	10.65	13.19	8.75						-2.07	
renewable-energy-world	ksws	0.00%	10.65 usd	10.67	+0.00	47,300	10.70	10.41	10.65	13.19	8.750	27,389,988						
screamingmedia	ksws	0.00%	$	open: 10.67	0.00	4,414	$10.70	$10.41	$10.65	$13.19	$8.75			$377.33m				
scroli	ksws	%	ksws			0												
simple-stock-quotes	ksws	0.00%	last trade: 10.65		change: 0.000													
smartmoney	ksws	(0.00%)	10.65	$10.67	0.00	47,300	$10.70	$10.41	$10.65	$13.19	$8.75			291,700	0.00%	$0.05		
stocknod	ksws	0.00%	10.65 usd	10.67	+0.00	47,300	10.70	10.41	10.65	13.19	8.750	27,389,988						
stockpickr	ksws	0.00%	$10.65 0.00 | 0.00%	10.67	0.00	47.30k	10.70	10.41	10.65	13.19	8.75							
stocksmart	ksws	.0 %	$10.7	12.51	0	10,560	11.29	10.69										
stocktwits	ksws	-0.19%	10.63		-0.02													
streetinsider-com	ksws	-0%	10.65	$10.67		47,300	$10.70	$10.41	$10.65	$13.19	$8.75						$-2.08	
thecramerreport	ksws		10.65	10.63	0.00	47300	10.70	10.41										
thestree	ksws	0.0%	$10.65	10.67	0.0	47300	10.7	10.41	10.65	-13.19	8.75	3.5429512e7		2.91703372e8				
tickerspy	ksws	0.00%	$10.65	10.67	0.00	47,300	10.70	10.41	10.65	13.19	8.75		-5.1	377.3m	0.00%	$0.05		
tmx-quotemedia	ksws	0.00%	10.650	10.670	0.00	49,800	10.700	10.410	10.650	13.190	8.750	35,429,512		377,324,303			-2.08	
updown	ksws	0.00%	$10.65	$10.67	$0.00	42,631	$10.70	$10.41	$10.65	$13.19	$8.75	35.43b		$377m			-2.08	
wallstreetsurvivor	ksws	0.19%	10.65	10.67	0.02	42,731	10.70	10.41		13.19	8.75			$292m			-1.94	
yahoo-finance	ksws	0.00%	10.65	10.63	0.00	47,300	10.70	10.41	10.65	13.19	8.75			377.32m			-2.09	
ycharts-com	ksws	-0.19%	10.63		-0.02					13.19	8.75			376.09m	0.00%		-2.09	
zacks	ksws		10.65			vol.  47,300	10.70	10.41		13.19	8.75			377.33 m	0.00	0.00	-1.98	
advfn	chs	0.32	15.51	15.48	0.05	1436072	15.62	15.3										
barchart	chs	+0.32%	15.51	15.48	+0.05	1,436,072	15.62	15.30	15.46	15.62	8.10		21.45	$2.74 b	1.31%	$0.20	+0.71	
barrons	chs	0.32%	15.51	15.48	+0.05	1.435m	15.62	15.30				178.03 million		$2.72 billion	1.29%	$0.05		
bloomberg	chs	0.323%	15.510	15.480	0.050	1,436,072	15.620	15.300		15.64	8.22	176.195mil	21.542	2,732.786mil	1.161	0.050 regular cash	0.720	
boston-com	chs	+0.3234%	15.51 usd	15.48	+0.0500	1,436,072	15.62	15.30	15.46	15.64	8.220	176,195,109						
bostonmerchant	chs	+0.3234%	15.51 usd	15.48	+0.0500	1,436,072	15.62	15.30	15.46	15.64	8.220	176,195,109						
business-insider	chs	+0.3234%	15.51 usd	15.48	+0.0500	1,436,072	15.62	15.30	15.46	15.64	8.220	176,195,109						
chron	chs	+0.3234%	15.51 usd	15.48	+0.0500	1,436,072	15.62	15.30	15.46	15.64	8.220	176,195,109						
cio-com	chs	+0.32%	15.51 usd	15.48	+0.0500	1,436,072	15.62	15.30	15.46	15.64	8.220	176,195,109	22.16	3b	1.3	0.2		
cnn-money	chs	+0.32%	15.51	15.48	+0.05	1,435,772	15.62	15.30	15.46				22.2	$2.7b	1.29%			
easystockalterts	chs	0.32%	15.51	15.48	+0.05	1436072	15.62	15.30	15.46	15.64	8.22		22.16				0.70	
eresearch-fidelity-com	chs	0.32%	15.5100	15.4800	0.0500	1,436,072	15.6200	15.3000	15.4600	15.6400	8.2200	176,195,000	21.77	$2.72b	1.29%	$0.050000		
finance-abc7-com	chs	+0.3234%	15.51 usd	15.48	+0.0500	1,436,072	15.62	15.30	15.46	15.64	8.220	176,195,109						
finance-abc7chicago-com	chs	+0.3234%	15.51 usd	15.48	+0.0500	1,436,072	15.62	15.30	15.46	15.64	8.220	176,195,109						
financial-content	chs	+0.3234%	15.51 usd	15.48	+0.0500	1,436,072	15.62	15.30	15.46	15.64	8.220	176,195,109						
finapps-forbes-com	chs	0.3%	$15.51	15.48	0.05	1,436,072	15.62	15.30	15.46	15.64	8.22	176 mil	21.9	3 bil	1.3	0.20	0.71	
finviz	chs	0.32%	15.51			1,435,772			15.46	-0.58%	91.59%	176.20m	22.16	2.73b		0.20	0.70	
fool	chs	+0.32%	$15.51	$15.48	0.05	1,435,772	$15.62	$15.30	$15.46	$15.64	$8.22		22.10	$2.73b		0.20		
foxbusiness	chs		$15.51		+0.05	1,436,072			$15.46									
google-finance	chs	(0.32%)	15.51	15.48	+0.05	1.44m	15.62	15.30		15.64	8.22	176.20m	22.08	2.73b	1.29	0.05	0.70	
howthemarketworks	chs	1.838%	15.51	15.48	0.28	1,434,684	15.62	15.3	15.23									
hpcwire	chs	+0.3234%	15.51 usd	15.48	+0.0500	1,436,072	15.62	15.30	15.46	15.64	8.220	176,195,109						
insidestocks	chs	+0.32%	15.51	15.48	+0.05	1434984	15.62	15.30					price earnings ratio: 21.85					
investopedia	chs	+0.32 %	$15.51	15.48	+0.05				15.46									
investorguide	chs	+0.32%	15.51	15.48	+0.05		15.62	15.30		15.64	8.22		22.12	2.733b			0.699	
marketintellisearch	chs	0.32 %	$15.51	$15.48	0.05	1356.30k	$15.62	$15.30	$15.46			176.20m	22.09	2.72b	1.29 %		0.70	
marketwatch	chs	+0.32%	$15.51	open: 15.48	+0.05	67,170	$15.62	$15.30	$15.46	$15.64	$8.22		21.73	$2.72b	1.29%	0.05	0.71	
minyanville	chs	+0.3234%	15.51 usd	15.48	+0.0500	1,436,072	15.62	15.30	15.46	15.64	8.220	176,195,109						
msn-money	chs	+0.32%	15.51	15.48	+0.05	1.44 mil	15.62	15.30	15.46	15.64	8.22	176.20 mil	22.16	2.72 bil	1.29%	0.20	0.70	
nasdaq-com	chs	0.32%	$ 15.51		0.05	1,436,072	$ 15.62	$ 15.30	$ 15.46	$ 15.64	$ 8.22	176,195,000	21.85	$ 2,732,784,450	1.29 %	$0.200000	$ 0.71	
optimum	chs	+0.32%	15.51 ( 4:15 pm edt)	15.48	+0.05	1,435,772	15.62	15.30	15.46	15.64	8.22	176.20m	22.2	2.7b	1.29	0.20	0.70	
paidcontent	chs	+0.3234%	15.51 usd	15.48	+0.0500	1,436,072	15.62	15.30	15.46	15.64	8.220	176,195,109						
pc-quote	chs	0.32%	15.51	15.48	0.05	1,436,072	15.62	15.3	15.46	15.64	8.22	175,626,989	22.08571	2,723,975,000		0.05		
personal-wealth-biz	chs	+0.32%	15.51	15.48		1,436,072	15.62	15.30	15.46	15.64	8.22		22.12		1.16	0.18	0.699	
predictwallstreet	chs	+0.32%	15.51		+0.05	1,436,072												
raymond-james	chs	0.32	15.51	15.48	0.05	1,436,072	15.62	15.30	15.51	15.64	8.22		21.85				0.71	
renewable-energy-world	chs	+0.3234%	15.51 usd	15.48	+0.0500	1,436,072	15.62	15.30	15.46	15.64	8.220	176,195,109						
screamingmedia	chs	+0.32%	$	open: 15.48	+0.05	67,170	$15.62	$15.30	$15.46	$15.64	$8.22		21.73	$2.72b	1.29%	0.05	0.71	
scroli	chs	%	chs			0												
simple-stock-quotes	chs	+0.32%	last trade: 15.51		change: 0.050								p/e ratio: 22.12					
smartmoney	chs	(0.32%)	15.51	$15.48	0.05	1,436,072	$15.62	$15.30	$15.46	$15.64	$8.22			2,724,000	1.29%	$0.05		
stocknod	chs	+0.3234%	15.51 usd	15.48	+0.0500	1,436,072	15.62	15.30	15.46	15.64	8.220	176,195,109						
stockpickr	chs	0.32%	$15.51 0.05 | 0.32%	15.54	0.05	1.44m	15.62	15.30	15.46	15.64	8.22							
stocksmart	chs	.0 %	$14.64	12.04	0	275,719	15.19	14.62										
stocktwits	chs	0.39%	15.52		+0.06													
streetinsider-com	chs	0.32%	15.51	$15.48	+0.05	1,436,072	$15.62	$15.30	$15.46	$15.64	$8.22		22.16				$0.70	
thecramerreport	chs		15.46	15.28	+0.23	2495121	15.53	15.22										
thestree	chs	0.32%	$15.51	15.54	0.05	1435772	15.62	15.3	15.46	-15.64	8.22	1.76195109e8		2.723976385e9				
tickerspy	chs	0.32%	$15.51	15.48	+0.05	1,436,072	15.62	15.30	15.46	15.64	8.22		22.1	2.7b	1.29%	$0.05		
tmx-quotemedia	chs	0.32%	15.510	15.480	0.050	1,436,072	15.620	15.300	15.460	15.640	8.220	176,195,109	22.10	2,732,786,141	1.294	0.050 usd	0.70	
updown	chs	0.32%	$15.51	$15.48	$0.05	1,367,614	$15.62	$15.30	$15.46	$15.64	$8.22	176.19b	21.63	$2.68b			0.71	
wallstreetsurvivor	chs	1.84%	15.51	15.48	0.28	1,434,684	15.62	15.30		15.64	8.22		22.10	$3b	1.30%	0.16 -	0.64	
yahoo-finance	chs	0.32%	15.51	15.48	0.05	1,436,072	15.62	15.30	15.46	15.64	8.22		22.19	2.73b	1.30%	0.20	0.70	
ycharts-com	chs	+0.39%	15.52		+0.06					15.64	8.22		22.17	2.75b	1.39%		0.70	
zacks	chs	(0.32%)	15.51		0.05	vol.  1,436,072	15.62	15.30		15.64	8.22		21.77	2.72 b	1.29	0.20	.71	
advfn	inap	1.65	7.4	7.28	0.12	217663	7.4671	7.19										
barchart	inap	+1.65%	7.40	7.28	+0.12	220,868	7.46	7.19	7.28	8.56	3.90		0.00	$384.95 m			-0.10	
barrons	inap	1.65%	7.40	7.28	+0.12	217,663	7.467	7.19				50.47 million		$380.47 million				
bloomberg	inap	1.648%	7.400	7.280	0.120	217,663	7.467	7.190		8.56	3.90	52.262mil		386.739mil			-0.080	
boston-com	inap	+1.648%	7.400 usd	7.280	+0.1200	217,663	7.467	7.190	7.280	8.560	3.900	52,262,023						
bostonmerchant	inap	+1.648%	7.400 usd	7.280	+0.1200	217,663	7.467	7.190	7.280	8.560	3.900	52,262,023						
business-insider	inap	+1.648%	7.400 usd	7.280	+0.1200	217,663	7.467	7.190	7.280	8.560	3.900	52,262,023						
chron	inap	+1.648%	7.400 usd	7.280	+0.1200	217,663	7.467	7.190	7.280	8.560	3.900	52,262,023						
cio-com	inap	+1.65%	7.400 usd	7.280	+0.1200	217,663	7.467	7.190	7.280	8.560	3.900	52,262,023		387m				
cnn-money	inap	+1.65%	7.40	7.28	+0.12	191,067	7.47	7.19	7.28				nm	$386.7m				
easystockalterts	inap	1.65%	7.40	7.28	+0.12	217663	7.47	7.19	7.28	8.56	3.90						-0.10	
eresearch-fidelity-com	inap	1.65%	7.4000	7.2800	0.1200	217,663	7.4671	7.1900	7.2800	8.5600	3.9000	52,262,000	nm	$380.47m				
finance-abc7-com	inap	+1.648%	7.400 usd	7.280	+0.1200	217,663	7.467	7.190	7.280	8.560	3.900	52,262,023						
finance-abc7chicago-com	inap	+1.648%	7.400 usd	7.280	+0.1200	217,663	7.467	7.190	7.280	8.560	3.900	52,262,023						
financial-content	inap	+1.648%	7.400 usd	7.280	+0.1200	217,663	7.467	7.190	7.280	8.560	3.900	52,262,023						
finapps-forbes-com	inap	1.6%	$7.40	7.28	0.12	217,663	7.47	7.19	7.28	8.56	3.90	52 mil		387 mil	0.0	0.00	-0.10	
finviz	inap	1.65%	7.40			217,663			7.28	-13.55%	89.74%	52.26m		380.45m			-0.10	
fool	inap	+1.65%	$7.40	$7.28	0.12	217,663	$7.47	$7.19	$7.28	$8.56	$3.90		0.00	$386.74m				
foxbusiness	inap		$7.40		+0.12	219,727			$7.28									
google-finance	inap	(1.65%)	7.40	7.28	+0.12	217,663.00	7.47	7.19		8.56	3.90	52.26m		386.74m			-0.10	
howthemarketworks	inap	0.68%	7.4	7.28	0.05	209,009	7.4671	7.19	7.35									
hpcwire	inap	+1.648%	7.400 usd	7.280	+0.1200	217,663	7.467	7.190	7.280	8.560	3.900	52,262,023						
insidestocks	inap	+1.65%	7.40	7.28	+0.12	217663	7.47	7.19					price earnings ratio: 123.33					
investopedia	inap	+1.65 %	$7.40	7.28	+0.12				7.28									
investorguide	inap	+1.65%	7.40	7.35	+0.12		7.4671	7.19		8.56	3.90			370.9m			-0.096	
marketintellisearch	inap	1.65 %	$7.40	$7.35	0.12	202.60k	$7.47	$7.19	$7.28			52.26m	0.00	0.38b	0.0 %		-0.10	
marketwatch	inap	+1.65%	$7.40	open: 7.28	+0.12	13,754	$7.47	$7.19	$7.28	$8.56	$3.90			$380.47m				
minyanville	inap	+1.648%	7.400 usd	7.280	+0.1200	217,663	7.467	7.190	7.280	8.560	3.900	52,262,023						
msn-money	inap	+1.65%	7.40	7.28	+0.12	217,663	7.47	7.19	7.28	8.56	3.90	52.26 mil	-82.22	380.47 mil			-0.10	
nasdaq-com	inap	1.65%	$ 7.40	$ 7.28	0.12	217,663	$ 7.4671	$ 7.19	$ 7.28	$ 8.56	$ 3.90	52,262,000		$ 386,738,800			$ -0.10	
optimum	inap	+1.65%	7.40 ( 4:00 pm edt)	7.28	+0.12	209,009	7.47	7.19	7.28	8.56	3.90	52.26m		386.7m			-0.10	
paidcontent	inap	+1.648%	7.400 usd	7.280	+0.1200	217,663	7.467	7.190	7.280	8.560	3.900	52,262,023						
pc-quote	inap	1.65%	7.4	7.28	0.12	217,663	7.4671	7.19	7.28	8.56	3.90	51,414,514	-80.88889	380,467,000				
personal-wealth-biz	inap	+1.65%	7.40	7.35		219,727	7.4671	7.19	7.28	8.56	3.90					0.00	-0.096	
predictwallstreet	inap	+1.65%	7.40		+0.12	217,663												
raymond-james	inap	1.65	7.40	7.28	0.12	217,663	7.47	7.19	7.40	8.56	3.90						-0.10	
renewable-energy-world	inap	+1.648%	7.400 usd	7.280	+0.1200	217,663	7.467	7.190	7.280	8.560	3.900	52,262,023						
screamingmedia	inap	+1.65%	$	open: 7.28	+0.12	13,754	$7.47	$7.19	$7.28	$8.56	$3.90			$380.47m				
scroli	inap	%				0												
simple-stock-quotes	inap	+1.65%	last trade: 7.40		change: 0.120													
smartmoney	inap	(1.65%)	7.40	$7.28	0.12	217,663	$7.47	$7.19	$7.28	$8.56	$3.90			380,500	0.00%	$0.00		
stocknod	inap	+1.648%	7.400 usd	7.280	+0.1200	217,663	7.467	7.190	7.280	8.560	3.900	52,262,023						
stockpickr	inap	1.65%	$7.40 0.12 | 1.65%	7.28	0.12	217.66k	7.47	7.19	7.28	8.56	3.90							
stocksmart	inap	.0 %	$7.875	6	0	22,049	8.25	7.86										
stocktwits	inap	1.65%	7.40		+0.12													
streetinsider-com	inap	1.65%	7.40	$7.28	+0.12	217,663	$7.47	$7.19	$7.28	$8.56	$3.90						$-0.10	
thecramerreport	inap		7.40	7.35	+0.12	217663	7.4671	7.19										
thestree	inap	1.65%	$7.4	7.28	0.12	217663	7.47	7.19	7.28	-8.56	3.9	5.2262023e7		3.80467527e8				
tickerspy	inap	1.65%	$7.40	7.28	+0.12	217,663	7.47	7.19	7.28	8.56	3.90		-80.9	380.5m	0.00%	$0.00		
tmx-quotemedia	inap	1.65%	7.400	7.280	0.120	219,727	7.467	7.190	7.280	8.560	3.900	52,262,023		386,738,970			-0.10	
updown	inap	1.65%	$7.40	$7.28	$0.12	203,909	$7.47	$7.19	$7.28	$8.56	$3.90	52.26b		$384m			-0.10	
wallstreetsurvivor	inap	0.68%	7.40	7.28	0.05	209,009	7.47	7.19		8.56	3.90			$380m			-0.07	
yahoo-finance	inap	1.65%	7.40	7.35	0.12	217,663	7.47	7.19	7.28	8.56	3.90			370.92m			-0.10	
ycharts-com	inap	+1.65%	7.40		+0.12					8.56	3.90			384.95m	0.00%			
zacks	inap	(1.65%)	7.40		0.12	vol.  217,663	7.47	7.19		8.56	3.90			380.47 m	0.00	0.00	-.07	
advfn	smod	-0.22	9.15	9.17	-0.02	1059825	9.18	9.15										
barchart	smod	-0.22%	9.15	9.17	-0.02	1,088,149	9.18	9.15	9.17	9.31	4.31		18.69	$595.94 m			+0.41	
barrons	smod	0.22%	9.15	9.17	-0.02	1.011m	9.18	9.15				64.94 million		$597.88 million	smod has not issued dividends in more than 1 year.			
bloomberg	smod	-0.218%	9.150	9.170	-0.020	1,059,825	9.180	9.150		9.31	4.31	65.199mil	15.508	596.569mil			0.590	
boston-com	smod	-0.2181%	9.150 usd	9.170	-0.0200	1,059,825	9.180	9.150	9.170	9.310	4.310	59,755,000						
bostonmerchant	smod	-0.2181%	9.150 usd	9.170	-0.0200	1,059,825	9.180	9.150	9.170	9.310	4.310	59,755,000						
business-insider	smod	-0.2181%	9.150 usd	9.170	-0.0200	1,059,825	9.180	9.150	9.170	9.310	4.310	59,755,000						
chron	smod	-0.2181%	9.150 usd	9.170	-0.0200	1,059,825	9.180	9.150	9.170	9.310	4.310	59,755,000						
cio-com	smod	-0.22%	9.150 usd	9.170	-0.0200	1,059,825	9.180	9.150	9.170	9.310	4.310	59,755,000		547m				
cnn-money	smod	-0.22%	9.15	9.17	-0.02	1,049,095	9.18	9.15	9.17				16.6	$546.8m				
easystockalterts	smod	-0.22%	9.15	9.17	-0.02	1059825	9.18	9.15	9.17	9.31	4.31						0.00	
eresearch-fidelity-com	smod	-0.22%	9.1500	9.1700	-0.0200	1,059,825	9.1800	9.1500	9.1700	9.3100	4.3100	65,199,000	22.37	$597.87m				
finance-abc7-com	smod	-0.2181%	9.150 usd	9.170	-0.0200	1,048,035	9.180	9.150	9.170	9.310	4.310	59,755,000						
finance-abc7chicago-com	smod	-0.2181%	9.150 usd	9.170	-0.0200	1,048,035	9.180	9.150	9.170	9.310	4.310	59,755,000						
financial-content	smod	-0.2181%	9.150 usd	9.170	-0.0200	1,048,035	9.180	9.150	9.170	9.310	4.310	59,755,000						
finapps-forbes-com	smod	-0.2%	$9.15	9.17	-0.02	1,052,535	9.18	9.15	9.17	9.31	4.31	65 mil	22.3	597 mil	0.0	0.00	0.41	
finviz	smod	-0.22%	9.15			1,052,535			9.17	-1.72%	112.30%	63.48m	21.83	582.11m			0.42	
fool	smod	-0.22%	$9.15	$9.17	-0.02	1,052,535	$9.18	$9.15	$9.17	$9.31	$4.31		22.40	$596.57m				
foxbusiness	smod		$9.17		+0.01	605,271			$9.16									
google-finance	smod	(-0.22%)	9.15	9.17	-0.02	1.05m	9.18	9.15		9.31	4.31	65.20m	21.90	596.57m			0.42	
howthemarketworks	smod	-0.109%	9.15	9.17	-0.01	1,037,938	9.18	9.15	9.16									
hpcwire	smod	-0.2181%	9.150 usd	9.170	-0.0200	1,055,325	9.180	9.150	9.170	9.310	4.310	59,755,000						
insidestocks	smod	-0.22%	9.15	9.17	-0.02	1059825	9.18	9.15					price earnings ratio: 13.66					
investopedia	smod	-0.22 %	$9.15	9.17	-0.02				9.17									
investorguide	smod	-0.22%	9.15	9.17	-0.02		9.18	9.15		9.31	4.31		21.99	596.6m			0.417	
marketintellisearch	smod	-0.22 %	$9.15	$9.17	-0.02	1004.60k	$9.18	$9.15	$9.17			63.48m	21.83	0.58b	0.0 %		0.42	
marketwatch	smod	-0.22%	$9.15	open: 9.17	-0.02	19,998	$9.18	$9.15	$9.17	$9.31	$4.31		22.60	$597.88m			0.40	
minyanville	smod	-0.2181%	9.150 usd	9.170	-0.0200	1,048,035	9.180	9.150	9.170	9.310	4.310	59,755,000						
msn-money	smod	-0.22%	9.15	9.17	-0.02	1.05 mil	9.18	9.15	9.17	9.31	4.31	65.20 mil	21.79	597.87 mil			0.42	
nasdaq-com	smod	0.22%	$ 9.15	$ 9.17	0.02	1,052,535	$ 9.18	$ 9.15	$ 9.17	$ 9.31	$ 4.31	63,482,000	22.32	$ 580,860,300			$ 0.41	
optimum	smod	-0.22%	9.15 ( 4:00 pm edt)	9.17	-0.02	1,043,938	9.18	9.15	9.17	9.31	4.31	59.76m		546.8m				
paidcontent	smod	-0.2181%	9.150 usd	9.170	-0.0200	1,048,035	9.180	9.150	9.170	9.310	4.310	59,755,000						
pc-quote	smod	-0.22%	9.15	9.17	-0.02	1,059,825	9.18	9.15	9.17	9.31	4.31	65,341,508	21.83333	597,875,000				
personal-wealth-biz	smod	-0.22%	9.15	9.17	-0.02	1,059,825	9.18	9.15	9.17	9.31	4.31		21.99			0.00	0.417	
predictwallstreet	smod	-0.22%	9.15		-0.02	1,052,535												
raymond-james	smod	-0.22	9.15	9.17	-0.02	1,052,535	9.18	9.15	9.15	9.31	4.31		21.28				0.43	
renewable-energy-world	smod	-0.2181%	9.150 usd	9.170	-0.0200	1,048,035	9.180	9.150	9.170	9.310	4.310	59,755,000						
screamingmedia	smod	-0.22%	$	open: 9.17	-0.02	19,998	$9.18	$9.15	$9.17	$9.31	$4.31		22.60	$597.88m			0.40	
scroli	smod	%	smod			0												
simple-stock-quotes	smod	-0.22%	last trade: 9.15		change: -0.020								p/e ratio: 21.99					
smartmoney	smod	(-0.22%)	9.15	$9.17	-0.02	1,052,535	$9.18	$9.15	$9.17	$9.31	$4.31			597,900	0.00%	$0.00		
stocknod	smod	-0.2181%	9.150 usd	9.170	-0.0200	1,048,035	9.180	9.150	9.170	9.310	4.310	59,755,000						
stockpickr	smod	-0.22%	$9.15 -0.02 | -0.22%	9.17	-0.02	1.05m	9.18	9.15	9.17	9.31	4.31							
stocksmart	smod	.0 %	$9.2	5.79	0	74,771	9.22	9.19										
stocktwits	smod	-0.22%	9.15		-0.02													
streetinsider-com	smod	0.22%	9.15	$9.17	-0.02	1,044,595	$9.18	$9.15	$9.17	$9.31	$4.31						$0.00	
thecramerreport	smod		9.15	9.17	-0.02	1059825	9.18	9.15										
thestree	smod	-0.22%	$9.15	9.17	-0.02	1052535	9.18	9.15	9.17	-9.31	4.31	6.5198771e7		5.9787273e8				
tickerspy	smod	-0.22%	$9.15	9.17	-0.02	1,049,095	9.18	9.15	9.17	9.31	4.31		21.8	582.1m	0.00%	$0.00		
tmx-quotemedia	smod	-0.22%	9.150	9.170	-0.020	1,059,825	9.180	9.150	9.170	9.310	4.310	65,198,771	22.40	596,568,755			0.41	
updown	smod	-0.22%	$9.15	$9.17	-$0.02	1,010,587	$9.18	$9.15	$9.17	$9.31	$4.31	63.48b	14.39	$581m			0.64	
wallstreetsurvivor	smod	-0.11%	9.15	9.17	-0.01	1,037,938	9.18	9.15		9.31	4.31		22.40	$598m			0.81	
yahoo-finance	smod	0.22%	9.15	9.17	0.02	1,052,535	9.18	9.15	9.17	9.31	4.31		21.94	596.56m			0.42	
ycharts-com	smod	-0.22%	9.15		-0.02					9.31	4.31		22.32	595.94m	0.00%		0.41	
zacks	smod	(-0.22%)	9.15		-0.02	vol.  1,052,535	9.18	9.15		9.31	4.31		18.71	597.25 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	-0.18%	22.33	22.18	-0.04	18,405	22.38	21.99	22.37					$942.1m				
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	0.28 %	$7.07	$7.06	0.02	252.90k	$7.15	$6.94	$7.05						%			
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	-0.59	32.28	32.54	-0.19	504932	32.54	32.18										
barchart	ugi	-0.59%	32.28	32.54	-0.19	504,932	32.54	32.18	32.47	33.25	24.48		13.75	$3.59 b	3.26%	$1.04	+2.38	
barrons	ugi	0.59%	32.28	32.54	-0.19	504,350	32.54	32.18				110.51 million		$3.63 billion	3.22%	$0.26		
bloomberg	ugi	-0.585%	32.280	32.540	-0.190	504,932	32.540	32.180		33.53	25.30	111.654mil	14.411	3,604.178mil	3.130	0.260 regular cash	2.240	
boston-com	ugi	-0.5852%	32.28 usd	32.54	-0.1900	504,932	32.54	32.18	32.47	33.48	25.30	111,653,607						
bostonmerchant	ugi	-0.5852%	32.28 usd	32.54	-0.1900	504,932	32.54	32.18	32.47	33.48	25.30	111,653,607						
business-insider	ugi	-0.5852%	32.28 usd	32.54	-0.1900	504,932	32.54	32.18	32.47	33.48	25.30	111,653,607						
chron	ugi	-0.5852%	32.28 usd	32.54	-0.1900	504,932	32.54	32.18	32.47	33.48	25.30	111,653,607						
cio-com	ugi	-0.59%	32.28 usd	32.54	-0.1900	504,932	32.54	32.18	32.47	33.48	25.30	111,653,607	13.62	4b	3.2	1.04		
cnn-money	ugi	-0.59%	32.28	32.54	-0.19	504,932	32.54	32.18	32.47				13.6	$3.6b	3.22%			
easystockalterts	ugi	-0.58%	32.28	32.54	-0.19	504932	32.54	32.18	32.47	33.48	25.04		13.62				2.37	
eresearch-fidelity-com	ugi	-0.59%	32.2800	32.5400	-0.1900	504,932	32.5400	32.1800	32.4700	33.5300	25.0400	111,654,000	13.64	$3.63b	3.20%	$0.260000		
finance-abc7-com	ugi	-0.5852%	32.28 usd	32.54	-0.1900	504,932	32.54	32.18	32.47	33.48	25.30	111,653,607						
finance-abc7chicago-com	ugi	-0.5852%	32.28 usd	32.54	-0.1900	504,932	32.54	32.18	32.47	33.48	25.30	111,653,607						
financial-content	ugi	-0.5852%	32.28 usd	32.54	-0.1900	504,932	32.54	32.18	32.47	33.48	25.30	111,653,607						
finapps-forbes-com	ugi	-0.6%	$32.28	32.54	-0.19	504,932	32.54	32.18	32.47	33.53	25.30	112 mil	13.6	4 bil	3.2	1.04	2.38	
finviz	ugi	-0.59%	32.28			504,932			32.47	-2.90%	33.24%	111.65m	13.56	3.60b		1.04	2.38	
fool	ugi	-0.59%	$32.28	$32.54	-0.19	504,932	$32.54	$32.18	$32.47	$33.53	$25.04		13.70	$3.60b	3.30%	1.04		
foxbusiness	ugi		$32.28		-0.19	505,732			$32.47									
google-finance	ugi	(-0.59%)	32.28	32.54	-0.19	504,932.00	32.54	32.18		33.53	25.04	111.65m	13.59	3.60b	3.22	0.26	2.38	
howthemarketworks	ugi	1.223%	32.28	32.54	0.39	504,350	32.54	32.18	31.89									
hpcwire	ugi	-0.5852%	32.28 usd	32.54	-0.1900	504,932	32.54	32.18	32.47	33.48	25.30	111,653,607						
insidestocks	ugi	-0.59%	32.28	32.54	-0.19	504350	32.54	32.18					price earnings ratio: 13.28					
investopedia	ugi	-0.59 %	$32.28	32.54	-0.19				32.47									
investorguide	ugi	-0.59%	32.28	32.47	-0.19			32.19		33.53	25.30		13.54	3.604b			2.398	
marketintellisearch	ugi	-0.59 %	$32.28	$32.47	-0.19	475.90k	$32.54	$32.18	$32.47			111.65m	13.64	3.63b	3.2 %		2.38	
marketwatch	ugi	-0.59%	$32.28	open: 32.54	-0.19	3,295	$32.54	$32.18	$32.47	$33.53	$25.30		14.41	$3.63b	3.22%	0.26	2.24	
minyanville	ugi	-0.5852%	32.28 usd	32.54	-0.1900	504,932	32.54	32.18	32.47	33.48	25.30	111,653,607						
msn-money	ugi	-0.59%	32.28	32.54	-0.19	504,932	32.54	32.18	32.47	33.53	25.04	111.65 mil	13.62	3.63 bil	3.20%	1.04	2.38	
nasdaq-com	ugi	0.59%	$ 32.28		0.19	504,932	$ 32.54	$ 32.18	$ 32.47	$ 33.53	$ 25.04	111,654,000	13.56	$ 3,604,191,120	3.2 %	$1.040000	$ 2.38	
optimum	ugi	-0.59%	32.28 ( 4:15 pm edt)	32.54	-0.19	504,932	32.54	32.18	32.47	33.48	25.04	111.65m	13.6	3.6b	3.10	1.00	2.37	
paidcontent	ugi	-0.5852%	32.28 usd	32.54	-0.1900	504,932	32.54	32.18	32.47	33.48	25.30	111,653,607						
pc-quote	ugi	-0.59%	32.28	32.54	-0.19	504,932	32.54	32.18	32.47	33.53	25.04	112,311,199	13.70042	3,625,406,000		0.26		
personal-wealth-biz	ugi	-0.59%	32.28	32.47	-0.19	505,732	32.54	32.18	32.47	33.53	25.30		13.54		3.11	1.01	2.398	
predictwallstreet	ugi	-0.59%	32.28		-0.19	504,932												
raymond-james	ugi	-0.59	32.28	32.54	-0.19	504,932	32.54	32.18	32.28	33.53	25.30		13.34				2.42	
renewable-energy-world	ugi	-0.5852%	32.28 usd	32.54	-0.1900	504,932	32.54	32.18	32.47	33.48	25.30	111,653,607						
screamingmedia	ugi	-0.59%	$	open: 32.54	-0.19	3,295	$32.54	$32.18	$32.47	$33.53	$25.30		14.41	$3.63b	3.22%	0.26	2.24	
scroli	ugi	%	ugi			0												
simple-stock-quotes	ugi	-0.59%	last trade: 32.28		change: -0.190								p/e ratio: 13.54					
smartmoney	ugi	(-0.59%)	32.28	$32.54	-0.19	504,932	$32.54	$32.18	$32.47	$33.53	$25.04			3,625,400	3.20%	$0.26		
stocknod	ugi	-0.5852%	32.28 usd	32.54	-0.1900	504,932	32.54	32.18	32.47	33.48	25.30	111,653,607						
stockpickr	ugi	-0.59%	$32.28 -0.19 | -0.59%	32.54	-0.19	504.93k	32.54	32.18	32.47	33.53	25.04							
stocksmart	ugi	.0 %	$32.74	31.7	0	95,590	32.96	32.61										
stocktwits	ugi	-0.62%	32.27		-0.20													
streetinsider-com	ugi	0.59%	32.28	$32.54	-0.19	504,932	$32.54	$32.18	$32.47	$33.48	$25.04		13.62				$2.37	
thecramerreport	ugi		32.28	32.47	-0.19	504932	32.54	32.18										
thestree	ugi	-0.59%	$32.28	32.54	-0.19	504932	32.54	32.18	32.47	-33.53	25.04	1.11653607e8		3.625392619e9				
tickerspy	ugi	-0.59%	$32.28	32.54	-0.19	504,932	32.54	32.18	32.47	33.53	25.04		13.7	3.7b	3.20%	$0.26		
tmx-quotemedia	ugi	-0.59%	32.280	32.540	-0.190	505,732	32.540	32.180	32.470	33.530	25.300	111,653,607	13.70	3,604,178,434	3.222	0.260 usd	2.37	
updown	ugi	-0.59%	$32.28	$32.54	-$0.19	501,055	$32.54	$32.18	$32.47	$33.53	$25.30	111.65b	13.41	$3.56b			2.42	
wallstreetsurvivor	ugi	1.22%	32.28	32.54	0.39	504,350	32.54	32.18		33.53	26.32		13.70	$4b	3.20%	0.90 -	2.36	
yahoo-finance	ugi	0.59%	32.28	32.47	0.19	504,932	32.54	32.18	32.47	33.53	25.30		13.46	3.60b	3.20%	1.04	2.40	
ycharts-com	ugi	-0.62%	32.27		-0.20					33.53	25.30			3.59b	3.42%			
zacks	ugi	(-0.59%)	32.28		-0.19	vol.  504,932	32.54	32.18		33.53	24.90		14	3.63 b	3.20	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	0.02	+0.00	25000	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	-1.36 %	$12.33	$12.48	-0.17	43.90k	$12.49	$12.14	$12.50						%			
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	$0.02		25,000	$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	-2.42	13.72	14.04	-0.34	403439	14.04	13.5801										
barchart	pvtb	-2.42%	13.72	14.04	-0.34	406,874	14.04	13.58	14.06	16.48	10.21		51.11	$979.06 m	0.29%	$0.04	+0.27	
barrons	pvtb	2.42%	13.72	14.04	-0.34	403,251	14.04	13.58				70.14 million		$1.06 billion	0.29%	$0.01		
bloomberg	pvtb	-2.418%	13.720	14.040	-0.340	403,439	14.040	13.580		16.49	10.24	71.811mil	59.652	985.249mil	0.292	0.010 regular cash	0.230	
boston-com	pvtb	-2.418%	13.72 usd	14.04	-0.3400	403,439	14.04	13.58	14.06	16.49	10.24	71,811,134						
bostonmerchant	pvtb	-2.418%	13.72 usd	14.04	-0.3400	403,439	14.04	13.58	14.06	16.49	10.24	71,811,134						
business-insider	pvtb	-2.418%	13.72 usd	14.04	-0.3400	403,439	14.04	13.58	14.06	16.49	10.24	71,811,134						
chron	pvtb	-2.418%	13.72 usd	14.04	-0.3400	403,439	14.04	13.58	14.06	16.49	10.24	71,811,134						
cio-com	pvtb	-2.42%	13.72 usd	14.04	-0.3400	403,439	14.04	13.58	14.06	16.49	10.24	71,811,134	50.81	985m	0.3	0.04		
cnn-money	pvtb	-2.42%	13.72	14.04	-0.34	403,251	14.04	13.58	14.06				50.8	$985.2m	0.29%			
easystockalterts	pvtb	-2.42%	13.72	14.04	-0.34	403439	14.04	13.58	14.06	16.49	10.24		50.81				0.27	
eresearch-fidelity-com	pvtb	-2.42%	13.7200	14.0400	-0.3400	403,439	14.0400	13.5801	14.0600	16.4900	10.2400	71,811,000	52.07	$1.01b	0.28%	$0.010000		
finance-abc7-com	pvtb	-2.418%	13.72 usd	14.04	-0.3400	403,439	14.04	13.58	14.06	16.49	10.24	71,811,134						
finance-abc7chicago-com	pvtb	-2.418%	13.72 usd	14.04	-0.3400	403,439	14.04	13.58	14.06	16.49	10.24	71,811,134						
financial-content	pvtb	-2.418%	13.72 usd	14.04	-0.3400	403,439	14.04	13.58	14.06	16.49	10.24	71,811,134						
finapps-forbes-com	pvtb	-2.4%	$13.72	14.04	-0.34	403,439	14.04	13.58	14.06	16.49	10.24	72 mil	50.8	985 mil	0.3	0.04	0.27	
finviz	pvtb	-2.42%	13.72			401,751			14.06	-16.75%	34.37%	71.81m	49.00	985.23m		0.04	0.28	
fool	pvtb	-2.42%	$13.72	$14.04	-0.34	401,751	$14.04	$13.58	$14.06	$16.49	$10.24		52.10	$985.25m	0.30%	0.04		
foxbusiness	pvtb		$13.72		-0.34	403,439			$14.06									
google-finance	pvtb	(-2.42%)	13.72	14.04	-0.34	403,251.00	14.04	13.58		16.49	10.24	75.35m	49.20	1.03b	0.29	0.01	0.28	
howthemarketworks	pvtb	-0.58%	13.72	14.04	-0.08	390,501	14.04	13.5801	13.8									
hpcwire	pvtb	-2.418%	13.72 usd	14.04	-0.3400	403,439	14.04	13.58	14.06	16.49	10.24	71,811,134						
insidestocks	pvtb	-2.42%	13.72	14.04	-0.34	403251	14.04	13.58					price earnings ratio: 50.81					
investopedia	pvtb	-2.42 %	$13.72	14.04	-0.34				14.06									
investorguide	pvtb	-2.42%	13.72	13.94	-0.34		14.04	13.5801		16.49	10.24		49.51	985.2m			0.284	
marketintellisearch	pvtb	-2.42 %	$13.72	$13.94	-0.34	345.70k	$14.04	$13.58	$14.06			71.81m	50.21	1.01b	0.28 %		0.28	
marketwatch	pvtb	-2.42%	$13.72	open: 14.04	-0.34	52,343	$14.04	$13.58	$14.06	$16.49	$10.24		48.98	$1.06b	0.29%	0.01	0.28	
minyanville	pvtb	-2.418%	13.72 usd	14.04	-0.3400	403,251	14.04	13.58	14.06	16.49	10.24	71,811,134						
msn-money	pvtb	-2.42%	13.72	14.04	-0.34	403,251	14.04	13.58	14.06	16.49	10.24	71.81 mil	49.00	1.01 bil	0.28%	0.04	0.28	
nasdaq-com	pvtb	2.42%	$ 13.72	$ 14.04	0.34	403,251	$ 14.04	$ 13.5801	$ 14.06	$ 16.49	$ 10.24	71,811,000	50.81	$ 985,246,920	0.28 %	$0.040000	$ 0.27	
optimum	pvtb	-2.42%	13.72 ( 4:30 pm edt)	14.04	-0.34	403,251	14.04	13.58	14.06	16.49	10.24	71.81m	50.8	985.2m	0.29	0.04	0.27	
paidcontent	pvtb	-2.418%	13.72 usd	14.04	-0.3400	403,251	14.04	13.58	14.06	16.49	10.24	71,811,134						
pc-quote	pvtb	-2.42%	13.72	14.04	-0.34	403,439	14.04	13.5801	14.06	16.49	10.24	73,590,576	50.21429	1,009,663,000		0.01		
personal-wealth-biz	pvtb	-2.42%	13.72	13.94	-0.34	403,439	14.04	13.5801	14.06	16.49	10.24		49.51		0.28	0.04	0.284	
predictwallstreet	pvtb	-2.42%	13.72		-0.34	403,251												
raymond-james	pvtb	-2.42	13.72	14.04	-0.34	403,251	14.04	13.58	13.72	16.49	10.24		50.82				0.27	
renewable-energy-world	pvtb	-2.418%	13.72 usd	14.04	-0.3400	403,251	14.04	13.58	14.06	16.49	10.24	71,811,134						
screamingmedia	pvtb	-2.42%	$	open: 14.04	-0.34	52,343	$14.04	$13.58	$14.06	$16.49	$10.24		48.98	$1.06b	0.29%	0.01	0.28	
scroli	pvtb	%	pvtb			0												
simple-stock-quotes	pvtb	-2.42%	last trade: 13.72		change: -0.340								p/e ratio: 49.51					
smartmoney	pvtb	(-2.42%)	13.72	$14.04	-0.34	403,251	$14.04	$13.58	$14.06	$16.49	$10.24			1,009,700	0.28%	$0.01		
stocknod	pvtb	-2.418%	13.72 usd	14.04	-0.3400	403,251	14.04	13.58	14.06	16.49	10.24	71,811,134						
stockpickr	pvtb	-2.42%	$13.72 -0.34 | -2.42%	14.04	-0.34	401.75k	14.04	13.58	14.06	16.49	10.24							
stocksmart	pvtb	.0 %	$15.53	14.61	0	74,831	16.36	15.44										
stocktwits	pvtb	-2.35%	13.73		-0.33													
streetinsider-com	pvtb	2.42%	13.72	$14.04	-0.34	403,251	$14.04	$13.58	$14.06	$16.49	$10.24		50.81				$0.27	
thecramerreport	pvtb		13.72	13.94	-0.34	403439	14.04	13.5801										
thestree	pvtb	-2.42%	$13.72	14.04	-0.34	401751	14.04	13.58	14.06	-16.49	10.24	7.1811134e7		1.009664544e9				
tickerspy	pvtb	-2.42%	$13.72	14.04	-0.34	401,751	14.04	13.58	14.06	16.49	10.24		50.2	954.5m	0.28%	$0.01		
tmx-quotemedia	pvtb	-2.42%	13.720	14.040	-0.340	403,439	14.040	13.580	14.060	16.490	10.240	71,811,134	52.10	985,248,758	0.292	0.010 usd	0.27	
updown	pvtb	-2.42%	$13.72	$14.04	-$0.34	350,656	$14.04	$13.58	$14.06	$16.49	$10.24	71.81b	50.01	$991m			0.28	
wallstreetsurvivor	pvtb	-0.58%	13.72	14.04	-0.08	390,501	14.04	13.58		16.49	10.24		52.10	$1b	0.30%	0.04 -	-0.17	
yahoo-finance	pvtb	2.42%	13.72	13.94	0.34	403,251	14.04	13.58	14.06	16.49	10.24		48.31	985.25m	0.30%	0.04	0.28	
ycharts-com	pvtb	-2.35%	13.73		-0.33					16.49	10.24		49.04	979.77m	0.31%		0.28	
zacks	pvtb	(-2.42%)	13.72		-0.34	vol.  403,251	14.04	13.58		16.49	10.24		52.07	1.01 b	0.28	0.04	.27	
advfn	lrcx	-1.63	44.53	45.29	-0.74	1639980	45.42	44.23										
barchart	lrcx	-1.63%	44.53	45.27	-0.74	1,471,663	45.42	44.23	45.27	59.10	35.39		7.62	$5.50 b			+5.88	
barrons	lrcx	1.63%	44.53	45.29	-0.74	1.592m	45.29	44.23				128.13 million		$5.64 billion	lrcx has not issued dividends in more than 1 year.			
bloomberg	lrcx	-1.635%	44.530	45.290	-0.740	1,639,980	45.420	44.230		59.10	35.39	124.491mil	7.497	5,543.573mil			5.940	
boston-com	lrcx	-1.635%	44.53 usd	45.29	-0.7400	1,631,380	45.42	44.23	45.27	59.10	35.39	124,490,743						
bostonmerchant	lrcx	-1.635%	44.53 usd	45.29	-0.7400	1,631,380	45.42	44.23	45.27	59.10	35.39	124,490,743						
business-insider	lrcx	-1.635%	44.53 usd	45.29	-0.7400	1,631,380	45.42	44.23	45.27	59.10	35.39	124,490,743						
chron	lrcx	-1.635%	44.53 usd	45.29	-0.7400	1,631,380	45.42	44.23	45.27	59.10	35.39	124,490,743						
cio-com	lrcx	-1.63%	44.53 usd	45.29	-0.7400	1,631,380	45.42	44.23	45.27	59.10	35.39	124,490,743	16.43	6b				
cnn-money	lrcx	-1.63%today&rsquo;s change	44.53data as of 4:00pm et	45.27	-0.74	1,591,830	45.42	44.23	45.27				16.4	$5.5b				
easystockalterts	lrcx	-1.63%	44.53	45.29	-0.74	1586880	45.42	44.23	45.27	59.10	35.39		16.43				2.71	
eresearch-fidelity-com	lrcx	-1.63%	44.5300	45.2900	-0.7400	1,639,980	45.4200	44.2300	45.2700	59.1000	35.3900	124,491,000	7.70	$5.64b				
finance-abc7-com	lrcx	-1.635%	44.53 usd	45.29	-0.7400	1,631,380	45.42	44.23	45.27	59.10	35.39	124,490,743						
finance-abc7chicago-com	lrcx	-1.635%	44.53 usd	45.29	-0.7400	1,631,380	45.42	44.23	45.27	59.10	35.39	124,490,743						
financial-content	lrcx	-1.635%	44.53 usd	45.29	-0.7400	1,631,380	45.42	44.23	45.27	59.10	35.39	124,490,743						
finapps-forbes-com	lrcx	-1.6%	$44.53	45.29	-0.74	1,639,980	45.42	44.23	45.27	59.10	35.39	124 mil	7.6	6 bil	0.0	0.00	5.88	
finviz	lrcx	-1.63%	44.53			1,595,480			45.27	-24.65%	25.83%	124.49m	7.70	5.64b			5.88	
fool	lrcx	-1.63%	$44.53	$45.29	-0.74	1,591,830	$45.42	$44.23	$45.27	$59.10	$35.39		7.70	$5.54b				
foxbusiness	lrcx		$44.53		-0.74	1,674,938			$45.27									
google-finance	lrcx	(-1.63%)	44.53	45.29	-0.74	1.64m	45.42	44.23		59.10	35.39	124.49m	7.58	5.54b			5.88	
howthemarketworks	lrcx	0.565%	44.53	45.29	0.25	1,631,380	45.42	44.23	44.28									
hpcwire	lrcx	-1.635%	44.53 usd	45.29	-0.7400	1,631,380	45.42	44.23	45.27	59.10	35.39	124,490,743						
insidestocks	lrcx	-1.63%	44.53	45.27	-0.74	1371865	45.42	44.23					price earnings ratio: 7.57					
investopedia	lrcx	-1.63 %	$44.53	45.29	-0.74				45.27									
investorguide	lrcx	-1.63%	44.53	45.27	-0.74		45.42	44.23		59.10	35.39		7.70	5.544b			5.876	
marketintellisearch	lrcx	-1.7 %	$44.50	$45.27	-0.77	1576.80k	$45.42	$44.23	$45.27			124.49m	7.70	5.64b	0.0 %		5.88	
marketwatch	lrcx	-1.63%	$44.56	open: 45.29	-0.74	82,820	$45.29	$44.23	$45.27	$59.10	$35.39		7.56	$5.64b			5.89	
minyanville	lrcx	-1.635%	44.53 usd	45.29	-0.7400	1,631,380	45.42	44.23	45.27	59.10	35.39	124,490,743						
msn-money	lrcx	-1.63%	44.53	45.29	-0.74	1.64 mil	45.42	44.23	45.27	59.10	35.39	124.49 mil	7.57	5.64 bil			5.88	
nasdaq-com	lrcx	1.63%	$ 44.53	$ 45.27	0.74	1,639,980	$ 45.42	$ 44.23	$ 45.27	$ 59.10	$ 35.39	124,491,000	7.57	$ 5,543,584,230			$ 5.88	
optimum	lrcx	-1.57%	44.56 ( 4:00 pm edt)	45.29	-0.71	1,581,963	45.42	44.23	45.27	59.10	35.39	124.49m	16.4	5.5b			2.71	
paidcontent	lrcx	-1.635%	44.53 usd	45.29	-0.7400	1,631,380	45.42	44.23	45.27	59.10	35.39	124,490,743						
pc-quote	lrcx	-1.63%	44.53	45.29	-0.74	1,674,350	45.42	44.23	45.27	59.10	35.39	126,559,791	7.69898	5,635,708,000				
personal-wealth-biz	lrcx	-1.63%	44.53	45.27	-0.74	1,674,938	45.42	44.23	45.27	59.10	35.39		7.70			0.00	5.876	
predictwallstreet	lrcx	-1.63%	44.53		-0.74	1,639,980												
raymond-james	lrcx	-1.63	44.53	45.29	-0.74	1,639,980	45.42	44.23	44.53	59.10	35.39		7.48				5.95	
renewable-energy-world	lrcx	-1.635%	44.53 usd	45.29	-0.7400	1,631,380	45.42	44.23	45.27	59.10	35.39	124,490,743						
screamingmedia	lrcx	-1.63%	$	open: 45.29	-0.74	82,820	$45.29	$44.23	$45.27	$59.10	$35.39		7.56	$5.64b			5.89	
scroli	lrcx	%	lrcx			0												
simple-stock-quotes	lrcx	-1.63%	last trade: 44.53		change: -0.740								p/e ratio: 7.7					
smartmoney	lrcx	(-1.63%)	44.53	$45.29	-0.74	1,639,980	$45.42	$44.23	$45.27	$59.10	$35.39			5,635,700	0.00%	$0.00		
stocknod	lrcx	-1.635%	44.53 usd	45.29	-0.7400	1,631,380	45.42	44.23	45.27	59.10	35.39	124,490,743						
stockpickr	lrcx	-1.63%	$44.53 -0.74 | -1.63%	45.29	-0.74	1.64m	45.42	44.23	45.27	59.10	35.39							
stocksmart	lrcx	.0 %	$46.38	52.22	0	488,139	48.85	46.2										
stocktwits	lrcx	-1.64%	44.53		-0.74													
streetinsider-com	lrcx	1.63%	44.53	$45.29	-0.74	1,586,880	$45.42	$44.23	$45.27	$59.10	$35.39		16.43				$2.71	
thecramerreport	lrcx																	
thestree	lrcx	-1.63%	$44.53	45.29	-0.74	1639980	45.42	44.23	45.27	-59.1	35.39	1.24490743e8		5.635695936e9				
tickerspy	lrcx	-1.63%	$44.53	45.29	-0.74	1,639,980	45.42	44.23	45.27	59.10	35.39		7.7	5.6b	0.00%	$0.00		
tmx-quotemedia	lrcx	-1.63%	44.530	45.290	-0.740	1,674,938	45.420	44.230	45.270	59.100	35.390	124,490,743	7.70	5,543,572,786			5.88	
updown	lrcx	-1.63%	$44.53	$45.27	-$0.74	1,591,830	$45.42	$44.23	$45.27	$59.10	$35.39	124.49b	7.62	$5.51b			5.94	
wallstreetsurvivor	lrcx	0.56%	44.53	45.29	0.25	1,631,380	45.42	44.23		59.10	35.39		7.70	$6b			2.71	
yahoo-finance	lrcx	1.63%	44.53	45.27	0.74	1,639,980	45.42	44.23	45.27	59.10	35.39		7.58	5.54b			5.88	
ycharts-com	lrcx	-1.63%	44.53		-0.74					59.10	35.39		7.57	5.50b	0.00%		5.88	
zacks	lrcx	(-1.63%)	44.53		-0.74	vol.  1,639,980	45.42	44.23		59.10	35.39		7.79	5.64 b	0.00	0.00	5.81	
advfn	cix	-0.46	13.12	12.93	-0.06	1854	13.23	12.93										
barchart	cix	-0.46%	13.12	12.93	-0.06	2,154	13.23	12.93	13.18	17.73	8.22		34.68	$162.43 m	3.79%	$0.50	+0.64	
barrons	cix			12.93		1,743	13.23	12.93				12.40 million		$163.10 million	3.81%	$0.12		
bloomberg	cix	-0.455%	13.120	12.930	-0.060	1,854	13.230	12.930		17.90	8.56	2.375mil	39.758	162.364mil	3.811	0.125 regular cash	0.330	
boston-com	cix	-0.4552%	13.12 usd	12.93	-0.0600	1,854	13.23	12.93	13.18	17.90	8.560	2,375,307						
bostonmerchant	cix	-0.4552%	13.12 usd	12.93	-0.0600	1,854	13.23	12.93	13.18	17.90	8.560	2,375,307						
business-insider	cix	-0.4552%	13.12 usd	12.93	-0.0600	1,854	13.23	12.93	13.18	17.90	8.560	2,375,307						
chron	cix	-0.4552%	13.12 usd	12.93	-0.0600	1,854	13.23	12.93	13.18	17.90	8.560	2,375,307						
cio-com	cix	-0.46%	13.12 usd	12.93	-0.0600	1,854	13.23	12.93	13.18	17.90	8.560	2,375,307	20.50	31m	3.8	0.5		
cnn-money	cix	-0.46%	13.12	12.93	-0.06	1,854	13.23	12.93	13.18				20.5	$31.2m	3.81%			
easystockalterts	cix	-0.46%	13.12	12.93	-0.06	1854	13.23	12.93	13.18	17.90	8.56		20.50				0.64	
eresearch-fidelity-com	cix	-0.46%	13.1200	12.9300	-0.0600	1,854	13.2300	12.9300	13.1800	17.9000	8.5600	2,375,000	20.59	$31.30m	3.79%	$0.125000		
finance-abc7-com	cix	-0.4552%	13.12 usd	12.93	-0.0600	1,854	13.23	12.93	13.18	17.90	8.560	2,375,307						
finance-abc7chicago-com	cix	-0.4552%	13.12 usd	12.93	-0.0600	1,854	13.23	12.93	13.18	17.90	8.560	2,375,307						
financial-content	cix	-0.4552%	13.12 usd	12.93	-0.0600	1,854	13.23	12.93	13.18	17.90	8.560	2,375,307						
finapps-forbes-com	cix	-0.5%	$13.12	12.93	-0.06	1,854	13.23	12.93	13.18	17.90	8.56	2 mil		31 mil	3.8	0.50		
finviz	cix	-0.46%	13.12			1,854			13.18	-26.01%	59.74%	12.38m	20.18	162.43m		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		$13.12		-0.06	1,854			$13.18									
google-finance	cix	(-0.46%)	13.12	12.93	-0.06	1,854.00	13.23	12.93		17.90	8.56	12.38m	20.28	162.36m	3.81	0.12	0.65	
howthemarketworks	cix	-0.455%	13.12	12.93	-0.06	1,743	13.23	12.93	13.18									
hpcwire	cix	-0.4552%	13.12 usd	12.93	-0.0600	1,854	13.23	12.93	13.18	17.90	8.560	2,375,307						
insidestocks	cix	-0.46%	13.12	12.93	-0.06	1743	13.23	12.93										
investopedia	cix	-0.46 %	$13.12	12.93	-0.06				13.18									
investorguide	cix	-0.46%	13.12	12.93	-0.06		13.23	12.93		17.90	8.56		20.37	162.4m			0.647	
marketintellisearch	cix	-0.46 %	$13.12	$12.93	-0.06	1.50k	$13.23	$12.93	$13.18			12.38m	20.28	0.16b	3.79 %		0.65	
marketwatch	cix	-0.46%	$13.12	open: 12.93	-0.06	0	$13.23	$12.93	$13.18	$17.90	$8.56		20.34	$163.10m	3.81%	0.13	0.64	
minyanville	cix	-0.4552%	13.12 usd	12.93	-0.0600	1,854	13.23	12.93	13.18	17.90	8.560	2,375,307						
msn-money	cix	-0.46%	13.12	12.93	-0.06	1,854	13.23	12.93	13.18	17.90	8.56	2.38 mil	20.18	31.31 mil	3.79%	0.50	0.65	
nasdaq-com	cix	0.46%	$ 13.12		0.06	1,854	$ 13.23	$ 12.93	$ 13.18	$ 17.90	$ 8.56	2,375,000	20.5	$ 31,160,000	3.79 %	$0.500000	$ 0.64	
optimum	cix	-0.46%	13.12 ( 4:15 pm edt)	12.93	-0.06	1,854	13.23	12.93	13.18	17.90	8.56	2.38m	20.5	31.2m	3.81	0.50	0.64	
paidcontent	cix	-0.4552%	13.12 usd	12.93	-0.0600	1,854	13.23	12.93	13.18	17.90	8.560	2,375,307						
pc-quote	cix	-0.46%	13.12	12.93	-0.06	1,854	13.23	12.93	13.18	17.90	8.56	2,385,861	20.27692	31,303,000		0.125		
personal-wealth-biz	cix	-0.46%	13.12	12.93	-0.06	1,854	13.23	12.93	13.18	17.90	8.56		20.37		3.79	0.50	0.647	
predictwallstreet	cix	-0.46%	13.12		-0.06	1,854												
raymond-james	cix	-0.46	13.12	12.93	-0.06	1,854	13.23	12.93	13.12	17.90	8.56		20.50				0.64	
renewable-energy-world	cix	-0.4552%	13.12 usd	12.93	-0.0600	1,854	13.23	12.93	13.18	17.90	8.560	2,375,307						
screamingmedia	cix	-0.46%	$	open: 12.93	-0.06	0	$13.23	$12.93	$13.18	$17.90	$8.56		20.34	$163.10m	3.81%	0.13	0.64	
scroli	cix	%	cix			0												
simple-stock-quotes	cix	-0.46%	last trade: 13.12		change: -0.060								p/e ratio: 20.37					
smartmoney	cix	(-0.46%)	13.12	$12.93	-0.06	1,854	$13.23	$12.93	$13.18	$17.90	$8.56			31,300	3.79%	$0.13		
stocknod	cix	-0.4552%	13.12 usd	12.93	-0.0600	1,854	13.23	12.93	13.18	17.90	8.560	2,375,307						
stockpickr	cix	-0.46%	$13.12 -0.06 | -0.46%	12.93	-0.06	1.85k	13.23	12.93	13.18	17.90	8.56							
stocksmart	cix	%	$13.35	11.5		61	13.35	13.35										
stocktwits	cix	1.06%	13.32		+0.14													
streetinsider-com	cix	0.46%	13.12	$12.93	-0.06	1,854	$13.23	$12.93	$13.18	$17.90	$8.56		20.50				$0.64	
thecramerreport	cix		13.12	12.93	-0.06	1854	13.23	12.93										
thestree	cix	-0.46%	$13.12	12.93	-0.06	1854	13.23	12.93	13.18	-17.9	8.56	1.2375307e7		3.1306546e7				
tickerspy	cix	-0.46%	$13.12	12.93	-0.06	1,743	13.23	12.93	13.18	17.90	8.56		20.3	163.1m	3.79%	$0.12		
tmx-quotemedia	cix	-0.46%	13.120	12.930	-0.060	1,854	13.230	12.930	13.180	17.900	8.560	12,375,307	20.60	162,364,028	3.779	0.125 usd	0.64	
updown	cix	-0.46%	$13.12	$12.93	-$0.06	1,743	$13.23	$12.93	$13.18	$17.90	$8.56	12.37b	20.37	$163m			0.65	
wallstreetsurvivor	cix	-0.46%	13.12	12.93	-0.06	1,743	13.23	12.93		17.90	9.66		20.60	$31m	3.80%	0.50 -	0.25	
yahoo-finance	cix	0.46%	13.12	12.93	0.06	1,854	13.23	12.93	13.18	17.90	8.56		20.28	162.36m	3.80%	0.50	0.65	
ycharts-com	cix	+1.06%	13.32		+0.14					17.90	0.00		88.80	164.90m	3.86%		0.15	
zacks	cix	(-0.46%)	13.12		-0.06	vol.  1,854	13.23	12.93		17.90	8.56		34.68	163.10 m	3.79	0.50	.38	
advfn	xray	0.10	38.56	38.53	0.04	3483927	38.62	38.23										
barchart	xray	+0.10%	38.56	38.53	+0.04	3,454,361	38.62	38.23	38.52	40.11	27.60		19.53	$5.48 b	0.53%	$0.20	+1.88	
barrons	xray	0.10%	38.56	38.53	+0.04	3.484m	38.62	38.23				145.98 million		$5.42 billion	0.52%	$0.05		
bloomberg	xray	0.104%	38.560	38.530	0.040	3,483,927	38.620	38.230		40.16	27.76	140.775mil	19.979	5,428.302mil	0.519	0.050 regular cash	1.930	
boston-com	xray	+0.1038%	38.56 usd	38.53	+0.0400	3,482,027	38.62	38.23	38.52	40.16	27.76	140,775,468						
bostonmerchant	xray	+0.1038%	38.56 usd	38.53	+0.0400	3,482,027	38.62	38.23	38.52	40.16	27.76	140,775,468						
business-insider	xray	+0.1038%	38.56 usd	38.53	+0.0400	3,482,027	38.62	38.23	38.52	40.16	27.76	140,775,468						
chron	xray	+0.1038%	38.56 usd	38.53	+0.0400	3,482,027	38.62	38.23	38.52	40.16	27.76	140,775,468						
cio-com	xray	+0.10%	38.56 usd	38.53	+0.0400	3,482,027	38.62	38.23	38.52	40.16	27.76	140,775,468	20.51	5b	0.5	0.2		
cnn-money	xray	+0.10%	38.56	38.53	+0.04	3,483,927	38.62	38.23	38.52				20.5	$5.4b	0.52%			
easystockalterts	xray	0.16%	38.58	38.53	+0.06	3382446	38.62	38.23	38.52	40.16	27.76		20.52				1.88	
eresearch-fidelity-com	xray	0.10%	38.5600	38.5300	0.0400	3,483,927	38.6200	38.2300	38.5200	40.1600	27.7600	140,775,000	20.49	$5.42b	0.52%	$0.050000		
finance-abc7-com	xray	+0.1038%	38.56 usd	38.53	+0.0400	3,482,027	38.62	38.23	38.52	40.16	27.76	140,775,468						
finance-abc7chicago-com	xray	+0.1038%	38.56 usd	38.53	+0.0400	3,482,027	38.62	38.23	38.52	40.16	27.76	140,775,468						
financial-content	xray	+0.1038%	38.56 usd	38.53	+0.0400	3,482,027	38.62	38.23	38.52	40.16	27.76	140,775,468						
finapps-forbes-com	xray	0.1%	$38.56	38.53	0.04	3,483,927	38.62	38.23	38.52	40.16	27.76	141 mil	20.5	5 bil	0.5	0.20	1.88	
finviz	xray	0.10%	38.56			3,483,927			38.52	-3.86%	39.71%	140.78m	20.38	5.42b		0.20	1.89	
fool	xray	+0.12%	$38.56	$38.53	0.05	3,205,241	$38.62	$38.23	$38.52	$40.16	$27.76		20.50	$5.43b	0.60%	0.20		
foxbusiness	xray		$38.56		+0.04	3,507,552			$38.52									
google-finance	xray	(0.10%)	38.56	38.53	+0.04	3.48m	38.62	38.23		40.16	27.76	140.78m	20.45	5.43b	0.52	0.05	1.89	
howthemarketworks	xray	1.261%	38.56	38.53	0.48	3,482,027	38.62	38.23	38.08									
hpcwire	xray	+0.1038%	38.56 usd	38.53	+0.0400	3,482,027	38.62	38.23	38.52	40.16	27.76	140,775,468						
insidestocks	xray	+0.10%	38.56	38.53	+0.04	3254626	38.62	38.23					price earnings ratio: 19.88					
investopedia	xray	+0.16 %	$38.58	38.53	+0.06				38.52									
investorguide	xray	+0.16%	38.58	38.51	+0.06		38.62	38.23		40.16	27.76		20.37	5.431b			1.891	
marketintellisearch	xray	0.1 %	$38.56	$38.53	0.04	3477.00k	$38.62	$38.23	$38.52			140.78m	20.38	5.42b	0.52 %		1.89	
marketwatch	xray	+0.10%	$38.59	open: 38.53	+0.04	2,300	$38.62	$38.23	$38.52	$40.16	$27.76		20.35	$5.42b	0.52%	0.05	1.89	
minyanville	xray	+0.1038%	38.56 usd	38.53	+0.0400	3,482,027	38.62	38.23	38.52	40.16	27.76	140,775,468						
msn-money	xray	+0.10%	38.56	38.53	+0.04	3.48 mil	38.62	38.23	38.52	40.16	27.76	140.78 mil	20.40	5.42 bil	0.52%	0.20	1.89	
nasdaq-com	xray	0.1%	$ 38.56	$ 38.53	0.04	3,483,927	$ 38.62	$ 38.23	$ 38.52	$ 40.16	$ 27.76	140,775,000	20.51	$ 5,428,284,000	0.52 %	$0.200000	$ 1.88	
optimum	xray	+0.16%	38.58 ( 3:59 pm edt)	38.53	+0.06	3,376,219	38.62	38.23	38.52	40.16	27.76	140.78m	20.5	5.4b	0.52	0.20	1.88	
paidcontent	xray	+0.1038%	38.56 usd	38.53	+0.0400	3,482,027	38.62	38.23	38.52	40.16	27.76	140,775,468						
pc-quote	xray	0.10%	38.56	38.53	0.04	3,488,328	38.62	38.23	38.52	40.16	27.76	140,628,968	20.38095	5,422,653,000		0.05		
personal-wealth-biz	xray	+0.10%	38.56	38.51		3,507,552	38.62	38.23	38.52	40.16	27.76		20.37		0.52	0.20	1.891	
predictwallstreet	xray	+0.10%	38.56		+0.04	3,483,927												
raymond-james	xray	0.10	38.56	38.53	0.04	3,483,927	38.62	38.23	38.56	40.16	27.76		20.08				1.92	
renewable-energy-world	xray	+0.1038%	38.56 usd	38.53	+0.0400	3,482,027	38.62	38.23	38.52	40.16	27.76	140,775,468						
screamingmedia	xray	+0.10%	$	open: 38.53	+0.04	2,300	$38.62	$38.23	$38.52	$40.16	$27.76		20.35	$5.42b	0.52%	0.05	1.89	
scroli	xray	0.10%	xray 38.56	38.53	0.04	3,219,188	38.62	38.23	38.52	40.16	27.76		20.45				1.89	
simple-stock-quotes	xray	+0.10%	last trade: 38.56		change: 0.040								p/e ratio: 20.37					
smartmoney	xray	(0.10%)	38.56	$38.53	0.04	3,483,927	$38.62	$38.23	$38.52	$40.16	$27.76			5,422,700	0.52%	$0.05		
stocknod	xray	+0.1038%	38.56 usd	38.53	+0.0400	3,482,027	38.62	38.23	38.52	40.16	27.76	140,775,468						
stockpickr	xray	0.10%	$38.56 0.04 | 0.10%	38.53	0.04	3.48m	38.62	38.23	38.52	40.16	27.76							
stocksmart	xray	.0 %	$38.41	34.33	0	104,405	39.32	38.41										
stocktwits	xray	0.16%	38.58		+0.06													
streetinsider-com	xray	0.10%	38.56	$38.53	+0.04	3,482,027	$38.62	$38.23	$38.52	$40.16	$27.76		20.51				$1.88	
thecramerreport	xray		38.56	38.51	+0.04	3483927	38.62	38.23										
thestree	xray	0.1%	$38.56	38.53	0.04	3483927	38.62	38.23	38.52	-40.16	27.76	1.40775468e8		5.422671027e9				
tickerspy	xray	0.10%	$38.56	38.53	+0.04	3,483,927	38.62	38.23	38.52	40.16	27.76		20.4	5.4b	0.52%	$0.05		
tmx-quotemedia	xray	0.10%	38.560	38.530	0.040	3,506,152	38.620	38.230	38.520	40.160	27.760	140,775,468	20.50	5,428,302,046	0.519	0.050 usd	1.88	
updown	xray	0.10%	$38.56	$38.53	$0.04	3,483,827	$38.62	$38.23	$38.52	$40.16	$27.76	140.77b	20.14	$5.36b			1.91	
wallstreetsurvivor	xray	1.26%	38.56	38.53	0.48	3,482,027	38.62	38.23		40.16	27.76		20.50	$5b	0.50%	0.20 -	1.82	
yahoo-finance	xray	0.10%	38.56	38.51	0.04	3,483,927	38.62	38.23	38.52	40.16	27.76		20.39	5.43b	0.50%	0.20	1.89	
ycharts-com	xray	+0.16%	38.58		+0.06					40.16	27.76		20.41	5.48b	0.50%		1.89	
zacks	xray	(0.10%)	38.56		0.04	vol.  3,483,927	38.62	38.23		40.16	27.76		19.75	5.42 b	0.52	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	43.05	+0.00	693692	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	-19.07 %	$17.14	$17.89	-4.04	2905.70k	$18.57	$17.00	$21.18						%			
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													
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	$43.05		693,692	$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	-0.19	80.47	80.8	-0.15	787841	80.94	80.1										
barchart	chrw	-0.19%	80.47	80.80	-0.15	687,133	80.94	80.10	80.62	81.42	54.05		32.58	$13.11 b	1.47%	$1.16	+2.42	
barrons	chrw	0.19%	80.47	80.80	-0.15	787,841	80.94	80.10				165.97 million		$12.85 billion	1.44%	$0.29		
bloomberg	chrw	-0.186%	80.470	80.800	-0.150	787,841	80.940	80.100		82.05	55.09	165.564mil	33.252	13,322.900mil	1.391	0.290 regular cash	2.420	
boston-com	chrw	-0.1861%	80.47 usd	80.80	-0.1500	782,737	80.94	80.10	80.62	82.05	55.09	165,563,574						
bostonmerchant	chrw	-0.1861%	80.47 usd	80.80	-0.1500	782,737	80.94	80.10	80.62	82.05	55.09	165,563,574						
business-insider	chrw	-0.1861%	80.47 usd	80.80	-0.1500	782,737	80.94	80.10	80.62	82.05	55.09	165,563,574						
chron	chrw	-0.1861%	80.47 usd	80.80	-0.1500	782,737	80.94	80.10	80.62	82.05	55.09	165,563,574						
cio-com	chrw	-0.19%	80.47 usd	80.80	-0.1500	782,737	80.94	80.10	80.62	82.05	55.09	165,563,574	33.25	13b	1.4	1.16		
cnn-money	chrw	-0.19%today&rsquo;s change	80.47data as of 4:00pm et	80.80	-0.15	787,841	80.94	80.10	80.62				33.3	$13.3b	1.44%			
easystockalterts	chrw	-0.21%	80.45	80.80	-0.17	770091	80.94	80.10	80.62	82.05	54.50		33.24				2.42	
eresearch-fidelity-com	chrw	-0.19%	80.4700	80.8000	-0.1500	787,841	80.9400	80.1000	80.6200	82.0500	54.5000	165,564,000	33.31	$13.35b	1.44%	$0.290000		
finance-abc7-com	chrw	-0.1861%	80.47 usd	80.80	-0.1500	782,737	80.94	80.10	80.62	82.05	55.09	165,563,574						
finance-abc7chicago-com	chrw	-0.1861%	80.47 usd	80.80	-0.1500	782,737	80.94	80.10	80.62	82.05	55.09	165,563,574						
financial-content	chrw	-0.1861%	80.47 usd	80.80	-0.1500	782,737	80.94	80.10	80.62	82.05	55.09	165,563,574						
finapps-forbes-com	chrw	-0.2%	$80.47	80.80	-0.15	787,841	80.94	80.10	80.62	82.05	55.09	166 mil	33.2	13 bil	1.4	1.16	2.42	
finviz	chrw	-0.19%	80.47			787,641			80.62	-1.16%	50.49%	165.56m	33.45	13.35b		1.16	2.41	
fool	chrw	-0.19%	$80.47	$80.80	-0.15	787,841	$80.94	$80.10	$80.62	$82.05	$54.50		33.30	$13.32b	1.90%	1.16		
foxbusiness	chrw		$80.47		-0.15	830,405			$80.62									
google-finance	chrw	(-0.19%)	80.47	80.80	-0.15	787,841.00	80.94	80.10		82.05	54.50	165.56m	33.35	13.32b	1.44	0.29	2.41	
howthemarketworks	chrw	2.067%	80.47	80.8	1.63	782,737	80.94	80.1	78.84									
hpcwire	chrw	-0.1861%	80.47 usd	80.80	-0.1500	782,737	80.94	80.10	80.62	82.05	55.09	165,563,574						
insidestocks	chrw	-0.19%	80.47	80.80	-0.15	611543	80.94	80.10					price earnings ratio: 33.25					
investopedia	chrw	-0.11 %	$80.53	80.80	-0.09				80.62									
investorguide	chrw	-0.19%	80.47	80.80	-0.15		80.8087	80.21		82.05	55.09		33.31	13.323b			2.42	
marketintellisearch	chrw	-0.16 %	$80.49	$80.80	-0.13	778.10k	$80.94	$80.10	$80.62			165.56m	33.45	13.35b	1.44 %		2.41	
marketwatch	chrw	-0.19%	$80.48	open: 80.80	-0.15	35,662	$80.94	$80.10	$80.62	$82.05	$55.09		33.34	$12.85b	1.44%	0.29	2.41	
minyanville	chrw	-0.1861%	80.47 usd	80.80	-0.1500	782,737	80.94	80.10	80.62	82.05	55.09	165,563,574						
msn-money	chrw	-0.19%	80.47	80.80	-0.15	787,841	80.94	80.10	80.62	82.05	54.50	165.56 mil	33.25	13.35 bil	1.44%	1.16	2.41	
nasdaq-com	chrw	0.19%	$ 80.47	$ 80.80	0.15	787,841	$ 80.94	$ 80.10	$ 80.62	$ 82.05	$ 54.50	165,564,000	33.25	$ 13,322,935,080	1.44 %	$1.160000	$ 2.42	
optimum	chrw	-0.11%	80.53 ( 3:55 pm edt)	80.80	-0.09	635,762	80.94	80.10	80.62	82.05	54.50	165.56m	33.3	13.3b	1.44	1.16	2.42	
paidcontent	chrw	-0.1861%	80.47 usd	80.80	-0.1500	782,737	80.94	80.10	80.62	82.05	55.09	165,563,574						
pc-quote	chrw	-0.19%	80.47	80.8	-0.15	806,205	80.94	80.1	80.62	82.05	54.50	163,277,793	33.31405	13,138,964,000		0.29		
personal-wealth-biz	chrw	-0.19%	80.47	80.80	-0.15	830,205	80.94	80.10	80.62	82.05	55.09		33.31		1.75	1.41	2.42	
predictwallstreet	chrw	-0.19%	80.47		-0.15	787,841												
raymond-james	chrw	-0.19	80.47	80.80	-0.15	787,841	80.94	80.10	80.47	82.05	55.09		33.12				2.43	
renewable-energy-world	chrw	-0.1861%	80.47 usd	80.80	-0.1500	782,737	80.94	80.10	80.62	82.05	55.09	165,563,574						
screamingmedia	chrw	-0.19%	$	open: 80.80	-0.15	35,662	$80.94	$80.10	$80.62	$82.05	$55.09		33.34	$13.14b	1.44%	0.29	2.41	
scroli	chrw	-0.19%	chrw 80.47	80.80	-0.15	592,093	80.94	80.10	80.62	82.05	54.50		33.35				2.41	
simple-stock-quotes	chrw	-0.19%	last trade: 80.47		change: -0.150								p/e ratio: 33.31					
smartmoney	chrw	(-0.19%)	80.47	$80.80	-0.15	787,841	$80.94	$80.10	$80.62	$82.05	$54.50			13,347,700	1.44%	$0.29		
stocknod	chrw	-0.1861%	80.47 usd	80.80	-0.1500	782,737	80.94	80.10	80.62	82.05	55.09	165,563,574						
stockpickr	chrw	-0.19%	$80.47 -0.15 | -0.19%	80.80	-0.15	787.84k	80.94	80.10	80.62	82.05	54.50							
stocksmart	chrw	.0 %	$78.27	79.92	0	133,702	80.52	78.25										
stocktwits	chrw	-0.17%	80.48		-0.14													
streetinsider-com	chrw	0.21%	80.45	$80.80	-0.17	770,091	$80.94	$80.10	$80.62	$82.05	$54.50		33.24				$2.42	
thecramerreport	chrw		80.47	80.80	-0.15	787641	80.94	80.10										
thestree	chrw	-0.19%	$80.47	80.8	-0.15	787841	80.94	80.1	80.62	-82.05	54.5	1.65563574e8		1.3347735336e10				
tickerspy	chrw	-0.19%	$80.47	80.80	-0.15	787,841	80.94	80.10	80.62	82.05	54.50		33.3	13.3b	1.44%	$0.29		
tmx-quotemedia	chrw	-0.19%	80.470	80.800	-0.150	828,895	80.940	80.100	80.620	82.050	55.090	165,563,574	33.30	13,322,900,800	1.439	0.290 usd	2.42	
updown	chrw	-0.19%	$80.47	$80.80	-$0.15	787,841	$80.94	$80.12	$80.62	$82.05	$55.09	165.56b	33.22	$13.05b			2.43	
wallstreetsurvivor	chrw	2.07%	80.47	80.80	1.63	782,737	80.94	80.10		82.05	63.82		33.30	$13b	1.40%	1.04 -	2.33	
yahoo-finance	chrw	0.19%	80.47	80.80	0.15	787,641	80.94	80.10	80.62	82.05	55.09		33.25	13.32b	1.40%	1.16	2.42	
ycharts-com	chrw	-0.17%	80.48		-0.14					82.05	55.09		33.26	13.12b	1.40%		2.42	
zacks	chrw	(-0.19%)	80.47		-0.15	vol.  787,841	80.94	80.10		82.05	54.50		33.31	13.14 b	1.44	1.16	2.42	
advfn	wor	0.17	23.41	23.0	0.04	1121751	23.745	22.96										
barchart	wor	+0.17%	23.41	23.00	+0.04	1,034,167	23.74	22.96	23.37	23.74	11.94		15.30	$1.74 b	1.73%	$0.40	+0.85	
barrons	wor	0.17%	23.41	23.00	+0.04	1.122m	23.745	22.96				75.41 million		$1.74 billion	2.05%	$0.12		
bloomberg	wor	0.171%	23.410	23.000	0.040	1,121,751	23.745	22.960		23.74	12.21	74.269mil	14.631	1,738.628mil	1.711	0.120 regular cash	1.600	
boston-com	wor	+0.1712%	23.41 usd	23.00	+0.0400	1,121,751	23.75	22.96	23.37	23.48	12.21	74,268,614						
bostonmerchant	wor	+0.1712%	23.41 usd	23.00	+0.0400	1,121,751	23.75	22.96	23.37	23.48	12.21	74,268,614						
business-insider	wor	+0.1712%	23.41 usd	23.00	+0.0400	1,121,751	23.75	22.96	23.37	23.48	12.21	74,268,614						
chron	wor	+0.1712%	23.41 usd	23.00	+0.0400	1,121,751	23.75	22.96	23.37	23.48	12.21	74,268,614						
cio-com	wor	+0.17%	23.41 usd	23.00	+0.0400	1,121,751	23.75	22.96	23.37	23.48	12.21	74,268,614	18.58	2b	1.7	0.4		
cnn-money	wor	+0.17%today&rsquo;s change	23.41data as of 4:04pm et	23.00	+0.04	1,121,751	23.75	23.00	23.37				18.6	$1.7b	2.05%			
easystockalterts	wor	0.17%	23.41	23.00	+0.04	1121751	23.75	22.96	23.37	23.48	12.00		18.58				1.26	
eresearch-fidelity-com	wor	0.17%	23.4100	23.0000	0.0400	1,121,751	23.7450	22.9600	23.3700	23.4800	12.0000	74,269,000	15.08	$1.74b	2.05%	$0.120000		
finance-abc7-com	wor	+0.1712%	23.41 usd	23.00	+0.0400	1,121,751	23.75	22.96	23.37	23.48	12.21	74,268,614						
finance-abc7chicago-com	wor	+0.1712%	23.41 usd	23.00	+0.0400	1,121,751	23.75	22.96	23.37	23.48	12.21	74,268,614						
financial-content	wor	+0.1712%	23.41 usd	23.00	+0.0400	1,121,751	23.75	22.96	23.37	23.48	12.21	74,268,614						
finapps-forbes-com	wor	0.2%	$23.41	23.00	0.04	1,121,751	23.75	22.96	23.37	23.48	12.21	74 mil	15.1	2 bil	2.0	0.48	1.55	
finviz	wor	0.17%	23.41			1,121,489			23.37	-0.30%	99.55%	74.27m	15.27	1.74b		0.48	1.53	
fool	wor	+0.13%	$23.40	$23.00	0.03	997,330	$23.75	$22.96	$23.37	$23.48	$12.00		15.30	$1.74b	2.60%	0.48		
foxbusiness	wor		$23.41		+0.04	1,129,683			$23.37									
google-finance	wor	(0.17%)	23.41	23.00	+0.04	1.12m	23.75	22.96		23.75	12.00	71.68m	15.29	1.68b	2.05	0.12	1.53	
howthemarketworks	wor	1.342%	23.41	23	0.31	1,121,751	23.745	22.96	23.1									
hpcwire	wor	+0.1712%	23.41 usd	23.00	+0.0400	1,121,751	23.75	22.96	23.37	23.48	12.21	74,268,614						
insidestocks	wor	+0.17%	23.41	23.00	+0.04	1122851	23.74	22.96					price earnings ratio: 15.10					
investopedia	wor	+0.17 %	$23.41	23.00	+0.04				23.37									
investorguide	wor	+0.17%	23.41	23.00	+0.04		23.745	22.96		23.48	12.21		15.27	1.678b			1.53	
marketintellisearch	wor	0.21 %	$23.42	$23.00	0.05	1074.60k	$23.75	$22.96	$23.37			74.27m	15.27	1.74b	2.05 %		1.53	
marketwatch	wor	+0.17%	$23.41	open: 23.00	+0.04	16,459	$23.75	$22.96	$23.37	$23.75	$12.21		15.15	$1.74b	2.05%	0.12	1.55	
minyanville	wor	+0.1712%	23.41 usd	23.00	+0.0400	1,121,751	23.75	22.96	23.37	23.48	12.21	74,268,614						
msn-money	wor	+0.17%	23.41	23.00	+0.04	1.12 mil	23.75	22.96	23.37	23.48	12.00	74.27 mil	15.61	1.74 bil	2.05%	0.48	1.53	
nasdaq-com	wor	0.17%	$ 23.41		0.04	1,121,751	$ 23.745	$ 22.96	$ 23.37	$ 23.48	$ 12	74,269,000	15.1	$ 1,738,637,290	1.71 %	$0.400000	$ 1.55	
optimum	wor	+0.17%	23.41 ( 4:04 pm edt)	23.00	+0.04	1,121,751	23.75	22.96	23.37	23.48	12.00	74.27m	18.6	1.7b	1.71	0.40	1.26	
paidcontent	wor	+0.1712%	23.41 usd	23.00	+0.0400	1,121,751	23.75	22.96	23.37	23.48	12.21	74,268,614						
pc-quote	wor	0.17%	23.41	23.0	0.04	1,123,292	23.745	22.96	23.37	23.48	12.00	74,142,097	15.58	1,735,667,000		0.12		
personal-wealth-biz	wor	+0.17%	23.41	23.00		1,129,683	23.745	22.96	23.37	23.48	12.21		15.27		1.71	0.40	1.53	
predictwallstreet	wor	+0.17%	23.41		+0.04	1,121,751												
raymond-james	wor	0.17	23.41	23.00	0.04	1,121,751	23.75	22.96	23.41	23.48	12.21		15.20				1.54	
renewable-energy-world	wor	+0.1712%	23.41 usd	23.00	+0.0400	1,121,751	23.75	22.96	23.37	23.48	12.21	74,268,614						
screamingmedia	wor	+0.17%	$	open: 23.00	+0.04	10,068	$23.75	$22.96	$23.37	$23.75	$12.21		15.15	$1.74b	2.05%	0.12	1.55	
scroli	wor	%	wor			0												
simple-stock-quotes	wor	+0.17%	last trade: 23.41		change: 0.040								p/e ratio: 15.27					
smartmoney	wor	(0.17%)	23.41	$23.00	0.04	1,121,751	$23.74	$22.96	$23.37	$23.48	$12.00			1,735,700	1.71%	$0.10		
stocknod	wor	+0.1712%	23.41 usd	23.00	+0.0400	1,121,751	23.75	22.96	23.37	23.48	12.21	74,268,614						
stockpickr	wor	0.17%	$23.41 0.04 | 0.17%	23.00	0.04	1.12m	23.74	22.96	23.37	23.48	12.00							
stocksmart	wor	.0 %	$20.73	18.56	0	99,264	21.68	20.7										
stocktwits	wor	0.13%	23.40		+0.03													
streetinsider-com	wor	0.17%	23.41	$23.00	+0.04	1,121,751	$23.75	$22.96	$23.37	$23.48	$12.00		18.58				$1.26	
thecramerreport	wor		23.41	23.00	+0.04	1121751	23.745	22.96										
thestree	wor	0.17%	$23.41	23.0	0.04	1121751	23.74	22.96	23.37	-23.48	12.0	7.4268614e7		1.735657509e9				
tickerspy	wor	0.17%	$23.41	23.00	+0.04	1,121,751	23.75	22.96	23.37	23.48	12.00		15.6	1.7b	2.05%	$0.12		
tmx-quotemedia	wor	0.17%	23.410	23.000	0.040	1,129,683	23.745	22.960	23.370	23.480	12.210	74,268,614	15.30	1,738,628,254	2.054	0.120 usd	1.53	
updown	wor	0.17%	$23.41	$23.00	$0.04	1,121,751	$23.75	$22.96	$23.37	$23.48	$12.21	74.26b	18.53	$1.71b			1.26	
wallstreetsurvivor	wor	1.34%	23.41	23.00	0.31	1,121,751	23.75	22.96		23.48	13.70		15.30	$2b	1.70%	0.40 -	1.53	
yahoo-finance	wor	0.17%	23.41	23.00	0.04	1,121,489	23.75	22.96	23.37	23.75	12.21		15.30	1.68b	1.70%	0.40	1.53	
ycharts-com	wor	+0.13%	23.40		+0.03					23.45	12.21		15.19	1.74b	2.00%		1.54	
zacks	wor	(0.17%)	23.41		0.04	vol.  1,121,751	23.75	22.96		23.75	12.00		15.48	1.74 b	1.71	0.40	1.51	
advfn	ufs	1.51	97.91	96.63	1.46	548776	98.28	95.88										
barchart	ufs	+1.51%	97.91	96.63	+1.46	548,776	98.28	95.88	96.45	105.43	45.62		7.52	$4.02 b	1.48%	$1.40	+15.88	
barrons	ufs	1.51%	97.91	96.63	+1.46	548,370	98.28	95.88				43.20 million		$4.55 billion	1.43%	$0.35		
bloomberg	ufs	1.514%	97.910	96.630	1.460	548,776	98.280	95.880		105.82	46.24	41.032mil	7.808	4,017.443mil	1.123	0.350 regular cash	12.540	
boston-com	ufs	+1.514%	97.91 usd	96.63	+1.460	548,776	98.28	95.88	96.45	105.82	46.24	41,032,193						
bostonmerchant	ufs	+1.514%	97.91 usd	96.63	+1.460	548,776	98.28	95.88	96.45	105.82	46.24	41,032,193						
business-insider	ufs	+1.514%	97.91 usd	96.63	+1.460	548,776	98.28	95.88	96.45	105.82	46.24	41,032,193						
chron	ufs	+1.514%	97.91 usd	96.63	+1.460	548,776	98.28	95.88	96.45	105.82	46.24	41,032,193						
cio-com	ufs	+1.51%	97.91 usd	96.63	+1.460	548,776	98.28	95.88	96.45	105.82	46.24	41,032,193	6.193	4b	1.2	1.19		
cnn-money	ufs	+1.51%	97.91	96.63	+1.46	548,776	98.28	95.88	96.45				6.2	$4.0b	1.43%			
easystockalterts	ufs	1.51%	97.91	96.63	+1.46	548776	98.28	95.88	96.45	105.82	46.24		6.19				15.81	
eresearch-fidelity-com	ufs	1.51%	97.9100	96.6300	1.4600	548,776	98.2800	95.8800	96.4500	105.8200	46.2400	42,342,000	6.07	$4.08b	1.14%	$0.350000		
finance-abc7-com	ufs	+1.514%	97.91 usd	96.63	+1.460	548,776	98.28	95.88	96.45	105.82	46.24	41,032,193						
finance-abc7chicago-com	ufs	+1.514%	97.91 usd	96.63	+1.460	548,776	98.28	95.88	96.45	105.82	46.24	41,032,193						
financial-content	ufs	+1.514%	97.91 usd	96.63	+1.460	548,776	98.28	95.88	96.45	105.82	46.24	41,032,193						
finapps-forbes-com	ufs	1.5%	$97.91	96.63	1.46	548,776	98.28	95.88	96.45	105.82	46.24	42 mil	6.2	4 bil	1.4	1.40	15.88	
finviz	ufs	1.51%	97.91			548,776			96.45	-7.13%	114.62%	42.34m	6.16	4.15b		1.40	15.89	
fool	ufs	+1.51%	$97.91	$96.63	1.46	548,370	$98.28	$95.88	$96.45	$105.82	$46.24		6.10	$4.02b		1.40		
foxbusiness	ufs		$97.91		+1.46	550,169			$96.45									
google-finance	ufs	(1.51%)	97.91	96.63	+1.46	548,776.00	98.28	95.88		105.82	46.24	41.77m	6.16	4.09b	1.43	0.35	15.89	
howthemarketworks	ufs	3.368%	97.91	96.63	3.19	548,370	98.28	95.88	94.72									
hpcwire	ufs	+1.514%	97.91 usd	96.63	+1.460	548,776	98.28	95.88	96.45	105.82	46.24	41,032,193						
insidestocks	ufs	+1.51%	97.91	96.63	+1.46	549763	98.28	95.88					price earnings ratio: 7.78					
investopedia	ufs	+1.51 %	$97.91	96.63	+1.46				96.45									
investorguide	ufs	+1.54%	97.94	96.63	+1.49		98.28	95.88		105.82	46.24		6.10	4.088b			15.821	
marketintellisearch	ufs	1.51 %	$97.91	$96.63	1.46	544.20k	$98.28	$95.88	$96.45			42.34m	6.07	4.08b	1.45 %		15.89	
marketwatch	ufs	+1.51%	$97.91	open: 96.63	+1.46	578	$98.28	$95.88	$96.45	$105.82	$46.24		6.00	$4.55b	1.43%	0.35	16.32	
minyanville	ufs	+1.514%	97.91 usd	96.63	+1.460	548,776	98.28	95.88	96.45	105.82	46.24	41,032,193						
msn-money	ufs	+1.51%	97.91	96.63	+1.46	548,776	98.28	95.88	96.45	105.82	46.24	42.34 mil	6.20	4.1 bil	1.47%	1.42	15.85	
nasdaq-com	ufs	1.51%	$ 97.91		1.46	548,776	$ 98.28	$ 95.88	$ 96.45	$ 105.82	$ 46.24	41,032,000	6.17	$ 4,017,443,120	1.45 %	$1.400000	$ 15.88	
optimum	ufs	+1.51%	97.91 ( 4:15 pm edt)	96.63	+1.46	548,776	98.28	95.88	96.45	105.82	46.24	41.03m	6.2	4.0b	1.02	1.00	15.81	
paidcontent	ufs	+1.514%	97.91 usd	96.63	+1.460	548,776	98.28	95.88	96.45	105.82	46.24	41,032,193						
pc-quote	ufs	1.51%	97.91	96.63	1.46	548,776	98.28	95.88	96.45	105.82	46.24	40,420,145	6.10443	3,957,536,000		0.35		
personal-wealth-biz	ufs	+1.51%	97.91	96.63		550,169	98.28	95.88	96.45	105.82	46.24		6.10		1.14	1.10	15.821	
predictwallstreet	ufs	+1.51%	97.91		+1.46	548,776												
raymond-james	ufs	1.51	97.91	96.63	1.46	548,776	98.28	95.88	97.91	105.82	46.24		6.11				16.02	
renewable-energy-world	ufs	+1.514%	97.91 usd	96.63	+1.460	548,776	98.28	95.88	96.45	105.82	46.24	41,032,193						
screamingmedia	ufs	+1.51%	$	open: 96.63	+1.46	578	$98.28	$95.88	$96.45	$105.82	$46.24		6.00	$4.55b	1.43%	0.35	16.32	
scroli	ufs	%	ufs			0												
simple-stock-quotes	ufs	+1.51%	last trade: 97.91		change: 1.460								p/e ratio: 6.1					
smartmoney	ufs	(1.51%)	97.91	$96.63	1.46	548,776	$98.28	$95.88	$96.45	$105.82	$46.24			3,957,600	1.23%	$0.30		
stocknod	ufs	+1.514%	97.91 usd	96.63	+1.460	548,776	98.28	95.88	96.45	105.82	46.24	41,032,193						
stockpickr	ufs	1.51%	$97.91 1.46 | 1.51%	96.81	1.46	548.78k	98.28	95.88	96.45	105.82	46.24							
stocksmart	ufs	.0 %	$99.63	75.77	0	41,545	102.03	99.5										
stocktwits	ufs	1.49%	97.89		+1.44													
streetinsider-com	ufs	1.51%	97.91	$96.63	+1.46	548,776	$98.28	$95.88	$96.45	$105.82	$46.24		6.19				$15.81	
thecramerreport	ufs		97.91	96.63	+1.46	548776	98.28	95.88										
thestree	ufs	1.51%	$97.91	96.81	1.46	548776	98.28	95.88	96.45	-105.82	46.24	4.1032193e7		3.957555015e9				
tickerspy	ufs	1.51%	$97.91	96.63	+1.46	548,776	98.28	95.88	96.45	105.82	46.24		6.1	3.9b	1.45%	$0.35		
tmx-quotemedia	ufs	1.51%	97.910	96.630	1.460	550,169	98.280	95.880	96.450	105.820	46.240	42,341,697	6.10	4,145,675,553	1.430	0.350 usd	15.81	
updown	ufs	1.51%	$97.91	$96.63	$1.46	547,970	$98.28	$95.88	$96.45	$105.82	$46.24	41.03b	6.04	$3.88b			15.97	
wallstreetsurvivor	ufs	3.37%	97.91	96.63	3.19	548,370	98.28	95.88		105.82	55.89		6.10	$4b	1.20%	0.64 -	14.00	
yahoo-finance	ufs	1.51%	97.91	96.63	1.46	548,776	98.28	95.88	96.45	105.82	46.24		6.19	4.09b	1.20%	1.19	15.82	
ycharts-com	ufs	+1.49%	97.89		+1.44					105.82	46.24		6.20	4.02b	1.18%		15.80	
zacks	ufs	(1.51%)	97.91		1.46	vol.  548,776	98.28	95.88		105.82	46.24		7.66	3.96 b	1.45	1.40	12.59	
advfn	bxg	-5.84	2.74	2.91	-0.17	251381	2.9298	2.74										
barchart	bxg	-5.84%	2.74	2.91	-0.17	254,531	2.93	2.74	2.91	4.73	2.53		4.01	$89.08 m			-1.08	
barrons	bxg			2.91		251,381	2.93	2.74				31.16 million		$94.78 million	bxg has not issued dividends in more than 1 year.			
bloomberg	bxg	-5.842%	2.740	2.910	-0.170	251,381	2.930	2.740		4.73	2.53	32.572mil	1.916	89.246mil			1.430	
boston-com	bxg	-5.842%	2.740 usd	2.910	-0.1700	251,381	2.930	2.740	2.910	4.730	2.530	32,571,639						
bostonmerchant	bxg	-5.842%	2.740 usd	2.910	-0.1700	251,381	2.930	2.740	2.910	4.730	2.530	32,571,639						
business-insider	bxg	-5.842%	2.740 usd	2.910	-0.1700	251,381	2.930	2.740	2.910	4.730	2.530	32,571,639						
chron	bxg	-5.842%	2.740 usd	2.910	-0.1700	251,381	2.930	2.740	2.910	4.730	2.530	32,571,639						
cio-com	bxg	-5.84%	2.740 usd	2.910	-0.1700	251,381	2.930	2.740	2.910	4.730	2.530	32,571,639		89m				
cnn-money	bxg	-5.84%today&rsquo;s change	2.74data as of 4:03pm et	2.91	-0.17	251,381	2.93	2.74	2.91				nm	$89.2m				
easystockalterts	bxg	-5.84%	2.74	2.91	-0.17	251381	2.93	2.74	2.91	4.73	2.53						-1.08	
eresearch-fidelity-com	bxg	-5.84%	2.7400	2.9100	-0.1700	251,381	2.9298	2.7400	2.9100	4.7300	2.5300	32,572,000	nm	$94.78m				
finance-abc7-com	bxg	-5.842%	2.740 usd	2.910	-0.1700	251,381	2.930	2.740	2.910	4.730	2.530	32,571,639						
finance-abc7chicago-com	bxg	-5.842%	2.740 usd	2.910	-0.1700	251,381	2.930	2.740	2.910	4.730	2.530	32,571,639						
financial-content	bxg	-5.842%	2.740 usd	2.910	-0.1700	251,381	2.930	2.740	2.910	4.730	2.530	32,571,639						
finapps-forbes-com	bxg	-5.8%	$2.74	2.91	-0.17	251,381	2.93	2.74	2.91	4.73	2.53	33 mil		89 mil	0.0	0.00		
finviz	bxg	-5.84%	2.74			251,381			2.91	-42.07%	8.30%	32.57m		94.78m			-1.08	
fool	bxg	-5.84%	$2.74	$2.91	-0.17	251,381	$2.93	$2.74	$2.91	$4.73	$2.53		0.00	$89.06m				
foxbusiness	bxg		$2.74		-0.17	251,381			$2.91									
google-finance	bxg	(-5.84%)	2.74	2.91	-0.17	251,381.00	2.93	2.74		4.73	2.53	32.50m		89.06m			-1.08	
howthemarketworks	bxg	-6.485%	2.74	2.91	-0.19	251,381	2.9298	2.74	2.93									
hpcwire	bxg	-5.842%	2.740 usd	2.910	-0.1700	251,381	2.930	2.740	2.910	4.730	2.530	32,571,639						
insidestocks	bxg	-5.84%	2.74	2.91	-0.17	251381	2.93	2.74										
investopedia	bxg	-5.84 %	$2.74	2.91	-0.17				2.91									
investorguide	bxg	-4.12%	2.79	2.91	-0.12		2.9298	2.84		4.99	2.53			87.4m			-1.078	
marketintellisearch	bxg	-5.84 %	$2.74	$2.91	-0.17	64.70k	$2.93	$2.74	$2.91			32.57m	0.00	0.09b	0.0 %		-1.08	
marketwatch	bxg	-5.84%	$2.74	open: 2.91	-0.17	251,381	$2.93	$2.74	$2.91	$4.73	$2.53			$94.78m				
minyanville	bxg	-5.842%	2.740 usd	2.910	-0.1700	251,381	2.930	2.740	2.910	4.730	2.530	32,571,639						
msn-money	bxg	-5.84%	2.74	2.91	-0.17	251,381	2.93	2.74	2.91	4.73	2.53	32.57 mil	-1.57	94.78 mil			-1.08	
nasdaq-com	bxg	5.84%	$ 2.74		0.17	251,381	$ 2.9298	$ 2.74	$ 2.91	$ 4.73	$ 2.53	32,572,000		$ 89,247,280			$ -1.08	
optimum	bxg	-5.84%	2.74 ( 4:03 pm edt)	2.91	-0.17	251,381	2.93	2.74	2.91	4.73	2.53	32.57m		89.2m			-1.08	
paidcontent	bxg	-5.842%	2.740 usd	2.910	-0.1700	251,381	2.930	2.740	2.910	4.730	2.530	32,571,639						
pc-quote	bxg	-5.84%	2.74	2.91	-0.17	251,381	2.9298	2.74	2.91	4.73	2.53	34,592,883	-1.67241	94,785,000				
personal-wealth-biz	bxg	-5.84%	2.74	2.91	-0.17	251,381	2.9298	2.74	2.91	4.99	2.53					0.00	-1.078	
predictwallstreet	bxg	-5.84%	2.74		-0.17	251,381												
raymond-james	bxg	-5.84	2.74	2.91	-0.17	251,381	2.93	2.74	2.74	4.73	2.53						-1.08	
renewable-energy-world	bxg	-5.842%	2.740 usd	2.910	-0.1700	251,381	2.930	2.740	2.910	4.730	2.530	32,571,639						
screamingmedia	bxg	-5.84%	$	open: 2.91	-0.17	251,381	$2.93	$2.74	$2.91	$4.73	$2.53			$94.78m				
scroli	bxg	%	bxg			0												
simple-stock-quotes	bxg	-5.84%	last trade: 2.74		change: -0.170													
smartmoney	bxg	(-5.84%)	2.74	$2.91	-0.17	251,381	$2.93	$2.74	$2.91	$4.73	$2.53			94,800	0.00%	$0.00		
stocknod	bxg	-5.842%	2.740 usd	2.910	-0.1700	251,381	2.930	2.740	2.910	4.730	2.530	32,571,639						
stockpickr	bxg	-5.84%	$2.74 -0.17 | -5.84%	2.91	-0.17	251.38k	2.93	2.74	2.91	4.73	2.53							
stocksmart	bxg	.0 %	$3.22	3.2	0	6,000	3.47	3.22										
stocktwits	bxg	-4.12%	2.79		-0.12													
streetinsider-com	bxg	5.84%	2.74	$2.91	-0.17	251,381	$2.93	$2.74	$2.91	$4.73	$2.53						$-1.08	
thecramerreport	bxg		2.74	2.91	-0.17	251381	2.9298	2.74										
thestree	bxg	-5.84%	$2.74	2.91	-0.17	251381	2.93	2.74	2.91	-4.73	2.53	3.2504612e7		9.4783469e7				
tickerspy	bxg	-5.84%	$2.74	2.91	-0.17	251,381	2.93	2.74	2.91	4.73	2.53		-1.7	91.1m	0.00%	$0.00		
tmx-quotemedia	bxg	-5.84%	2.740	2.910	-0.170	251,381	2.930	2.740	2.910	4.730	2.530	32,504,612		89,062,637			-1.08	
updown	bxg	-5.84%	$2.74	$2.91	-$0.17	251,381	$2.93	$2.74	$2.91	$4.73	$2.53	32.50b		$95m			-1.08	
wallstreetsurvivor	bxg	-6.48%	2.74	2.91	-0.19	251,381	2.93	2.74		4.73	2.53			$95m			-1.41	
yahoo-finance	bxg	5.84%	2.74	2.91	0.17	251,381	2.93	2.74	2.91	4.73	2.53			85.83m			-1.08	
ycharts-com	bxg	-4.12%	2.79		-0.12					4.73	2.53			90.70m	0.00%			
zacks	bxg	(-5.84%)	2.74		-0.17	vol.  251,381	2.93	2.74		4.73	2.53		3.99	94.79 m	0.00	0.00	.73	
advfn	adbe	-0.03	31.52	31.42	-0.01	3329955	31.6	31.24										
barchart	adbe	-0.03%	31.52	31.42	-0.01	3,037,309	31.60	31.24	31.53	35.99	25.45		17.77	$15.90 b			+1.88	
barrons	adbe	0.03%	31.52	31.42	-0.01	3.327m	31.60	31.24				525.82 million		$15.57 billion	adbe has not issued dividends in more than 1 year.	$0.01		
bloomberg	adbe	-0.032%	31.520	31.420	-0.010	3,329,955	31.600	31.240		35.99	25.45	493.867mil	17.609	15,566.670mil			1.790	
boston-com	adbe	-0.0317%	31.52 usd	31.42	-0.0100	3,318,400	31.60	31.24	31.53	35.99	25.45	493,866,593						
bostonmerchant	adbe	-0.0317%	31.52 usd	31.42	-0.0100	3,318,400	31.60	31.24	31.53	35.99	25.45	493,866,593						
business-insider	adbe	-0.0317%	31.52 usd	31.42	-0.0100	3,318,400	31.60	31.24	31.53	35.99	25.45	493,866,593						
chron	adbe	-0.0317%	31.52 usd	31.42	-0.0100	3,318,400	31.60	31.24	31.53	35.99	25.45	493,866,593						
cio-com	adbe	-0.03%	31.52 usd	31.42	-0.0100	3,318,400	31.60	31.24	31.53	35.99	25.45	493,866,593	16.86	16b				
cnn-money	adbe	-0.03%	31.52	31.42	-0.01	3,326,642	31.60	31.24	31.53				16.9	$15.6b				
easystockalterts	adbe	-0.03%	31.52	31.42	-0.01	3158339	31.60	31.24	31.53	35.99	25.45		16.86				1.87	
eresearch-fidelity-com	adbe	-0.03%	31.5200	31.4200	-0.0100	3,326,742	31.6000	31.2400	31.5300	35.9900	25.4500	493,867,000	16.77	$15.57b				
finance-abc7-com	adbe	-0.0317%	31.52 usd	31.42	-0.0100	3,318,400	31.60	31.24	31.53	35.99	25.45	493,866,593						
finance-abc7chicago-com	adbe	-0.0317%	31.52 usd	31.42	-0.0100	3,318,400	31.60	31.24	31.53	35.99	25.45	493,866,593						
financial-content	adbe	-0.0317%	31.52 usd	31.42	-0.0100	3,318,400	31.60	31.24	31.53	35.99	25.45	493,866,593						
finapps-forbes-com	adbe	-0.0%	$31.52	31.42	-0.01	3,329,955	31.60	31.24	31.53	35.99	25.45	494 mil	16.8	16 bil	0.0	0.00	1.88	
finviz	adbe	-0.03%	31.52			3,329,755			31.53	-12.42%	23.85%	493.87m	16.86	15.57b			1.87	
fool	adbe	+0.06%	$31.55	$31.42	0.02	3,112,247	$31.60	$31.24	$31.53	$35.99	$25.45		16.90	$15.58b				
foxbusiness	adbe		$31.52		-0.01	3,508,320			$31.53									
google-finance	adbe	(-0.03%)	31.52	31.42	-0.01	3.33m	31.60	31.24		35.99	25.45	493.87m	16.81	15.57b			1.87	
howthemarketworks	adbe	0.223%	31.52	31.42	0.07	3,321,100	31.6	31.24	31.45									
hpcwire	adbe	-0.0317%	31.52 usd	31.42	-0.0100	3,321,100	31.60	31.24	31.53	35.99	25.45	493,866,593						
insidestocks	adbe	-0.03%	31.52	31.42	-0.01	2870996	31.60	31.24					price earnings ratio: 14.13					
investopedia	adbe	-0.03 %	$31.52	31.42	-0.01				31.53									
investorguide	adbe	-0.03%	31.52	31.38	-0.01		31.60	31.24		35.99	25.45		16.89	15.567b			1.867	
marketintellisearch	adbe	0.06 %	$31.55	$31.42	0.02	3267.80k	$31.60	$31.24	$31.53			493.87m	16.86	15.57b	0.0 %		1.87	
marketwatch	adbe	-0.03%	$31.49	open: 31.42	-0.01	175,931	$31.60	$31.24	$31.53	$35.99	$25.45		16.57	$15.57b			1.90	
minyanville	adbe	-0.0317%	31.52 usd	31.42	-0.0100	3,318,400	31.60	31.24	31.53	35.99	25.45	493,866,593						
msn-money	adbe	-0.03%	31.52	31.42	-0.01	3.33 mil	31.60	31.24	31.53	35.99	25.45	493.87 mil	16.95	15.57 bil			1.88	
nasdaq-com	adbe	0.03%	$ 31.52	$ 31.42	0.01	3,329,955	$ 31.60	$ 31.24	$ 31.53	$ 35.99	$ 25.45	504,459,000	16.77	$ 15,900,547,680			$ 1.88	
optimum	adbe	-0.06%	31.51 ( 3:55 pm edt)	31.42	-0.02	2,878,676	31.60	31.24	31.53	35.99	25.45	493.87m	16.9	15.6b			1.87	
paidcontent	adbe	-0.0317%	31.52 usd	31.42	-0.0100	3,318,400	31.60	31.24	31.53	35.99	25.45	493,866,593						
pc-quote	adbe	-0.03%	31.52	31.42	-0.01	3,508,620	31.6	31.24	31.53	35.99	25.45	494,023,699	16.95161	15,571,627,000				
personal-wealth-biz	adbe	-0.03%	31.52	31.38	-0.01	3,508,120	31.60	31.24	31.53	35.99	25.45		16.89			0.00	1.867	
predictwallstreet	adbe	-0.03%	31.52		-0.01	3,329,955												
raymond-james	adbe	-0.03	31.52	31.42	-0.01	3,329,955	31.60	31.24	31.52	35.99	25.45		16.68				1.89	
renewable-energy-world	adbe	-0.0317%	31.52 usd	31.42	-0.0100	3,318,400	31.60	31.24	31.53	35.99	25.45	493,866,593						
screamingmedia	adbe	-0.03%	$	open: 31.42	-0.01	176,444	$31.60	$31.24	$31.53	$35.99	$25.45		16.57	$15.53b			1.90	
scroli	adbe	-0.03%	adbe 31.52	31.42	-0.01	2,737,555	31.60	31.24	31.53	35.99	25.45		16.81				1.87	
simple-stock-quotes	adbe	-0.03%	last trade: 31.52		change: -0.010								p/e ratio: 16.89					
smartmoney	adbe	(-0.03%)	31.52	$31.42	-0.01	3,329,955	$31.60	$31.24	$31.53	$35.99	$25.45			15,571,600	0.00%	$0.01		
stocknod	adbe	-0.0317%	31.52 usd	31.42	-0.0100	3,318,400	31.60	31.24	31.53	35.99	25.45	493,866,593						
stockpickr	adbe	-0.03%	$31.52 -0.01 | -0.03%	31.42	-0.01	3.33m	31.60	31.24	31.53	35.99	25.45							
stocksmart	adbe	.0 %	$34.16	30.52	0	466,926	34.82	34.11										
stocktwits	adbe	0.00%	31.53		0.00													
streetinsider-com	adbe	0.03%	31.52	$31.42	-0.01	3,158,339	$31.60	$31.24	$31.53	$35.99	$25.45		16.86				$1.87	
thecramerreport	adbe		31.52	31.38	-0.01	3329755	31.60	31.24										
thestree	adbe	-0.03%	$31.52	31.42	-0.01	3326742	31.6	31.24	31.53	-35.99	25.45	4.93866593e8		1.5571613677e10				
tickerspy	adbe	-0.03%	$31.52	31.42	-0.01	3,326,742	31.60	31.24	31.53	35.99	25.45		17.0	15.9b	0.00%	$0.00		
tmx-quotemedia	adbe	-0.03%	31.520	31.420	-0.010	3,499,359	31.600	31.240	31.530	35.990	25.450	493,866,593	16.90	15,566,675,011			1.87	
updown	adbe	-0.03%	$31.52	$31.42	-$0.01	3,326,642	$31.60	$31.24	$31.53	$35.99	$25.45	504.45b	16.62	$15.53b			1.90	
wallstreetsurvivor	adbe	0.22%	31.52	31.42	0.07	3,315,187	31.60	31.24		35.99	25.45		16.90	$16b			1.47	
yahoo-finance	adbe	0.03%	31.52	31.38	0.01	3,329,755	31.60	31.24	31.53	35.99	25.45		16.88	15.57b			1.87	
ycharts-com	adbe	+0.00%	31.53		+0.00					35.99	25.45		16.95	15.91b	0.00%		1.86	
zacks	adbe	(-0.03%)	31.52		-0.01	vol.  3,329,955	31.60	31.24		35.99	25.45		17.81	15.91 b	0.00	0.00	1.77	
advfn	rnst	0.54	14.89	14.87	0.08	45926	15.01	14.76										
barchart	rnst	+0.74%	14.92	14.87	+0.11	45,691	15.01	14.76	14.81	17.51	12.29		65.86	$373.90 m	4.69%	$0.68	+1.48	
barrons	rnst	0.54%	14.89	14.87	+0.08	45,926	15.01	14.76				22.98 million		$371.08 million	4.57%	$0.17		
bloomberg	rnst	0.540%	14.890	14.870	0.080	45,926	15.010	14.760		18.09	12.85	25.056mil	46.531	373.090mil	4.564	0.170 regular cash	0.320	
boston-com	rnst	+0.5402%	14.89 usd	14.87	+0.0800	45,926	15.01	14.76	14.81	18.09	12.85	25,056,431						
bostonmerchant	rnst	+0.5402%	14.89 usd	14.87	+0.0800	45,926	15.01	14.76	14.81	18.09	12.85	25,056,431						
business-insider	rnst	+0.5402%	14.89 usd	14.87	+0.0800	45,926	15.01	14.76	14.81	18.09	12.85	25,056,431						
chron	rnst	+0.5402%	14.89 usd	14.87	+0.0800	45,926	15.01	14.76	14.81	18.09	12.85	25,056,431						
cio-com	rnst	+0.54%	14.89 usd	14.87	+0.0800	45,926	15.01	14.76	14.81	18.09	12.85	25,056,431	10.20	373m	4.6	0.68		
cnn-money	rnst	+0.54%	14.89	14.89	+0.08	41,799	15.01	14.76	14.81				10.2	$373.1m	4.57%			
easystockalterts	rnst	0.54%	14.89	14.87	+0.08	45926	15.01	14.76	14.81	18.09	12.85		10.20				1.46	
eresearch-fidelity-com	rnst	0.54%	14.8900	14.8700	0.0800	45,926	15.0100	14.7600	14.8100	18.0900	12.8500	25,056,000	10.01	$371.08m	4.59%	$0.170000		
finance-abc7-com	rnst	+0.5402%	14.89 usd	14.87	+0.0800	45,926	15.01	14.76	14.81	18.09	12.85	25,056,431						
finance-abc7chicago-com	rnst	+0.5402%	14.89 usd	14.87	+0.0800	45,926	15.01	14.76	14.81	18.09	12.85	25,056,431						
financial-content	rnst	+0.5402%	14.89 usd	14.87	+0.0800	45,926	15.01	14.76	14.81	18.09	12.85	25,056,431						
finapps-forbes-com	rnst	0.5%	$14.89	14.87	0.08	45,926	15.01	14.76	14.81	18.09	12.85	25 mil	10.1	373 mil	4.6	0.68	1.48	
finviz	rnst	0.54%	14.89			45,926			14.81	-14.95%	21.21%	25.06m	10.07	371.14m		0.68	1.47	
fool	rnst	+0.54%	$14.89	$14.87	0.08	45,926	$15.01	$14.76	$14.81	$18.09	$12.85		10.10	$373.09m	4.70%	0.68		
foxbusiness	rnst		$14.89		+0.08	45,926			$14.81									
google-finance	rnst	(0.54%)	14.89	14.87	+0.08	45,926.00	15.01	14.76		18.09	12.85	25.06m	10.10	373.09m	4.57	0.17	1.47	
howthemarketworks	rnst	2.761%	14.89	14.87	0.4	41,699	15.01	14.76	14.49									
hpcwire	rnst	+0.5402%	14.89 usd	14.87	+0.0800	45,926	15.01	14.76	14.81	18.09	12.85	25,056,431						
insidestocks	rnst	+0.74%	14.92	14.87	+0.11	33103	15.01	14.76										
investopedia	rnst	+0.54 %	$14.89	14.87	+0.08				14.81									
investorguide	rnst	+0.54%	14.89	14.87	+0.08		15.01	14.76		18.09	12.85		9.95	373.1m			1.488	
marketintellisearch	rnst	0.54 %	$14.89	$14.87	0.08	47.00k	$15.01	$14.76	$14.81			25.06m	10.07	0.37b	4.59 %		1.47	
marketwatch	rnst	+0.54%	$14.89	open: 14.87	+0.08	4,627	$15.01	$14.76	$14.81	$18.09	$12.85		10.52	$371.08m	4.57%	0.17	1.42	
minyanville	rnst	+0.5402%	14.89 usd	14.87	+0.0800	45,926	15.01	14.76	14.81	18.09	12.85	25,056,431						
msn-money	rnst	+0.54%	14.89	14.87	+0.08	45,926	15.01	14.76	14.81	18.09	12.85	25.06 mil	9.86	371.09 mil	4.59%	0.68	1.47	
nasdaq-com	rnst	0.54%	$ 14.89	$ 14.87	0.08	45,926	$ 15.01	$ 14.76	$ 14.81	$ 18.09	$ 12.85	25,056,000	10.06	$ 373,083,840	4.59 %	$0.680000	$ 1.48	
optimum	rnst	+0.54%	14.89 ( 4:30 pm edt)	14.87	+0.08	45,926	15.01	14.76	14.81	18.09	12.85	25.06m	10.2	373.1m	4.57	0.68	1.46	
paidcontent	rnst	+0.5402%	14.89 usd	14.87	+0.0800	45,926	15.01	14.76	14.81	18.09	12.85	25,056,431						
pc-quote	rnst	0.54%	14.89	14.87	0.08	45,926	15.01	14.76	14.81	18.09	12.85	24,921,383	9.80795	371,079,000		0.17		
personal-wealth-biz	rnst	+0.54%	14.89	14.87		45,926	15.01	14.76	14.81	18.09	12.85		9.95		4.59	0.68	1.488	
predictwallstreet	rnst	+0.54%	14.89		+0.08	45,926												
raymond-james	rnst	0.54	14.89	14.87	0.08	45,926	15.01	14.76	14.89	18.09	12.85		10.06				1.48	
renewable-energy-world	rnst	+0.5402%	14.89 usd	14.87	+0.0800	45,926	15.01	14.76	14.81	18.09	12.85	25,056,431						
screamingmedia	rnst	+0.54%	$	open: 14.87	+0.08	4,627	$15.01	$14.76	$14.81	$18.09	$12.85		10.52	$371.08m	4.57%	0.17	1.42	
scroli	rnst	%	rnst			0												
simple-stock-quotes	rnst	+0.54%	last trade: 14.89		change: 0.080								p/e ratio: 9.95					
smartmoney	rnst	(0.54%)	14.89	$14.87	0.08	45,926	$15.01	$14.76	$14.81	$18.09	$12.85			371,100	4.59%	$0.17		
stocknod	rnst	+0.5402%	14.89 usd	14.87	+0.0800	45,926	15.01	14.76	14.81	18.09	12.85	25,056,431						
stockpickr	rnst	0.54%	$14.89 0.08 | 0.54%	14.87	0.08	45.93k	15.01	14.76	14.81	18.09	12.85							
stocksmart	rnst	.0 %	$14.41	17.03	0	3,920	15.08	14.41										
stocktwits	rnst	0.61%	14.90		+0.09													
streetinsider-com	rnst	0.54%	14.89	$14.87	+0.08	45,926	$15.01	$14.76	$14.81	$18.09	$12.85		10.20				$1.46	
thecramerreport	rnst		14.89	14.87	+0.08	45926	15.01	14.76										
thestree	rnst	0.54%	$14.89	14.87	0.08	45926	15.01	14.76	14.81	-18.09	12.85	2.5056431e7		3.71085743e8				
tickerspy	rnst	0.54%	$14.89	14.87	+0.08	45,926	15.01	14.76	14.81	18.09	12.85		9.8	371.0m	4.59%	$0.17		
tmx-quotemedia	rnst	0.54%	14.890	14.870	0.080	45,926	15.010	14.760	14.810	18.090	12.850	25,056,431	10.10	373,090,258	4.591	0.170 usd	1.46	
updown	rnst	0.54%	$14.89	$14.87	$0.08	41,299	$15.01	$14.76	$14.81	$18.09	$12.85	25.05b	9.91	$363m			1.49	
wallstreetsurvivor	rnst	2.76%	14.89	14.87	0.40	41,699	15.01	14.76		18.09	12.85		10.10	$371m	4.60%	0.68 -	1.38	
yahoo-finance	rnst	0.54%	14.89	14.87	0.08	45,926	15.01	14.76	14.81	18.09	12.85		10.01	373.08m	4.60%	0.68	1.49	
ycharts-com	rnst	+0.61%	14.90		+0.09					18.09	12.85		9.87	373.39m	4.77%		1.51	
zacks	rnst	(0.54%)	14.89		0.08	vol.  45,926	15.01	14.76		18.09	12.85		67.32	371.08 m	4.59	0.68	.22	
advfn	nafc	1.12	36.23	35.91	0.4	58726	36.49	35.91										
barchart	nafc	+1.12%	36.23	35.91	+0.40	58,726	36.49	35.91	35.83	44.51	33.38		9.76	$438.75 m	2.01%	$0.72	+3.86	
barrons	nafc	1.12%	36.23	35.91	+0.40	58,726	36.49	35.91				13.19 million		$477.73 million	1.99%	$0.18		
bloomberg	nafc	1.116%	36.230	35.910	0.400	58,726	36.490	35.910		44.94	33.38	12.109mil	8.329	438.695mil	1.987	0.180 regular cash	4.350	
boston-com	nafc	+1.116%	36.23 usd	35.91	+0.4000	58,726	36.49	35.91	35.83	44.94	33.38	12,108,622						
bostonmerchant	nafc	+1.116%	36.23 usd	35.91	+0.4000	58,726	36.49	35.91	35.83	44.94	33.38	12,108,622						
business-insider	nafc	+1.116%	36.23 usd	35.91	+0.4000	58,726	36.49	35.91	35.83	44.94	33.38	12,108,622						
chron	nafc	+1.116%	36.23 usd	35.91	+0.4000	58,726	36.49	35.91	35.83	44.94	33.38	12,108,622						
cio-com	nafc	+1.12%	36.23 usd	35.91	+0.4000	58,726	36.49	35.91	35.83	44.94	33.38	12,108,622	9.410	439m	2	0.72		
cnn-money	nafc	+1.12%	36.23	35.91	+0.40	56,626	36.49	35.91	35.83				9.4	$438.7m	1.99%			
easystockalterts	nafc	1.11%	36.23	35.91	+0.40	58726	36.49	35.91	35.83	44.94	33.38		9.41				3.85	
eresearch-fidelity-com	nafc	1.12%	36.2300	35.9100	0.4000	58,726	36.4900	35.9100	35.8300	44.9400	33.3800	12,109,000	9.28	$433.87m	2.01%	$0.180000		
finance-abc7-com	nafc	+1.116%	36.23 usd	35.91	+0.4000	58,726	36.49	35.91	35.83	44.94	33.38	12,108,622						
finance-abc7chicago-com	nafc	+1.116%	36.23 usd	35.91	+0.4000	58,726	36.49	35.91	35.83	44.94	33.38	12,108,622						
financial-content	nafc	+1.116%	36.23 usd	35.91	+0.4000	58,726	36.49	35.91	35.83	44.94	33.38	12,108,622						
finapps-forbes-com	nafc	1.1%	$36.23	35.91	0.40	58,726	36.49	35.91	35.83	44.94	33.38	12 mil		439 mil	2.0	0.72		
finviz	nafc	1.12%	36.23			58,726			35.83	-18.58%	9.49%	12.11m	9.28	433.90m		0.72	3.86	
fool	nafc	+1.12%	$36.23	$35.91	0.40	58,726	$36.49	$35.91	$35.83	$44.94	$33.38		9.30	$438.70m	2.10%	0.72		
foxbusiness	nafc		$36.23		+0.40	58,726			$35.83									
google-finance	nafc	(1.12%)	36.23	35.91	+0.40	58,726.00	36.49	35.91		44.94	33.38	12.11m	9.39	438.70m	1.99	0.18	3.86	
howthemarketworks	nafc	1.173%	36.23	35.91	0.42	56,626	36.49	35.91	35.81									
hpcwire	nafc	+1.116%	36.23 usd	35.91	+0.4000	58,726	36.49	35.91	35.83	44.94	33.38	12,108,622						
insidestocks	nafc	+1.12%	36.23	35.91	+0.40	58726	36.49	35.91					price earnings ratio: 9.41					
investopedia	nafc	+1.12 %	$36.23	35.91	+0.40				35.83									
investorguide	nafc	+1.12%	36.23	35.91	+0.40		36.49	35.91		44.94	33.48		9.30	438.7m			3.852	
marketintellisearch	nafc	1.12 %	$36.23	$35.91	0.40	29.30k	$36.49	$35.91	$35.83			12.11m	9.28	0.43b	2.01 %		3.86	
marketwatch	nafc	+1.12%	$36.23	open: 35.91	+0.40	2,128	$36.49	$35.91	$35.83	$44.94	$33.38			$477.73m	1.99%	0.18		
minyanville	nafc	+1.116%	36.23 usd	35.91	+0.4000	58,726	36.49	35.91	35.83	44.94	33.38	12,108,622						
msn-money	nafc	+1.12%	36.23	35.91	+0.40	58,726	36.49	35.91	35.83	44.94	33.38	12.11 mil	9.43	433.85 mil	2.01%	0.72	3.86	
nasdaq-com	nafc	1.12%	$ 36.23	$ 35.91	0.40	58,726	$ 36.49	$ 35.91	$ 35.83	$ 44.94	$ 33.38	12,109,000	9.39	$ 438,709,070	2.01 %	$0.720000	$ 3.86	
optimum	nafc	+1.12%	36.23 ( 4:00 pm edt)	35.91	+0.40	56,626	36.49	35.91	35.83	44.94	33.38	12.11m	9.4	438.7m	1.99	0.72	3.85	
paidcontent	nafc	+1.116%	36.23 usd	35.91	+0.4000	58,726	36.49	35.91	35.83	44.94	33.38	12,108,622						
pc-quote	nafc	1.12%	36.23	35.91	0.40	58,726	36.49	35.91	35.83	44.94	33.38	11,975,311	9.33073	433,866,000		0.18		
personal-wealth-biz	nafc	+1.12%	36.23	35.91		58,726	36.49	35.91	35.83	44.94	33.48		9.30		2.01	0.72	3.852	
predictwallstreet	nafc	+1.12%	36.23		+0.40	58,726												
raymond-james	nafc	1.12	36.23	35.91	0.40	58,726	36.49	35.91	36.23	44.94	33.38		9.13				3.97	
renewable-energy-world	nafc	+1.116%	36.23 usd	35.91	+0.4000	58,726	36.49	35.91	35.83	44.94	33.38	12,108,622						
screamingmedia	nafc	+1.12%	$	open: 35.91	+0.40	2,128	$36.49	$35.91	$35.83	$44.94	$33.38			$477.73m	1.99%	0.18		
scroli	nafc	%				0												
simple-stock-quotes	nafc	+1.12%	last trade: 36.23		change: 0.400								p/e ratio: 9.3					
smartmoney	nafc	(1.12%)	36.23	$35.91	0.40	58,726	$36.49	$35.91	$35.83	$44.94	$33.38			433,900	2.01%	$0.18		
stocknod	nafc	+1.116%	36.23 usd	35.91	+0.4000	58,726	36.49	35.91	35.83	44.94	33.38	12,108,622						
stockpickr	nafc	1.12%	$36.23 0.40 | 1.12%	35.91	0.40	58.73k	36.49	35.91	35.83	44.94	33.38							
stocksmart	nafc	.0 %	$37.74	42.45	0	23,159	37.89	37.04										
stocktwits	nafc	1.14%	36.24		+0.41													
streetinsider-com	nafc	1.12%	36.23	$35.91	+0.40	58,726	$36.49	$35.91	$35.83	$44.94	$33.38		9.41				$3.85	
thecramerreport	nafc		36.23	35.91	+0.40	58726	36.49	35.91										
thestree	nafc	1.12%	$36.23	35.91	0.4	58726	36.49	35.91	35.83	-44.94	33.38	1.2108622e7		4.33851926e8				
tickerspy	nafc	1.12%	$36.23	35.91	+0.40	58,726	36.49	35.91	35.83	44.94	33.38		9.3	433.8m	2.01%	$0.18		
tmx-quotemedia	nafc	1.12%	36.230	35.910	0.400	58,726	36.490	35.910	35.830	44.940	33.380	12,108,622	9.30	438,695,375	2.009	0.180 usd	3.85	
updown	nafc	1.12%	$36.23	$35.91	$0.40	56,493	$36.49	$35.91	$35.83	$44.94	$33.38	12.10b	9.03	$434m			3.97	
wallstreetsurvivor	nafc	1.17%	36.23	35.91	0.42	56,626	36.49	35.91		44.94	33.38		9.30	$434m	2.00%	0.72 -	3.86	
yahoo-finance	nafc	1.12%	36.23	35.91	0.40	58,726	36.49	35.91	35.83	44.94	33.38		9.41	438.67m	2.00%	0.72	3.85	
ycharts-com	nafc	+1.14%	36.24		+0.41					44.94	33.38		9.44	438.87m	2.08%		3.84	
zacks	nafc	(1.12%)	36.23		0.40	vol.  58,726	36.49	35.91		44.94	33.38		9.76	433.87 m	2.01	0.72	3.67	
advfn	chrs	0.48	4.22	4.19	0.02	797055	4.24	4.06										
barchart	chrs	+0.48%	4.22	4.19	+0.02	776,083	4.24	4.06	4.20	4.93	2.84		0.00	$488.38 m			-0.27	
barrons	chrs	0.48%	4.22	4.19	+0.02	757,422	4.24	4.06				115.83 million		$481.26 million	chrs has not issued dividends in more than 1 year.	$0.02		
bloomberg	chrs	0.476%	4.220	4.190	0.020	797,055	4.240	4.060		4.92	2.84	116.247mil		490.562mil			-0.140	
boston-com	chrs	+0.4762%	4.220 usd	4.190	+0.0200	797,055	4.240	4.060	4.200	4.925	2.840	116,246,911						
bostonmerchant	chrs	+0.4762%	4.220 usd	4.190	+0.0200	797,055	4.240	4.060	4.200	4.925	2.840	116,246,911						
business-insider	chrs	+0.4762%	4.220 usd	4.190	+0.0200	797,055	4.240	4.060	4.200	4.925	2.840	116,246,911						
chron	chrs	+0.4762%	4.220 usd	4.190	+0.0200	797,055	4.240	4.060	4.200	4.925	2.840	116,246,911						
cio-com	chrs	+0.48%	4.220 usd	4.190	+0.0200	797,055	4.240	4.060	4.200	4.925	2.840	116,246,911		491m				
cnn-money	chrs	+0.48%today&rsquo;s change	4.22data as of 4:00pm et	4.24	+0.02	757,422	4.24	4.06	4.20				nm	$490.6m				
easystockalterts	chrs	0.48%	4.22	4.19	+0.02	797055	4.24	4.06	4.20	4.93	2.84						-0.28	
eresearch-fidelity-com	chrs	0.48%	4.2200	4.1900	0.0200	797,055	4.2400	4.0600	4.2000	4.9250	2.8400	116,247,000	nm	$488.24m				
finance-abc7-com	chrs	+0.4762%	4.220 usd	4.190	+0.0200	797,055	4.240	4.060	4.200	4.925	2.840	116,246,911						
finance-abc7chicago-com	chrs	+0.4762%	4.220 usd	4.190	+0.0200	797,055	4.240	4.060	4.200	4.925	2.840	116,246,911						
financial-content	chrs	+0.4762%	4.220 usd	4.190	+0.0200	797,055	4.240	4.060	4.200	4.925	2.840	116,246,911						
finapps-forbes-com	chrs	0.5%	$4.22	4.19	0.02	797,055	4.24	4.06	4.20	4.92	2.84	116 mil		491 mil	0.0	0.00	-0.27	
finviz	chrs	0.48%	4.22			796,955			4.20	-14.40%	48.59%	116.25m		488.25m			-0.28	
fool	chrs	+0.48%	$4.22	$4.19	0.02	664,467	$4.24	$4.06	$4.20	$4.93	$2.84		0.00	$490.56m				
foxbusiness	chrs		$4.22		+0.02	816,206			$4.20									
google-finance	chrs	(0.48%)	4.22	4.19	+0.02	797,055.00	4.24	4.06		4.93	2.84	116.25m		490.56m			-0.28	
howthemarketworks	chrs	1.442%	4.22	4.19	0.06	797,055	4.24	4.06	4.16									
hpcwire	chrs	+0.4762%	4.220 usd	4.190	+0.0200	797,055	4.240	4.060	4.200	4.925	2.840	116,246,911						
insidestocks	chrs	+0.48%	4.22	4.19	+0.02	816206	4.24	4.06										
investopedia	chrs	+0.48 %	$4.22	4.19	+0.02				4.20									
investorguide	chrs	+0.48%	4.22	4.21	+0.02		4.24	4.06		4.93	2.84			490.6m			-0.277	
marketintellisearch	chrs	0.48 %	$4.22	$4.19	0.02	772.00k	$4.24	$4.06	$4.20			116.25m	0.00	0.49b	0.0 %		-0.28	
marketwatch	chrs	+0.48%	$4.22	open: 4.19	+0.02	58,784	$4.24	$4.06	$4.20	$4.93	$2.84			$481.26m				
minyanville	chrs	+0.4762%	4.220 usd	4.190	+0.0200	797,055	4.240	4.060	4.200	4.925	2.840	116,246,911						
msn-money	chrs	+0.48%	4.22	4.19	+0.02	797,055	4.24	4.06	4.20	4.93	2.84	116.25 mil	-15.07	488.24 mil			-0.28	
nasdaq-com	chrs	0.48%	$ 4.22	$ 4.19	0.02	797,055	$ 4.24	$ 4.06	$ 4.20	$ 4.925	$ 2.84	116,239,000		$ 490,528,580			$ -0.27	
optimum	chrs	+0.48%	4.22 ( 4:00 pm edt)	4.19	+0.02	797,055	4.24	4.06	4.20	4.92	2.84	116.25m		490.6m			-0.28	
paidcontent	chrs	+0.4762%	4.220 usd	4.190	+0.0200	797,055	4.240	4.060	4.200	4.925	2.840	116,246,911						
pc-quote	chrs	0.48%	4.22	4.19	0.02	803,194	4.24	4.06	4.2	4.93	2.84	115,696,066	-15.0	488,237,000				
personal-wealth-biz	chrs	+0.48%	4.22	4.21		816,206	4.24	4.06	4.20	4.93	2.84					0.00	-0.277	
predictwallstreet	chrs	+0.48%	4.22		+0.02	797,055												
raymond-james	chrs	0.48	4.22	4.19	0.02	797,055	4.24	4.06	4.22	4.93	2.84						-0.27	
renewable-energy-world	chrs	+0.4762%	4.220 usd	4.190	+0.0200	797,055	4.240	4.060	4.200	4.925	2.840	116,246,911						
screamingmedia	chrs	+0.48%	$	open: 4.19	+0.02	45,772	$4.24	$4.06	$4.20	$4.93	$2.84			$481.26m				
scroli	chrs	%	chrs			0												
simple-stock-quotes	chrs	+0.48%	last trade: 4.22		change: 0.020													
smartmoney	chrs	(0.48%)	4.22	$4.19	0.02	797,055	$4.24	$4.06	$4.20	$4.92	$2.84			488,200	0.00%	$0.00		
stocknod	chrs	+0.4762%	4.220 usd	4.190	+0.0200	797,055	4.240	4.060	4.200	4.925	2.840	116,246,911						
stockpickr	chrs	0.48%	$4.22 0.02 | 0.48%	4.19	0.02	797.06k	4.24	4.06	4.20	4.93	2.84							
stocksmart	chrs	.0 %	$3.87	3.56	0	146,257	4.1	3.855										
stocktwits	chrs	0.48%	4.22		+0.02													
streetinsider-com	chrs	0.48%	4.22	$4.19	+0.02	797,055	$4.24	$4.06	$4.20	$4.93	$2.84						$-0.28	
thecramerreport	chrs		4.22	4.21	+0.02	796955	4.24	4.06										
thestree	chrs	0.48%	$4.22	4.19	0.02	797055	4.24	4.06	4.2	-4.93	2.84	1.16246911e8		4.88237026e8				
tickerspy	chrs	0.48%	$4.22	4.19	+0.02	797,055	4.24	4.06	4.20	4.92	2.84		-15.0	488.2m	0.00%	$0.00		
tmx-quotemedia	chrs	0.48%	4.220	4.190	0.020	816,206	4.240	4.060	4.200	4.925	2.840	116,246,911		490,561,964			-0.28	
updown	chrs	0.48%	$4.22	$4.19	$0.02	757,422	$4.24	$4.06	$4.20	$4.92	$2.84	115.72b		$484m			-0.27	
wallstreetsurvivor	chrs	1.44%	4.22	4.19	0.06	797,055	4.24	4.06		4.93	2.84			$488m			-0.47	
yahoo-finance	chrs	0.48%	4.22	4.21	0.02	796,955	4.24	4.06	4.20	4.93	2.84			490.56m			-0.28	
ycharts-com	chrs	+0.48%	4.22		+0.02					4.92	2.84			488.38m	0.00%		-0.28	
zacks	chrs	(0.48%)	4.22		0.02	vol.  797,055	4.24	4.06		4.93	2.84			488.24 m	0.00	0.00	-.12	
advfn	bxs	-2.31	12.28	12.57	-0.29	534768	12.58	12.22										
barchart	bxs	-2.31%	12.28	12.57	-0.29	534,768	12.58	12.22	12.57	18.03	11.56		77.56	$1.03 b	0.32%	$0.04	+0.16	
barrons	bxs	2.31%	12.28	12.57	-0.29	511,084	12.58	12.22				83.52 million		$1.05 billion	0.33%	$0.01		
bloomberg	bxs	-2.307%	12.280	12.570	-0.290	534,768	12.580	12.220		18.73	11.57	83.487mil	76.750	1,025.217mil	4.557	0.010 regular cash	0.160	
boston-com	bxs	-2.307%	12.28 usd	12.57	-0.2900	534,768	12.58	12.22	12.57	18.73	11.57	83,486,737						
bostonmerchant	bxs	-2.307%	12.28 usd	12.57	-0.2900	534,768	12.58	12.22	12.57	18.73	11.57	83,486,737						
business-insider	bxs	-2.307%	12.28 usd	12.57	-0.2900	534,768	12.58	12.22	12.57	18.73	11.57	83,486,737						
chron	bxs	-2.307%	12.28 usd	12.57	-0.2900	534,768	12.58	12.22	12.57	18.73	11.57	83,486,737						
cio-com	bxs	-2.31%	12.28 usd	12.57	-0.2900	534,768	12.58	12.22	12.57	18.73	11.57	83,486,737	76.75	1b	0.3	0.04		
easystockalterts	bxs	-2.31%	12.28	12.57	-0.29	534768	12.58	12.22	12.57	18.73	11.57		76.75				0.16	
eresearch-fidelity-com	bxs	-2.31%	12.2800	12.5700	-0.2900	534,768	12.5800	12.2200	12.5700	18.7300	11.5700	83,487,000	78.56	$1.05b	0.32%	$0.010000		
finance-abc7-com	bxs	-2.307%	12.28 usd	12.57	-0.2900	534,768	12.58	12.22	12.57	18.73	11.57	83,486,737						
finance-abc7chicago-com	bxs	-2.307%	12.28 usd	12.57	-0.2900	534,768	12.58	12.22	12.57	18.73	11.57	83,486,737						
financial-content	bxs	-2.307%	12.28 usd	12.57	-0.2900	534,768	12.58	12.22	12.57	18.73	11.57	83,486,737						
finapps-forbes-com	bxs	-2.3%	$12.28	12.57	-0.29	534,768	12.58	12.22	12.57	18.73	11.57	83 mil	76.8	1 bil	0.3	0.04	0.16	
finviz	bxs	-2.31%	12.28			534,506			12.57	-31.88%	6.22%	83.49m	72.24	1.03b		0.04	0.17	
fool	bxs	-2.31%	$12.28	$12.57	-0.29	534,506	$12.58	$12.22	$12.57	$18.73	$11.57		78.60	$1.03b	3.90%	0.04		
foxbusiness	bxs		$12.28		-0.29	534,768			$12.57									
google-finance	bxs	(-2.31%)	12.28	12.57	-0.29	534,768.00	12.58	12.22		18.73	11.57	83.49m	72.98	1.03b	0.33	0.01	0.17	
howthemarketworks	bxs	-1.048%	12.28	12.57	-0.13	511,084	12.58	12.22	12.41									
hpcwire	bxs	-2.307%	12.28 usd	12.57	-0.2900	534,768	12.58	12.22	12.57	18.73	11.57	83,486,737						
insidestocks	bxs	-2.31%	12.28	12.57	-0.29	511084	12.58	12.22					price earnings ratio: 68.22					
investopedia	bxs	-2.31 %	$12.28	12.57	-0.29				12.57									
investorguide	bxs	-2.31%	12.28	12.57	-0.29		12.58	12.22		18.73	11.57		78.56	1.025b			0.16	
marketintellisearch	bxs	-2.31 %	$12.28	$12.57	-0.29	505.60k	$12.58	$12.22	$12.57			83.49m	73.94	1.05b	0.32 %		0.17	
marketwatch	bxs	-2.31%	$12.28	open: 12.57	-0.29	25,704	$12.58	$12.22	$12.57	$18.73	$11.57		72.92	$1.05b	0.33%	0.01	0.17	
minyanville	bxs	-2.307%	12.28 usd	12.57	-0.2900	534,768	12.58	12.22	12.57	18.73	11.57	83,486,737						
msn-money	bxs	-2.31%	12.28	12.57	-0.29	534,768	12.58	12.22	12.57	18.73	11.57	83.49 mil	76.75	1.05 bil	0.32%	0.04	0.17	
nasdaq-com	bxs	2.31%	$ 12.28		0.29	534,768	$ 12.58	$ 12.22	$ 12.57	$ 18.73	$ 11.57	83,487,000	76.75	$ 1,025,220,360	0.32 %	$0.040000	$ 0.16	
optimum	bxs	-2.31%	12.28 ( 4:15 pm edt)	12.57	-0.29	534,768	12.58	12.22	12.57	18.73	11.57	83.49m	76.8	1.0b	3.58	0.44	0.16	
paidcontent	bxs	-2.307%	12.28 usd	12.57	-0.2900	534,768	12.58	12.22	12.57	18.73	11.57	83,486,737						
pc-quote	bxs	-2.31%	12.28	12.57	-0.29	534,768	12.58	12.22	12.57	18.73	11.57	85,458,599	78.5625	1,049,432,000		0.01		
personal-wealth-biz	bxs	-2.31%	12.28	12.57	-0.29	534,768	12.58	12.22	12.57	18.73	11.57		78.56		4.46	0.56	0.16	
predictwallstreet	bxs	-2.31%	12.28		-0.29	534,768												
raymond-james	bxs	-2.31	12.28	12.57	-0.29	534,768	12.58	12.22	12.28	18.73	11.57		76.75				0.16	
renewable-energy-world	bxs	-2.307%	12.28 usd	12.57	-0.2900	534,768	12.58	12.22	12.57	18.73	11.57	83,486,737						
screamingmedia	bxs	-2.31%	$	open: 12.57	-0.29	25,704	$12.58	$12.22	$12.57	$18.73	$11.57		72.92	$1.05b	0.33%	0.01	0.17	
scroli	bxs	%	bxs			0												
simple-stock-quotes	bxs	-2.31%	last trade: 12.28		change: -0.290								p/e ratio: 78.56					
smartmoney	bxs	(-2.31%)	12.28	$12.57	-0.29	534,768	$12.58	$12.22	$12.57	$18.73	$11.57			1,049,400	0.32%	$0.01		
stocknod	bxs	-2.307%	12.28 usd	12.57	-0.2900	534,768	12.58	12.22	12.57	18.73	11.57	83,486,737						
stockpickr	bxs	-2.31%	$12.28 -0.29 | -2.31%	12.54	-0.29	534.51k	12.58	12.22	12.57	18.73	11.57							
stocksmart	bxs	.0 %	$12.21	16.17	0	71,642	12.78	12.21										
stocktwits	bxs	-2.19%	12.29		-0.28													
streetinsider-com	bxs	2.31%	12.28	$12.57	-0.29	534,768	$12.58	$12.22	$12.57	$18.73	$11.57		76.75				$0.16	
thecramerreport	bxs		12.57	12.43	+0.16	745264	12.69	12.39										
thestree	bxs	-2.31%	$12.28	12.54	-0.29	534506	12.58	12.22	12.57	-18.73	11.57	8.3486737e7		1.049428284e9				
tickerspy	bxs	-2.31%	$12.28	12.57	-0.29	534,768	12.58	12.22	12.57	18.73	11.57		78.6	1.0b	0.32%	$0.01		
tmx-quotemedia	bxs	-2.31%	12.280	12.570	-0.290	534,768	12.580	12.220	12.570	18.730	11.570	83,486,737	78.60	1,025,217,130	0.326	0.010 usd	0.16	
updown	bxs	-2.31%	$12.28	$12.57	-$0.29	508,824	$12.58	$12.22	$12.57	$18.73	$11.57	83.48b	74.64	$1.03b			0.17	
wallstreetsurvivor	bxs	-1.05%	12.28	12.57	-0.13	511,084	12.58	12.22		16.75	11.57		78.60	$1b	0.30%	0.88 -	0.27	
yahoo-finance	bxs	2.31%	12.28	12.57	0.29	534,768	12.58	12.22	12.57	18.73	11.57		76.75	1.03b	0.30%	0.04	0.16	
ycharts-com	bxs	-2.15%	12.30		-0.27					18.73	11.57		76.88	1.03b	0.31%		0.16	
zacks	bxs	(-2.31%)	12.28		-0.29	vol.  534,768	12.58	12.22		18.73	11.57		78.56	1.05 b	0.32	0.04	.16	
advfn	prsp	0.20	44.54	44.47	0.09	144123	44.75	44.0										
barchart	prsp	+0.20%	44.54	44.68	+0.09	144,123	44.75	44.00	44.45	46.56	27.77		15.71	$2.08 b	1.6%	$0.70	+2.79	
barrons	prsp	0.20%	44.54	44.47	+0.09	144,123	44.75	44.00				46.83 million		$2.08 billion	1.57%	$0.18		
bloomberg	prsp	0.202%	44.540	44.470	0.090	144,123	44.750	44.000		46.75	28.27	46.886mil	15.907	2,088.302mil	1.527	0.175 regular cash	2.800	
boston-com	prsp	+0.2025%	44.54 usd	44.47	+0.0900	144,123	44.75	44.00	44.45	46.75	28.27	46,885,976						
bostonmerchant	prsp	+0.2025%	44.54 usd	44.47	+0.0900	144,123	44.75	44.00	44.45	46.75	28.27	46,885,976						
business-insider	prsp	+0.2025%	44.54 usd	44.47	+0.0900	144,123	44.75	44.00	44.45	46.75	28.27	46,885,976						
chron	prsp	+0.2025%	44.54 usd	44.47	+0.0900	144,123	44.75	44.00	44.45	46.75	28.27	46,885,976						
cio-com	prsp	+0.20%	44.54 usd	44.47	+0.0900	144,123	44.75	44.00	44.45	46.75	28.27	46,885,976	15.96	2b	1.6	0.7		
cnn-money	prsp	+0.20%	44.54	44.47	+0.09	135,982	44.75	44.00	44.45				16.0	$2.1b	1.57%			
easystockalterts	prsp	0.20%	44.54	44.47	+0.09	144123	44.75	44.00	44.45	46.75	28.27		15.96				2.79	
finance-abc7-com	prsp	+0.2025%	44.54 usd	44.47	+0.0900	144,123	44.75	44.00	44.45	46.75	28.27	46,885,976						
finance-abc7chicago-com	prsp	+0.2025%	44.54 usd	44.47	+0.0900	144,123	44.75	44.00	44.45	46.75	28.27	46,885,976						
financial-content	prsp	+0.2025%	44.54 usd	44.47	+0.0900	144,123	44.75	44.00	44.45	46.75	28.27	46,885,976						
finapps-forbes-com	prsp	0.2%	$44.54	44.47	0.09	144,123	44.75	44.00	44.45	46.75	28.27	47 mil	16.0	2 bil	1.6	0.70	2.79	
finviz	prsp	0.20%	44.54			144,123			44.45	-4.34%	60.42%	46.89m	15.96	2.09b		0.70	2.79	
fool	prsp	+0.20%	$44.54	$44.47	0.09	144,123	$44.75	$44.00	$44.45	$46.75	$28.27		15.90	$2.09b	1.60%	0.70		
foxbusiness	prsp		$44.54		+0.09	144,270			$44.45									
google-finance	prsp	(0.20%)	44.54	44.47	+0.09	144,123.00	44.75	44.00		46.75	28.27	46.89m	15.98	2.09b	1.57	0.17	2.79	
howthemarketworks	prsp	1.643%	44.54	44.47	0.72	144,123	44.75	44	43.82									
hpcwire	prsp	+0.2025%	44.54 usd	44.47	+0.0900	144,123	44.75	44.00	44.45	46.75	28.27	46,885,976						
insidestocks	prsp	+0.20%	44.54	44.68	+0.09	144123	44.75	44.00					price earnings ratio: 15.96					
investopedia	prsp	+0.20 %	$44.54	44.47	+0.09				44.45									
investorguide	prsp	+0.20%	44.54	44.55	+0.09		44.75	44.00		46.75	28.27		15.93	2.088b			2.79	
marketintellisearch	prsp	0.2 %	$44.54	$44.55	0.09	129.40k	$44.75	$44.00	$44.45			46.89m	15.93	2.08b	1.57 %		2.79	
marketwatch	prsp	+0.20%	$44.54	open: 44.47	+0.09	13,594	$44.75	$44.00	$44.45	$46.75	$28.27		34.15	$2.08b	1.57%	0.18	1.30	
minyanville	prsp	+0.2025%	44.54 usd	44.47	+0.0900	144,123	44.75	44.00	44.45	46.75	28.27	46,885,976						
msn-money	prsp	+0.20%	44.54	44.47	+0.09	144,123	44.75	44.00	44.45	46.75	28.27	46.89 mil	15.96	2.08 bil	1.57%	0.70	2.79	
nasdaq-com	prsp	0.2%	$ 44.54	$ 44.47	0.09	144,123	$ 44.75	$ 44	$ 44.45	$ 46.75	$ 28.27	46,886,000	15.96	$ 2,088,302,440	1.57 %	$0.700000	$ 2.79	
optimum	prsp	+0.20%	44.54 ( 4:30 pm edt)	44.47	+0.09	144,123	44.75	44.00	44.45	46.75	28.27	46.89m	16.0	2.1b	1.57	0.70	2.79	
paidcontent	prsp	+0.2025%	44.54 usd	44.47	+0.0900	144,123	44.75	44.00	44.45	46.75	28.27	46,885,976						
pc-quote	prsp	0.20%	44.54	44.47	0.09	144,123	44.75	44.0	44.45	46.75	28.27	46,791,262	15.9319	2,084,083,000		0.175		
personal-wealth-biz	prsp	+0.20%	44.54	44.55		144,270	44.75	44.00	44.45	46.75	28.27		15.93		1.53	0.68	2.79	
predictwallstreet	prsp	+0.20%	44.54		+0.09	144,123												
raymond-james	prsp	0.20	44.54	44.47	0.09	144,123	44.75	44.00	44.54	46.75	28.27		15.96				2.79	
renewable-energy-world	prsp	+0.2025%	44.54 usd	44.47	+0.0900	144,123	44.75	44.00	44.45	46.75	28.27	46,885,976						
screamingmedia	prsp	+0.20%	$	open: 44.47	+0.09	13,594	$44.75	$44.00	$44.45	$46.75	$28.27		34.15	$2.08b	1.57%	0.18	1.30	
scroli	prsp	%	prsp			0												
simple-stock-quotes	prsp	+0.20%	last trade: 44.54		change: 0.090								p/e ratio: 15.93					
smartmoney	prsp	(0.20%)	44.54	$44.47	0.09	144,123	$44.75	$44.00	$44.45	$46.75	$28.27			2,084,100	1.57%	$0.18		
stocknod	prsp	+0.2025%	44.54 usd	44.47	+0.0900	144,123	44.75	44.00	44.45	46.75	28.27	46,885,976						
stockpickr	prsp	0.20%	$44.54 0.09 | 0.20%	44.47	0.09	144.12k	44.75	44.00	44.45	46.75	28.27							
stocksmart	prsp	.0 %	$42.13	39.64	0	45,690	43.69	42.02										
stocktwits	prsp	0.20%	44.54		+0.09													
streetinsider-com	prsp	0.20%	44.54	$44.47	+0.09	144,123	$44.75	$44.00	$44.45	$46.75	$28.27		15.96				$2.79	
thecramerreport	prsp		44.54	44.55	+0.09	144123	44.75	44.00										
thestree	prsp	0.2%	$44.54	44.47	0.09	144123	44.75	44.0	44.45	-46.75	28.27	4.6885976e7		2.084081633e9				
tickerspy	prsp	0.20%	$44.54	44.47	+0.09	144,123	44.75	44.00	44.45	46.75	28.27		15.9	2.0b	1.57%	$0.17		
tmx-quotemedia	prsp	0.20%	44.540	44.470	0.090	144,270	44.750	44.000	44.450	46.750	28.270	46,885,976	15.90	2,088,301,371	1.575	0.175 usd	2.79	
updown	prsp	0.20%	$44.54	$44.47	$0.09	130,373	$44.75	$44.00	$44.45	$46.75	$28.27	46.88b	15.88	$2.05b			2.80	
wallstreetsurvivor	prsp	1.64%	44.54	44.47	0.72	144,123	44.75	44.00		46.75	28.27		15.90	$2b	1.60%	0.64 -	2.73	
yahoo-finance	prsp	0.20%	44.54	44.55	0.09	144,123	44.75	44.00	44.45	46.75	28.27		15.96	2.09b	1.60%	0.70	2.79	
ycharts-com	prsp	+0.20%	44.54		+0.09					46.75	28.27		15.96	2.08b	1.60%		2.79	
zacks	prsp	(0.20%)	44.54		0.09	vol.  144,123	44.75	44.00		46.75	28.27		15.93	2.08 b	1.57	0.70	2.79	
advfn	pzn	0.53	5.74	5.7	0.03	30358	5.75	5.41										
barchart	pzn	+0.53%	5.74	5.70	+0.03	29,758	5.75	5.41	5.71	7.99	5.00		17.21	$370.63 m	2.11%	$0.12	+0.35	
barrons	pzn	0.53%	5.74	5.70	+0.03	30,358	5.75	5.45				64.99 million		$368.71 million	2.09%	$0.03		
bloomberg	pzn	0.525%	5.740	5.700	0.030	30,358	5.750	5.410		8.03	5.00	9.904mil	16.400	369.243mil	4.704	0.030 regular cash	0.350	
boston-com	pzn	+0.5254%	5.740 usd	5.700	+0.0300	30,358	5.750	5.410	5.710	8.030	5.000	9,904,187						
bostonmerchant	pzn	+0.5254%	5.740 usd	5.700	+0.0300	30,358	5.750	5.410	5.710	8.030	5.000	9,904,187						
business-insider	pzn	+0.5254%	5.740 usd	5.700	+0.0300	30,358	5.750	5.410	5.710	8.030	5.000	9,904,187						
chron	pzn	+0.5254%	5.740 usd	5.700	+0.0300	30,358	5.750	5.410	5.710	8.030	5.000	9,904,187						
cio-com	pzn	+0.53%	5.740 usd	5.700	+0.0300	30,358	5.750	5.410	5.710	8.030	5.000	9,904,187	16.88	57m	2.1	0.12		
cnn-money	pzn	+0.53%today&rsquo;s change	5.74data as of 4:04pm et	5.70	+0.03	30,358	5.75	5.41	5.71				16.9	$56.8m	2.09%			
easystockalterts	pzn	0.53%	5.74	5.70	+0.03	30358	5.75	5.41	5.71	8.03	5.00		16.88				0.34	
eresearch-fidelity-com	pzn	0.53%	5.7400	5.7000	0.0300	30,358	5.7500	5.4100	5.7100	8.0300	5.0000	64,572,000	16.31	$368.71m	2.10%	$0.030000		
finance-abc7-com	pzn	+0.5254%	5.740 usd	5.700	+0.0300	30,358	5.750	5.410	5.710	8.030	5.000	9,904,187						
finance-abc7chicago-com	pzn	+0.5254%	5.740 usd	5.700	+0.0300	30,358	5.750	5.410	5.710	8.030	5.000	9,904,187						
financial-content	pzn	+0.5254%	5.740 usd	5.700	+0.0300	30,358	5.750	5.410	5.710	8.030	5.000	9,904,187						
finapps-forbes-com	pzn	0.5%	$5.74	5.70	0.03	30,358	5.75	5.41	5.71	8.03	5.00	10 mil		57 mil	2.1	0.12		
finviz	pzn	0.53%	5.74			30,658			5.71	-28.16%	14.80%	64.57m	21.96	368.69m		0.12	0.26	
fool	pzn	+0.53%	$5.74	$5.70	0.03	30,358	$5.75	$5.41	$5.71	$8.03	$5.00		16.80	$56.88m	3.50%	0.12		
foxbusiness	pzn		$5.74		+0.03	31,323			$5.71									
google-finance	pzn	(0.53%)	5.74	5.70	+0.03	30,358.00	5.75	5.41		8.03	5.00	64.57m	21.95	370.64m	2.09	0.03	0.26	
howthemarketworks	pzn	1.056%	5.74	5.7	0.06	30,358	5.75	5.41	5.68									
hpcwire	pzn	+0.5254%	5.740 usd	5.700	+0.0300	30,358	5.750	5.410	5.710	8.030	5.000	9,904,187						
insidestocks	pzn	+0.53%	5.74	5.70	+0.03	30358	5.75	5.41										
investopedia	pzn	+0.53 %	$5.74	5.70	+0.03				5.71									
investorguide	pzn	+0.53%	5.74	5.70	+0.03		5.74	5.41		8.03	5.67		15.69	56.8m			0.364	
marketintellisearch	pzn	0.35 %	$5.73	$5.70	0.02	28.80k	$5.75	$5.41	$5.71			64.57m	21.96	0.37b	2.1 %		0.26	
marketwatch	pzn	+0.53%	$5.74	open: 5.70	+0.03	2,426	$5.75	$5.45	$5.71	$8.03	$5.00		19.34	$368.71m	2.09%	0.03	0.30	
minyanville	pzn	+0.5254%	5.740 usd	5.700	+0.0300	30,358	5.750	5.410	5.710	8.030	5.000	9,904,187						
msn-money	pzn	+0.53%	5.74	5.70	+0.03	30,358	5.75	5.41	5.71	8.03	5.00	64.57 mil	15.94	368.71 mil	2.10%	0.12	0.26	
nasdaq-com	pzn	0.53%	$ 5.74		0.03	30,358	$ 5.75	$ 5.41	$ 5.71	$ 8.03	$ 5	9,904,000	16.4	$ 56,848,960	2.1 %	$0.120000	$ 0.35	
optimum	pzn	+0.53%	5.74 ( 4:04 pm edt)	5.70	+0.03	30,358	5.75	5.41	5.71	8.03	5.00	9.90m	16.9	56.9m	2.09	0.12	0.34	
paidcontent	pzn	+0.5254%	5.740 usd	5.700	+0.0300	30,358	5.750	5.410	5.710	8.030	5.000	9,904,187						
pc-quote	pzn	0.53%	5.74	5.7	0.03	30,358	5.75	5.41	5.71	8.03	5.00	9,852,230	15.86111	56,552,000		0.03		
personal-wealth-biz	pzn	+0.53%	5.74	5.70		31,323	5.75	5.41	5.71	8.03	5.67		15.69		1.58	0.09	0.364	
predictwallstreet	pzn	+0.53%	5.74		+0.03	30,358												
raymond-james	pzn	0.53	5.74	5.70	0.03	30,358	5.75	5.41	5.74	8.03	5.00		11.96				0.48	
renewable-energy-world	pzn	+0.5254%	5.740 usd	5.700	+0.0300	30,358	5.750	5.410	5.710	8.030	5.000	9,904,187						
screamingmedia	pzn	+0.53%	$	open: 5.70	+0.03	30,358	$5.75	$5.45	$5.71	$8.03	$5.00		19.34	$368.71m	2.09%	0.03	0.30	
scroli	pzn	%	pzn			0												
simple-stock-quotes	pzn	+0.53%	last trade: 5.74		change: 0.030								p/e ratio: 15.69					
smartmoney	pzn	(0.53%)	5.74	$5.70	0.03	30,358	$5.75	$5.41	$5.71	$8.03	$5.00			56,600	2.10%	$0.03		
stocknod	pzn	+0.5254%	5.740 usd	5.700	+0.0300	30,358	5.750	5.410	5.710	8.030	5.000	9,904,187						
stockpickr	pzn	0.53%	$5.74 0.03 | 0.53%	5.70	0.03	30.36k	5.75	5.41	5.71	8.03	5.00							
stocksmart	pzn	.0 %	$5.58	7.36	0	530	5.83	5.58										
stocktwits	pzn	0.35%	5.73		+0.02													
streetinsider-com	pzn	0.53%	5.74	$5.70	+0.03	30,358	$5.75	$5.41	$5.71	$8.03	$5.00		16.88				$0.34	
thecramerreport	pzn		5.74	5.70	+0.03	30658	5.75	5.41										
thestree	pzn	0.53%	$5.74	5.7	0.03	30358	5.75	5.41	5.71	-8.03	5.0	9909653.0		5.6552908e7				
tickerspy	pzn	0.53%	$5.74	5.70	+0.03	30,358	5.75	5.41	5.71	8.03	5.00		15.9	56.5m	2.10%	$0.03		
tmx-quotemedia	pzn	0.53%	5.740	5.700	0.030	31,323	5.750	5.410	5.710	8.030	5.000	9,909,653	16.80	56,881,408	2.102	0.030 usd	0.34	
updown	pzn	0.53%	$5.74	$5.70	$0.03	30,358	$5.75	$5.41	$5.71	$8.03	$5.00	9.91b	11.94	$56m			0.48	
wallstreetsurvivor	pzn	1.06%	5.74	5.70	0.06	30,358	5.75	5.41		8.03	5.00		16.80	$57m	2.10%	0.24 -	0.34	
yahoo-finance	pzn	0.53%	5.74	5.70	0.03	30,658	5.75	5.41	5.71	8.03	5.00		15.77	56.85m	2.10%	0.12	0.36	
ycharts-com	pzn	+0.35%	5.73		+0.02					8.03	5.00		15.92	369.99m	2.09%		0.36	
zacks	pzn	(0.53%)	5.74		0.03	vol.  30,358	5.75	5.41		8.03	5.00		17.3	368.71 m	2.10	0.12	.33	
advfn	lway	0.71	11.3	11.2	0.08	25600	11.3	10.88										
barchart	lway	+0.71%	11.30	11.20	+0.08	25,600	11.30	10.88	11.22	11.30	8.25		48.61	$187.58 m			+0.23	
barrons	lway	0.71%	11.30	11.20	+0.08	18,278	11.30	10.88				16.66 million		$184.43 million	lway has not issued dividends in more than 1 year.			
bloomberg	lway	0.713%	11.300	11.200	0.080	25,600	11.300	10.880		11.30	8.25	16.444mil	49.130	185.815mil			0.230	
boston-com	lway	+0.7130%	11.30 usd	11.20	+0.0800	25,600	11.30	10.88	11.22	11.27	8.250	16,443,809						
bostonmerchant	lway	+0.7130%	11.30 usd	11.20	+0.0800	25,600	11.30	10.88	11.22	11.27	8.250	16,443,809						
business-insider	lway	+0.7130%	11.30 usd	11.20	+0.0800	25,600	11.30	10.88	11.22	11.27	8.250	16,443,809						
chron	lway	+0.7130%	11.30 usd	11.20	+0.0800	25,600	11.30	10.88	11.22	11.27	8.250	16,443,809						
cio-com	lway	+0.71%	11.30 usd	11.20	+0.0800	25,600	11.30	10.88	11.22	11.27	8.250	16,443,809	49.13	186m				
cnn-money	lway	+0.36%today&rsquo;s change	11.26data as of 3:59pm et	11.20	+0.04	17,624	11.26	10.88	11.22				51.2	$185.2m				
easystockalterts	lway	0.71%	11.30	11.20	+0.08	24878	11.30	10.88	11.22	11.27	8.25		49.13				0.23	
eresearch-fidelity-com	lway	0.71%	11.3000	11.2000	0.0800	25,600	11.3000	10.8800	11.2200	11.2700	8.2500	16,438,000	48.78	$184.43m				
finance-abc7-com	lway	+0.7130%	11.30 usd	11.20	+0.0800	25,120	11.30	10.88	11.22	11.27	8.250	16,443,809						
finance-abc7chicago-com	lway	+0.7130%	11.30 usd	11.20	+0.0800	25,120	11.30	10.88	11.22	11.27	8.250	16,443,809						
financial-content	lway	+0.7130%	11.30 usd	11.20	+0.0800	25,120	11.30	10.88	11.22	11.27	8.250	16,443,809						
finapps-forbes-com	lway	0.7%	$11.30	11.20	0.08	25,120	11.30	10.88	11.22	11.27	8.25	16 mil	49.1	186 mil	0.0	0.00	0.23	
finviz	lway	0.71%	11.30			25,120			11.22	0.27%	36.97%	16.44m	48.78	184.46m			0.23	
fool	lway	+0.71%	$11.30	$11.20	0.08	24,878	$11.30	$10.88	$11.22	$11.27	$8.25		48.80	$185.82m				
foxbusiness	lway		$11.30		+0.08	25,600			$11.22									
google-finance	lway	(0.71%)	11.30	11.20	+0.08	25,120.00	11.30	10.88		11.30	8.25	16.44m	49.41	185.75m			0.23	
howthemarketworks	lway	1.073%	11.3	11.2	0.12	24,878	11.3	10.88	11.18									
hpcwire	lway	+0.7130%	11.30 usd	11.20	+0.0800	25,600	11.30	10.88	11.22	11.27	8.250	16,443,809						
insidestocks	lway	+0.71%	11.30	11.20	+0.08	25600	11.30	10.88										
investopedia	lway	+0.71 %	$11.30	11.20	+0.08				11.22									
investorguide	lway	+0.36%	11.26	11.20	+0.04		11.26	10.88		11.27	8.25		49.21	185.1m			0.228	
marketintellisearch	lway	0.71 %	$11.30	$11.20	0.08	24.20k	$11.30	$10.88	$11.22			16.44m	48.78	0.18b	0.0 %		0.23	
marketwatch	lway	+0.71%	$11.30	open: 11.20	+0.08	7,322	$11.30	$10.88	$11.22	$11.30	$8.25		49.30	$184.43m			0.23	
minyanville	lway	+0.7130%	11.30 usd	11.20	+0.0800	24,878	11.30	10.88	11.22	11.27	8.250	16,443,809						
msn-money	lway	+0.71%	11.30	11.20	+0.08	24,878	11.30	10.88	11.22	11.27	8.25	16.44 mil	49.13	184.43 mil			0.23	
nasdaq-com	lway	0.71%	$ 11.30	$ 11.20	0.08	25,120	$ 11.30	$ 10.88	$ 11.22	$ 11.27	$ 8.25	16,444,000	49.13	$ 185,817,200			$ 0.23	
optimum	lway	+0.71%	11.30 ( 4:00 pm edt)	11.20	+0.08	24,878	11.30	10.88	11.22	11.27	8.25	16.44m	49.1	185.8m			0.23	
paidcontent	lway	+0.7130%	11.30 usd	11.20	+0.0800	24,878	11.30	10.88	11.22	11.27	8.250	16,443,809						
pc-quote	lway	0.71%	11.3	11.2	0.08	25,600	11.3	10.88	11.22	11.27	8.25	16,321,628	48.78261	184,434,000				
personal-wealth-biz	lway	+0.71%	11.30	11.20		25,600	11.30	10.88	11.22	11.27	8.25		49.21			0.00	0.228	
predictwallstreet	lway	+0.71%	11.30		+0.08	25,120												
raymond-james	lway	0.71	11.30	11.20	0.08	25,120	11.30	10.88	11.30	11.27	8.25		49.13				0.23	
renewable-energy-world	lway	+0.7130%	11.30 usd	11.20	+0.0800	25,120	11.30	10.88	11.22	11.27	8.250	16,443,809						
screamingmedia	lway	+0.71%	$	open: 11.20	+0.08	7,564	$11.30	$10.88	$11.22	$11.30	$8.25		49.30	$184.43m			0.23	
scroli	lway	%	lway			0												
simple-stock-quotes	lway	+0.71%	last trade: 11.30		change: 0.080								p/e ratio: 49.21					
smartmoney	lway	(0.71%)	11.30	$11.20	0.08	25,120	$11.30	$10.88	$11.22	$11.27	$8.25			184,500	0.00%	$0.00		
stocknod	lway	+0.7130%	11.30 usd	11.20	+0.0800	25,120	11.30	10.88	11.22	11.27	8.250	16,443,809						
stockpickr	lway	0.71%	$11.30 0.08 | 0.71%	11.20	0.08	24.88k	11.30	10.88	11.22	11.27	8.25							
stocksmart	lway	.0 %	$10.24	9.62	0	100	10.24	10.24										
stocktwits	lway	-0.62%	11.15		-0.07													
streetinsider-com	lway	0.71%	11.30	$11.20	+0.08	24,878	$11.30	$10.88	$11.22	$11.27	$8.25		49.13				$0.23	
thecramerreport	lway		11.30	11.20	+0.08	25600	11.30	10.88										
thestree	lway	0.71%	$11.3	11.2	0.08	25120	11.3	10.88	11.22	-11.27	8.25	1.6443809e7		1.84499537e8				
tickerspy	lway	0.71%	$11.30	11.20	+0.08	25,120	11.30	10.88	11.22	11.27	8.25		48.8	184.4m	0.00%	$0.00		
tmx-quotemedia	lway	0.71%	11.300	11.200	0.080	25,600	11.300	10.880	11.220	11.270	8.250	16,443,809	48.80	185,815,042			0.23	
updown	lway	0.71%	$11.30	$11.20	$0.08	18,278	$11.30	$10.88	$11.22	$11.27	$8.25	16.44b	49.27	$184m			0.23	
wallstreetsurvivor	lway	1.07%	11.30	11.20	0.12	24,878	11.30	10.88		11.27	8.25		48.80	$184m			0.22	
yahoo-finance	lway	0.71%	11.30	11.20	0.08	25,120	11.30	10.88	11.22	11.30	8.25		49.56	185.81m			0.23	
ycharts-com	lway	-0.62%	11.15		-0.07					11.27	8.25		48.48	185.09m	0.00%		0.23	
zacks	lway	(0.71%)	11.30		0.08	vol.  25,120	11.30	10.88		11.30	8.25		48.78	184.43 m	0.00	0.00	.23	
advfn	mksi	-1.41	26.52	26.93	-0.38	249617	26.99	26.29										
barchart	mksi	-1.41%	26.52	26.93	-0.38	257,325	26.99	26.29	26.90	33.66	16.32		9.50	$1.38 b	2.27%	$0.60	+2.95	
barrons	mksi	1.41%	26.52	26.93	-0.38	240,594	26.99	26.29				50.93 million		$1.41 billion	2.26%	$0.15		
bloomberg	mksi	-1.413%	26.520	26.930	-0.380	249,617	26.990	26.290		33.85	16.50	52.264mil	9.574	1,386.053mil	1.131	0.150 regular cash	2.770	
boston-com	mksi	-1.413%	26.52 usd	26.93	-0.3800	249,107	26.99	26.29	26.90	33.85	16.50	52,264,426						
bostonmerchant	mksi	-1.413%	26.52 usd	26.93	-0.3800	249,107	26.99	26.29	26.90	33.85	16.50	52,264,426						
business-insider	mksi	-1.413%	26.52 usd	26.93	-0.3800	249,107	26.99	26.29	26.90	33.85	16.50	52,264,426						
chron	mksi	-1.413%	26.52 usd	26.93	-0.3800	249,207	26.99	26.29	26.90	33.85	16.50	52,264,426						
cio-com	mksi	-1.41%	26.52 usd	26.93	-0.3800	249,207	26.99	26.29	26.90	33.85	16.50	52,264,426	9.574	1b	2.2	0.6		
cnn-money	mksi	-1.41%	26.52	26.93	-0.38	249,717	26.99	26.29	26.90				9.6	$1.4b	2.26%			
easystockalterts	mksi	-1.41%	26.52	26.93	-0.38	249207	26.99	26.29	26.90	33.85	16.50		9.57				2.77	
eresearch-fidelity-com	mksi	-1.41%	26.5200	26.9300	-0.3800	249,717	26.9900	26.2900	26.9000	33.8500	16.5000	52,264,000	9.71	$1.41b	2.23%	$0.150000		
finance-abc7-com	mksi	-1.413%	26.52 usd	26.93	-0.3800	249,107	26.99	26.29	26.90	33.85	16.50	52,264,426						
finance-abc7chicago-com	mksi	-1.413%	26.52 usd	26.93	-0.3800	249,107	26.99	26.29	26.90	33.85	16.50	52,264,426						
financial-content	mksi	-1.413%	26.52 usd	26.93	-0.3800	249,107	26.99	26.29	26.90	33.85	16.50	52,264,426						
finapps-forbes-com	mksi	-1.4%	$26.52	26.93	-0.38	249,617	26.99	26.29	26.90	33.85	16.50	52 mil	9.0	1 bil	2.3	0.60	2.95	
finviz	mksi	-1.41%	26.52			249,267			26.90	-21.19%	61.68%	52.26m	9.75	1.41b		0.60	2.76	
fool	mksi	-1.41%	$26.52	$26.93	-0.38	241,351	$26.99	$26.29	$26.90	$33.85	$16.50		9.10	$1.39b		0.60		
foxbusiness	mksi		$26.52		-0.38	258,792			$26.90									
google-finance	mksi	(-1.41%)	26.52	26.93	-0.38	249,617.00	26.99	26.29		33.85	16.50	52.26m	9.60	1.39b	2.26	0.15	2.76	
howthemarketworks	mksi	0.379%	26.52	26.93	0.1	249,107	26.99	26.29	26.42									
hpcwire	mksi	-1.413%	26.52 usd	26.93	-0.3800	249,107	26.99	26.29	26.90	33.85	16.50	52,264,426						
insidestocks	mksi	-1.41%	26.52	26.93	-0.38	258792	26.99	26.29					price earnings ratio: 9.44					
investopedia	mksi	-1.41 %	$26.52	26.93	-0.38				26.90									
investorguide	mksi	-1.38%	26.53	26.90	-0.37		26.98	26.29		33.85	16.50		9.11	1.387b			2.954	
marketintellisearch	mksi	-1.41 %	$26.52	$26.93	-0.38	251.20k	$26.99	$26.29	$26.90			52.26m	9.75	1.41b	2.23 %		2.76	
marketwatch	mksi	-1.41%	$26.52	open: 26.93	-0.38	17,099	$26.99	$26.29	$26.90	$33.85	$16.50		9.79	$1.41b	2.26%	0.15	2.71	
minyanville	mksi	-1.413%	26.52 usd	26.93	-0.3800	249,107	26.99	26.29	26.90	33.85	16.50	52,264,426						
msn-money	mksi	-1.41%	26.52	26.93	-0.38	249,617	26.99	26.29	26.90	33.85	16.50	52.26 mil	9.57	1.41 bil	2.23%	0.60	2.95	
nasdaq-com	mksi	1.41%	$ 26.52	$ 26.93	0.38	249,617	$ 26.99	$ 26.29	$ 26.90	$ 33.85	$ 16.50	52,264,000	8.99	$ 1,386,041,280			$ 2.95	
optimum	mksi	-1.41%	26.52 ( 4:00 pm edt)	26.93	-0.38	248,907	26.99	26.29	26.90	33.85	16.50	52.26m	9.6	1.4b	2.26	0.60	2.77	
paidcontent	mksi	-1.413%	26.52 usd	26.93	-0.3800	249,107	26.99	26.29	26.90	33.85	16.50	52,264,426						
pc-quote	mksi	-1.41%	26.52	26.93	-0.38	252,477	26.99	26.29	26.9	33.85	16.50	53,012,881	9.71119	1,405,902,000		0.15		
personal-wealth-biz	mksi	-1.41%	26.52	26.90	-0.38	258,792	26.99	26.29	26.90	33.85	16.50		9.11		0.56	0.15	2.954	
predictwallstreet	mksi	-1.41%	26.52		-0.38	249,617												
raymond-james	mksi	-1.41	26.52	26.93	-0.38	249,617	26.99	26.29	26.52	33.85	16.50		9.44				2.81	
renewable-energy-world	mksi	-1.413%	26.52 usd	26.93	-0.3800	249,107	26.99	26.29	26.90	33.85	16.50	52,264,426						
screamingmedia	mksi	-1.41%	$	open: 26.93	-0.38	11,126	$26.99	$26.29	$26.90	$33.85	$16.50		9.79	$1.41b	2.26%	0.15	2.71	
scroli	mksi	%	mksi			0												
simple-stock-quotes	mksi	-1.41%	last trade: 26.52		change: -0.380								p/e ratio: 9.11					
smartmoney	mksi	(-1.41%)	26.52	$26.93	-0.38	249,617	$26.99	$26.29	$26.90	$33.85	$16.50			1,404,900	2.23%	$0.15		
stocknod	mksi	-1.413%	26.52 usd	26.93	-0.3800	249,107	26.99	26.29	26.90	33.85	16.50	52,264,426						
stockpickr	mksi	-1.41%	$26.52 -0.38 | -1.41%	26.93	-0.38	249.62k	26.99	26.29	26.90	33.85	16.50							
stocksmart	mksi	.0 %	$25.35	24.28	0	36,475	26.28	25.28										
stocktwits	mksi	-1.38%	26.53		-0.37													
streetinsider-com	mksi	1.41%	26.52	$26.93	-0.38	248,907	$26.99	$26.29	$26.90	$33.85	$16.50		9.57				$2.77	
thecramerreport	mksi		26.52	26.90	-0.38	249567	26.99	26.29										
thestree	mksi	-1.41%	$26.52	26.93	-0.38	249617	26.99	26.29	26.9	-33.85	16.5	5.2264426e7		1.404867771e9				
tickerspy	mksi	-1.41%	$26.52	26.93	-0.38	249,617	26.99	26.29	26.90	33.85	16.50		9.7	1.4b	2.23%	$0.15		
tmx-quotemedia	mksi	-1.41%	26.520	26.930	-0.380	258,792	26.990	26.290	26.900	33.850	16.500	52,264,426	9.10	1,386,052,578	2.230	0.150 usd	2.95	
updown	mksi	-1.41%	$26.52	$26.93	-$0.38	240,594	$26.99	$26.29	$26.90	$33.85	$16.50	52.26b	8.98	$1.38b			3.00	
wallstreetsurvivor	mksi	0.38%	26.52	26.93	0.10	249,107	26.99	26.29		33.85	16.50		9.10	$1b	2.20%		2.80	
yahoo-finance	mksi	1.41%	26.52	26.90	0.38	249,467	26.99	26.29	26.90	33.85	16.50		8.98	1.39b	2.20%	0.60	2.95	
ycharts-com	mksi	-1.38%	26.53		-0.37					33.85	16.50		8.99	1.38b	2.43%		2.95	
zacks	mksi	(-1.41%)	26.52		-0.38	vol.  249,617	26.99	26.29		33.85	16.50		9.68	1.41 b	2.23	0.60	2.78	
advfn	nwbi	0.16	12.85	12.84	0.02	1395597	12.88	12.7										
barchart	nwbi	+0.16%	12.85	12.84	+0.02	1,395,597	12.88	12.70	12.83	12.93	10.07		22.07	$1.40 b	3.5%	$0.44	+0.57	
barrons	nwbi	0.16%	12.85	12.84	+0.02	1.336m	12.88	12.70				108.93 million		$1.36 billion	3.42%	$0.11		
bloomberg	nwbi	0.156%	12.850	12.840	0.020	1,395,597	12.880	12.700		12.93	10.24	106.094mil	22.155	1,363.304mil	3.188	0.110 regular cash	0.580	
boston-com	nwbi	+0.1559%	12.85 usd	12.84	+0.0200	1,395,597	12.88	12.70	12.83	12.93	10.24	106,093,695						
bostonmerchant	nwbi	+0.1559%	12.85 usd	12.84	+0.0200	1,395,597	12.88	12.70	12.83	12.93	10.24	106,093,695						
business-insider	nwbi	+0.1559%	12.85 usd	12.84	+0.0200	1,395,597	12.88	12.70	12.83	12.93	10.24	106,093,695						
chron	nwbi	+0.1559%	12.85 usd	12.84	+0.0200	1,395,597	12.88	12.70	12.83	12.93	10.24	106,093,695						
cio-com	nwbi	+0.16%	12.85 usd	12.84	+0.0200	1,395,597	12.88	12.70	12.83	12.93	10.24	106,093,695	22.54	1b	3.4	0.44		
cnn-money	nwbi	+0.16%	12.85	12.84	+0.02	1,336,487	12.88	12.70	12.83				22.5	$1.4b	3.42%			
easystockalterts	nwbi	0.16%	12.85	12.84	+0.02	1395597	12.88	12.70	12.83	12.93	10.24		22.54				0.57	
eresearch-fidelity-com	nwbi	0.16%	12.8500	12.8400	0.0200	1,395,597	12.8800	12.7000	12.8300	12.9300	10.2400	106,094,000	22.51	$1.36b	3.43%	$0.110000		
finance-abc7-com	nwbi	+0.1559%	12.85 usd	12.84	+0.0200	1,395,597	12.88	12.70	12.83	12.93	10.24	106,093,695						
finance-abc7chicago-com	nwbi	+0.1559%	12.85 usd	12.84	+0.0200	1,395,597	12.88	12.70	12.83	12.93	10.24	106,093,695						
financial-content	nwbi	+0.1559%	12.85 usd	12.84	+0.0200	1,395,597	12.88	12.70	12.83	12.93	10.24	106,093,695						
finapps-forbes-com	nwbi	0.2%	$12.85	12.84	0.02	1,395,597	12.88	12.70	12.83	12.93	10.24	106 mil	22.5	1 bil	3.4	0.44	0.57	
finviz	nwbi	0.16%	12.85			1,336,487			12.83	-0.62%	27.73%	106.09m	22.54	1.36b		0.44	0.57	
fool	nwbi	+0.16%	$12.85	$12.84	0.02	1,336,487	$12.88	$12.70	$12.83	$12.93	$10.24		22.50	$1.36b	3.50%	0.44		
foxbusiness	nwbi		$12.85		+0.02	1,395,930			$12.83									
google-finance	nwbi	(0.16%)	12.85	12.84	+0.02	1.40m	12.88	12.70		12.93	10.24	109.15m	22.61	1.40b	3.42	0.11	0.57	
howthemarketworks	nwbi	2.146%	12.85	12.84	0.27	1,315,268	12.88	12.7	12.58									
hpcwire	nwbi	+0.1559%	12.85 usd	12.84	+0.0200	1,395,597	12.88	12.70	12.83	12.93	10.24	106,093,695						
insidestocks	nwbi	+0.16%	12.85	12.84	+0.02	1395597	12.88	12.70										
investopedia	nwbi	+0.16 %	$12.85	12.84	+0.02				12.83									
investorguide	nwbi	+0.16%	12.85	12.84	+0.02		12.88	12.70		12.67	10.24		22.51	1.363b			0.57	
marketintellisearch	nwbi	0.16 %	$12.85	$12.84	0.02	1297.90k	$12.88	$12.70	$12.83			106.09m	22.51	1.36b	3.43 %		0.57	
marketwatch	nwbi	+0.16%	$12.85	open: 12.84	+0.02	84,760	$12.88	$12.70	$12.83	$12.93	$10.24		22.37	$1.36b	3.42%	0.11	0.57	
minyanville	nwbi	+0.1559%	12.85 usd	12.84	+0.0200	1,395,597	12.88	12.70	12.83	12.93	10.24	106,093,695						
msn-money	nwbi	+0.16%	12.85	12.84	+0.02	1.4 mil	12.88	12.70	12.83	12.93	10.24	106.09 mil	22.54	1.36 bil	3.43%	0.44	0.57	
nasdaq-com	nwbi	0.16%	$ 12.85	$ 12.84	0.02	1,395,597	$ 12.88	$ 12.70	$ 12.83	$ 12.93	$ 10.24	106,094,000	22.54	$ 1,363,307,900	3.43 %	$0.440000	$ 0.57	
optimum	nwbi	+0.16%	12.85 ( 4:30 pm edt)	12.84	+0.02	1,378,597	12.88	12.70	12.83	12.93	10.24	106.09m	22.5	1.4b	3.42	0.44	0.57	
paidcontent	nwbi	+0.1559%	12.85 usd	12.84	+0.0200	1,395,597	12.88	12.70	12.83	12.93	10.24	106,093,695						
pc-quote	nwbi	0.16%	12.85	12.84	0.02	1,395,597	12.88	12.7	12.83	12.93	10.24	105,928,872	22.50877	1,361,186,000		0.11		
personal-wealth-biz	nwbi	+0.16%	12.85	12.84		1,395,930	12.88	12.70	12.83	12.67	10.24		22.51		3.20	0.41	0.57	
predictwallstreet	nwbi	+0.16%	12.85		+0.02	1,395,597												
raymond-james	nwbi	0.16	12.85	12.84	0.02	1,395,597	12.88	12.70	12.85	12.93	10.24		22.54				0.57	
renewable-energy-world	nwbi	+0.1559%	12.85 usd	12.84	+0.0200	1,395,597	12.88	12.70	12.83	12.93	10.24	106,093,695						
screamingmedia	nwbi	+0.16%	$	open: 12.84	+0.02	84,427	$12.88	$12.70	$12.83	$12.93	$10.24		22.37	$1.36b	3.42%	0.11	0.57	
scroli	nwbi	%	nwbi			0												
simple-stock-quotes	nwbi	+0.16%	last trade: 12.85		change: 0.020								p/e ratio: 22.51					
smartmoney	nwbi	(0.16%)	12.85	$12.84	0.02	1,395,597	$12.88	$12.70	$12.83	$12.93	$10.24			1,361,200	3.43%	$0.11		
stocknod	nwbi	+0.1559%	12.85 usd	12.84	+0.0200	1,395,597	12.88	12.70	12.83	12.93	10.24	106,093,695						
stockpickr	nwbi	0.16%	$12.85 0.02 | 0.16%	12.84	0.02	1.34m	12.88	12.70	12.83	12.93	10.24							
stocksmart	nwbi	.0 %	$12.08	11.76	0	112,926	12.47	12.05										
stocktwits	nwbi	0.31%	12.87		+0.04													
streetinsider-com	nwbi	0.16%	12.85	$12.84	+0.02	1,395,597	$12.88	$12.70	$12.83	$12.93	$10.24		22.54				$0.57	
thecramerreport	nwbi		12.85	12.84	+0.02	1395597	12.88	12.70										
thestree	nwbi	0.16%	$12.85	12.84	0.02	1336487	12.88	12.7	12.83	-12.93	10.24	1.06093695e8		1.361182107e9				
tickerspy	nwbi	0.16%	$12.85	12.84	+0.02	1,378,597	12.88	12.70	12.83	12.93	10.24		22.5	1.3b	3.43%	$0.11		
tmx-quotemedia	nwbi	0.16%	12.850	12.840	0.020	1,395,930	12.880	12.700	12.830	12.930	10.240	106,093,695	22.50	1,363,303,981	3.424	0.110 usd	0.57	
updown	nwbi	0.16%	$12.85	$12.84	$0.02	1,311,096	$12.88	$12.70	$12.83	$12.93	$10.24	106.09b	22.46	$1.33b			0.57	
wallstreetsurvivor	nwbi	2.15%	12.85	12.84	0.27	1,315,268	12.88	12.70		12.93	10.24		22.50	$1b	3.40%	0.40 -	0.53	
yahoo-finance	nwbi	0.16%	12.85	12.84	0.02	1,395,597	12.88	12.70	12.83	12.93	10.24		22.54	1.36b	3.40%	0.44	0.57	
ycharts-com	nwbi	+0.31%	12.87		+0.04					12.93	10.24							
zacks	nwbi	(0.16%)	12.85		0.02	vol.  1,395,597	12.88	12.70		12.93	10.24		22.51	1.36 b	3.43	0.44	.57	
advfn	bpop	-1.86	2.69	2.75	-0.051	12610449	2.76	2.65										
barchart	bpop	-1.82%	2.69	2.74	-0.05	12,642,762	2.76	2.65	2.74	3.59	2.37		0.00	$2.75 b			-0.02	
barrons	bpop	1.86%	2.69	2.75	-0.051	12.549m	2.76	2.65				885.15 million		$2.81 billion	bpop has not issued dividends in more than 1 year.	$0.02		
bloomberg	bpop	-1.861%	2.690	2.750	-0.051	12,610,449	2.760	2.650		3.59	2.37	1,023.553mil		2,753.359mil			-0.500	
boston-com	bpop	-1.861%	2.690 usd	2.750	-0.0510	12,320,669	2.760	2.650	2.741	3.590	2.370	1,022,686,418						
bostonmerchant	bpop	-1.861%	2.690 usd	2.750	-0.0510	12,320,669	2.760	2.650	2.741	3.590	2.370	1,022,686,418						
business-insider	bpop	-1.861%	2.690 usd	2.750	-0.0510	12,320,669	2.760	2.650	2.741	3.590	2.370	1,022,686,418						
chron	bpop	-1.861%	2.690 usd	2.750	-0.0510	12,320,669	2.760	2.650	2.741	3.590	2.370	1,022,686,418						
cio-com	bpop	-1.86%	2.690 usd	2.750	-0.0510	12,320,669	2.760	2.650	2.741	3.590	2.370	1,022,686,418		3b				
cnn-money	bpop	-1.86%	2.69	2.75	-0.051	12,549,437	2.76	2.65	2.74				1.8	$2.8b				
easystockalterts	bpop	-1.82%	2.69	2.75	-0.05	12320669	2.76	2.65	2.74	3.59	2.37						0.00	
eresearch-fidelity-com	bpop	-1.86%	2.6900	2.7500	-0.0510	12,610,449	2.7600	2.6500	2.7410	3.5900	2.3700	1,023,553,000	nm	$2.81b				
finance-abc7-com	bpop	-1.861%	2.690 usd	2.750	-0.0510	12,320,669	2.760	2.650	2.741	3.590	2.370	1,022,686,418						
finance-abc7chicago-com	bpop	-1.861%	2.690 usd	2.750	-0.0510	12,320,669	2.760	2.650	2.741	3.590	2.370	1,022,686,418						
financial-content	bpop	-1.861%	2.690 usd	2.750	-0.0510	12,320,669	2.760	2.650	2.741	3.590	2.370	1,022,686,418						
finapps-forbes-com	bpop	-1.9%	$2.69	2.75	-0.05	12,610,449	2.76	2.65	2.74	3.59	2.37	1.02 bil		3 bil	0.0	0.00	-0.02	
finviz	bpop	-1.82%	2.69			12,610,449			2.74	-25.07%	13.50%	1.02b		2.80b			-0.01	
fool	bpop	-2.04%	$2.68	$2.75	-0.06	12,061,550	$2.76	$2.65	$2.74	$3.59	$2.37		0.00	$2.75b	3.00%	0.08		
foxbusiness	bpop		$2.69		-0.05	12,698,691			$2.74									
google-finance	bpop	(-1.86%)	2.69	2.75	-0.05	12.61m	2.76	2.65		3.59	2.37	1.02b		2.75b			-0.01	
howthemarketworks	bpop	-2.536%	2.69	2.75	-0.07	12,320,669	2.76	2.65	2.76									
hpcwire	bpop	-1.861%	2.690 usd	2.750	-0.0510	12,320,669	2.760	2.650	2.741	3.590	2.370	1,022,686,418						
insidestocks	bpop	-1.82%	2.69	2.74	-0.05	12696790	2.76	2.65										
investopedia	bpop	-1.86 %	$2.69	2.75	-0.05				2.74									
investorguide	bpop	-2.23%	2.68	2.75	-0.061		2.76	2.65		3.59	2.37		66.85	2.743b			0.041	
marketintellisearch	bpop	-1.82 %	$2.69	$2.75	-0.05	12505.70k	$2.76	$2.65	$2.74			1023.55m	0.00	2.80b	0.0 %		-0.01	
marketwatch	bpop	-1.86%	$2.69	open: 2.75	-0.05	148,179	$2.76	$2.65	$2.74	$3.59	$2.37		95.73	$2.81b			0.03	
minyanville	bpop	-1.861%	2.690 usd	2.750	-0.0510	12,320,669	2.760	2.650	2.741	3.590	2.370	1,022,686,418						
msn-money	bpop	-1.86%	2.69	2.75	-0.05	12.61 mil	2.76	2.65	2.74	3.59	2.37	1.02 bil	33.63	2.81 bil			-0.01	
nasdaq-com	bpop	1.86%	$ 2.69	$ 2.75	0.051	12,610,449	$ 2.76	$ 2.65	$ 2.741	$ 3.59	$ 2.37	1,023,553,000		$ 2,753,357,570	2.92 %	$0.080000	$ -0.02	
optimum	bpop	-1.86%	2.69 ( 4:00 pm edt)	2.75	-0.05	12,312,669	2.76	2.65	2.74	3.59	2.37	1.02b		2.8b	2.97	0.08		
paidcontent	bpop	-1.861%	2.690 usd	2.750	-0.0510	12,320,669	2.760	2.650	2.741	3.590	2.370	1,022,686,418						
pc-quote	bpop	-1.82%	2.69	2.75	-0.05	12,696,790	2.76	2.65	2.741	3.59	2.37	1,042,958,662	34.2625	2,805,559,000		0.02		
personal-wealth-biz	bpop	-1.86%	2.69	2.75	-0.051	12,698,691	2.76	2.65	2.741	3.59	2.37		66.85			0.00	0.041	
predictwallstreet	bpop	-1.86%	2.69		-0.05	12,610,449												
raymond-james	bpop	-1.86	2.69	2.75	-0.05	12,610,449	2.76	2.65	2.69	3.59	2.37						-0.01	
renewable-energy-world	bpop	-1.861%	2.690 usd	2.750	-0.0510	12,320,669	2.760	2.650	2.741	3.590	2.370	1,022,686,418						
screamingmedia	bpop	-1.86%	$	open: 2.75	-0.05	148,179	$2.76	$2.65	$2.74	$3.59	$2.37		95.73	$2.81b			0.03	
scroli	bpop	%	bpop			0												
simple-stock-quotes	bpop	-1.86%	last trade: 2.69		change: -0.051								p/e ratio: 66.85					
smartmoney	bpop	(-1.86%)	2.69	$2.75	-0.05	12,610,449	$2.76	$2.65	$2.74	$3.59	$2.37			2,805,600	0.00%	$0.02		
stocknod	bpop	-1.861%	2.690 usd	2.750	-0.0510	12,320,669	2.760	2.650	2.741	3.590	2.370	1,022,686,418						
stockpickr	bpop	-1.86%	$2.69 -0.05 | -1.86%	2.75	-0.05	12.61m	2.76	2.65	2.74	3.59	2.37							
stocksmart	bpop	.0 %	$2.78	3.12	0	889,253	2.9	2.76										
stocktwits	bpop	-2.19%	2.68		-0.06													
streetinsider-com	bpop	1.82%	2.69	$2.75	-0.05	12,320,669	$2.76	$2.65	$2.74	$3.59	$2.37						$0.00	
thecramerreport	bpop		2.69	2.75	-0.051	12610449	2.76	2.65										
thestree	bpop	-1.86%	$2.69	2.75	-0.05	12610449	2.76	2.65	2.74	-3.59	2.37	1.023553365e9		2.805559773e9				
tickerspy	bpop	-1.86%	$2.69	2.75	-0.05	12,610,449	2.76	2.65	2.74	3.59	2.37		34.3	2.8b	0.00%	$0.02		
tmx-quotemedia	bpop	-1.86%	2.690	2.750	-0.051	12,698,691	2.760	2.650	2.741	3.590	2.370	1,023,553,365		2,753,358,552			-0.05	
updown	bpop	-1.82%	$2.69	$2.75	-$0.05	12,549,437	$2.76	$2.65	$2.74	$3.59	$2.37	1023.55b	67.75	$2.82b			0.04	
wallstreetsurvivor	bpop	-2.54%	2.69	2.75	-0.07	12,320,669	2.76	2.65		3.59	2.40			$3b			-0.06	
yahoo-finance	bpop	1.86%	2.69	2.75	0.05	12,610,449	2.76	2.65	2.74	3.59	2.37		65.61	2.75b			0.04	
ycharts-com	bpop	-2.23%	2.68		-0.06					3.59	2.37		33.50	2.74b	0.00%		0.08	
zacks	bpop	(-1.82%)	2.69		-0.05	vol.  12,610,449	2.76	2.65		3.59	2.37			2.81 b	0.00	0.00	-.43	
advfn	byi	-0.07	41.12	41.13	-0.03	411210	41.39	40.68										
barchart	byi	-0.07%	41.12	41.13	-0.03	411,210	41.39	40.68	41.15	44.46	30.00		22.35	$2.20 b			+2.20	
barrons	byi	0.07%	41.12	41.13	-0.03	410,954	41.39	40.68				57.68 million		$2.16 billion	byi has not issued dividends in more than 1 year.			
bloomberg	byi	-0.073%	41.120	41.130	-0.030	411,210	41.390	40.680		44.46	30.00	53.072mil	22.227	2,182.321mil			1.850	
boston-com	byi	-0.0729%	41.12 usd	41.13	-0.0300	411,210	41.39	40.68	41.15	44.46	30.00	53,072,000						
bostonmerchant	byi	-0.0729%	41.12 usd	41.13	-0.0300	411,210	41.39	40.68	41.15	44.46	30.00	53,072,000						
business-insider	byi	-0.0729%	41.12 usd	41.13	-0.0300	411,210	41.39	40.68	41.15	44.46	30.00	53,072,000						
chron	byi	-0.0729%	41.12 usd	41.13	-0.0300	411,210	41.39	40.68	41.15	44.46	30.00	53,072,000						
cio-com	byi	-0.07%	41.12 usd	41.13	-0.0300	411,210	41.39	40.68	41.15	44.46	30.00	53,072,000	22.97	2b				
cnn-money	byi	-0.07%	41.12	41.13	-0.03	411,210	41.39	40.68	41.15				23.0	$2.2b				
easystockalterts	byi	-0.07%	41.12	41.13	-0.03	411210	41.39	40.68	41.15	43.67	30.00		22.97				1.79	
eresearch-fidelity-com	byi	-0.07%	41.1200	41.1300	-0.0300	411,210	41.3900	40.6800	41.1500	44.4600	30.0000	53,072,000		$2.18b				
finance-abc7-com	byi	-0.0729%	41.12 usd	41.13	-0.0300	411,210	41.39	40.68	41.15	44.46	30.00	53,072,000						
finance-abc7chicago-com	byi	-0.0729%	41.12 usd	41.13	-0.0300	411,210	41.39	40.68	41.15	44.46	30.00	53,072,000						
financial-content	byi	-0.0729%	41.12 usd	41.13	-0.0300	411,210	41.39	40.68	41.15	44.46	30.00	53,072,000						
finapps-forbes-com	byi	-0.1%	$41.12	41.13	-0.03	411,210	41.39	40.68	41.15	44.46	30.00	53 mil	18.6	2 bil	0.0	0.00	2.21	
finviz	byi	-0.07%	41.12			411,210			41.15	-7.51%	37.07%	53.07m	22.97	2.18b			1.79	
fool	byi	-0.07%	$41.12	$41.13	-0.03	411,210	$41.39	$40.68	$41.15	$44.46	$30.00		18.80	$2.18b				
foxbusiness	byi		$41.12		-0.03	411,210			$41.15									
google-finance	byi	(-0.07%)	41.12	41.13	-0.03	411,210.00	41.39	40.68		44.46	30.00	53.07m	23.02	2.18b			1.79	
howthemarketworks	byi	1.082%	41.12	41.13	0.44	410,954	41.39	40.68	40.68									
hpcwire	byi	-0.0729%	41.12 usd	41.13	-0.0300	411,210	41.39	40.68	41.15	44.46	30.00	53,072,000						
insidestocks	byi	-0.07%	41.12	41.13	-0.03	410954	41.39	40.68					price earnings ratio: 22.11					
investopedia	byi	-0.07 %	$41.12	41.13	-0.03				41.15									
investorguide	byi	-0.07%	41.12	41.13	-0.03		41.39	40.68		44.46	30.00		18.70	2.182b			2.20	
marketintellisearch	byi	-0.07 %	$41.12	$41.13	-0.03	362.80k	$41.39	$40.68	$41.15			53.07m	22.99	2.18b	0.0 %		1.79	
marketwatch	byi	-0.07%	$40.96	open: 41.13	-0.03	38,683	$41.39	$40.68	$41.15	$44.46	$30.00		22.71	$2.18b			1.81	
minyanville	byi	-0.0729%	41.12 usd	41.13	-0.0300	411,210	41.39	40.68	41.15	44.46	30.00	53,072,000						
msn-money	byi	-0.07%	41.12	41.13	-0.03	411,210	41.39	40.68	41.15	44.46	30.00	53.07 mil	23.10	2.18 bil			2.19	
nasdaq-com	byi	0.07%	$ 41.12		0.03	411,210	$ 41.39	$ 40.68	$ 41.15	$ 44.46	$ 30	53,072,000	18.69	$ 2,182,320,640			$ 2.20	
optimum	byi	-0.07%	41.12 ( 4:15 pm edt)	41.13	-0.03	411,210	41.39	40.68	41.15	43.67	30.00	53.07m	23.0	2.2b			1.79	
paidcontent	byi	-0.0729%	41.12 usd	41.13	-0.0300	411,210	41.39	40.68	41.15	44.46	30.00	53,072,000						
pc-quote	byi	-0.07%	41.12	41.13	-0.03	411,210	41.39	40.68	41.15	44.46	30.00	53,110,720	23.11798	2,183,913,000				
personal-wealth-biz	byi	-0.07%	41.12	41.13	-0.03	411,210	41.39	40.68	41.15	44.46	30.00		18.70			0.00	2.20	
predictwallstreet	byi	-0.07%	41.12		-0.03	411,210												
raymond-james	byi	-0.07	41.12	41.13	-0.03	411,210	41.39	40.68	41.12	44.46	30.00		21.87				1.88	
renewable-energy-world	byi	-0.0729%	41.12 usd	41.13	-0.0300	411,210	41.39	40.68	41.15	44.46	30.00	53,072,000						
screamingmedia	byi	-0.07%	$	open: 41.13	-0.03	38,683	$41.39	$40.68	$41.15	$44.46	$30.00		22.71	$2.18b			1.81	
scroli	byi	%	byi			0												
simple-stock-quotes	byi	-0.07%	last trade: 41.12		change: -0.030								p/e ratio: 18.7					
smartmoney	byi	(-0.07%)	41.12	$41.13	-0.03	411,210	$41.39	$40.68	$41.15	$44.46	$30.00			2,183,900	0.00%	$0.00		
stocknod	byi	-0.0729%	41.12 usd	41.13	-0.0300	411,210	41.39	40.68	41.15	44.46	30.00	53,072,000						
stockpickr	byi	-0.07%	$41.12 -0.03 | -0.07%	41.39	-0.03	411.21k	41.39	40.68	41.15	44.46	30.00							
stocksmart	byi	.0 %	$39.3	42.24	0	34,601	39.73	39.27										
stocktwits	byi	-0.15%	41.09		-0.06													
streetinsider-com	byi	0.07%	41.12	$41.13	-0.03	411,210	$41.39	$40.68	$41.15	$43.67	$30.00		22.97				$1.79	
thecramerreport	byi		41.12	41.13	-0.03	411210	41.39	40.68										
thestree	byi	-0.07%	$41.12	41.39	-0.03	411210	41.39	40.68	41.15	-44.46	30.0	5.3072e7		2.1839128e9				
tickerspy	byi	-0.07%	$41.12	41.13	-0.03	411,210	41.39	40.68	41.15	44.46	30.00		23.1	2.1b	0.00%	$0.00		
tmx-quotemedia	byi	-0.07%	41.120	41.130	-0.030	411,210	41.390	40.680	41.150	44.460	30.000	53,072,000	18.80	2,182,320,640			2.19	
updown	byi	-0.07%	$41.12	$41.13	-$0.03	372,271	$41.39	$40.68	$41.15	$44.46	$30.00	53.07b	17.83	$2.15b			2.31	
wallstreetsurvivor	byi	1.08%	41.12	41.13	0.44	410,954	41.39	40.68		44.46	30.00		18.80	$2b			2.38	
yahoo-finance	byi	0.07%	41.12	41.13	0.03	411,210	41.39	40.68	41.15	44.46	30.00		18.69	2.18b			2.20	
ycharts-com	byi	-0.15%	41.09		-0.06					44.46	30.00		18.76	2.20b	0.00%		2.19	
zacks	byi	(-0.07%)	41.12		-0.03	vol.  411,210	41.39	40.68		44.46			22.61	2.18 b	0.00	0.00	1.82	
advfn	mapp	0.00	16.0	16.0	0.0	131510	16.01	15.92										
barchart	mapp	unch	16.00	16.00	unch	132,888	16.01	15.92	16.00	17.35	10.61		0.00	$483.20 m			-0.90	
barrons	mapp	0.00%	16.00	16.00	0.00	131,510	16.01	15.92				27.26 million		$484.45 million	mapp has not issued dividends in more than 1 year.			
bloomberg	mapp		16.000	16.000		131,510	16.010	15.920		17.35	10.61	30.278mil		484.442mil			-0.900	
boston-com	mapp	0.00%	16.00 usd	16.00	+0.00	131,510	16.01	15.92	16.00	17.35	10.61	30,277,612						
bostonmerchant	mapp	0.00%	16.00 usd	16.00	+0.00	131,510	16.01	15.92	16.00	17.35	10.61	30,277,612						
business-insider	mapp	0.00%	16.00 usd	16.00	+0.00	131,510	16.01	15.92	16.00	17.35	10.61	30,277,612						
chron	mapp	0.00%	16.00 usd	16.00	+0.00	131,510	16.01	15.92	16.00	17.35	10.61	30,277,612						
cio-com	mapp	0.00%	16.00 usd	16.00	+0.00	131,510	16.01	15.92	16.00	17.35	10.61	30,277,612		484m				
cnn-money	mapp	0.00%	16.00	16.00	0.00	131,510	16.01	15.92	16.00				nm	$484.4m				
easystockalterts	mapp	0.00%	16.00	16.00	+0.00	131510	16.01	15.92	16.00	17.35	10.61						-0.90	
eresearch-fidelity-com	mapp	0.00%	16.0000	16.0000	0.0000	131,510	16.0100	15.9200	16.0000	17.3499	10.6100	30,278,000	nm	$484.45m				
finance-abc7-com	mapp	0.00%	16.00 usd	16.00	+0.00	131,510	16.01	15.92	16.00	17.35	10.61	30,277,612						
finance-abc7chicago-com	mapp	0.00%	16.00 usd	16.00	+0.00	131,510	16.01	15.92	16.00	17.35	10.61	30,277,612						
financial-content	mapp	0.00%	16.00 usd	16.00	+0.00	131,510	16.01	15.92	16.00	17.35	10.61	30,277,612						
finapps-forbes-com	mapp	0.0%	$16.00	16.00	0.00	131,510	16.01	15.92	16.00	17.34	10.61	30 mil		484 mil	0.0	0.00	-0.90	
finviz	mapp	0.00%	16.00			131,510			16.00	-7.78%	50.80%	30.28m		484.48m			-0.91	
fool	mapp	-0.06%	$16.00	$16.00	-0.01	131,510	$16.01	$15.92	$16.00	$17.35	$10.61		0.00	$484.44m				
foxbusiness	mapp		$16.00		0.00	131,510			$16.00									
google-finance	mapp	(0.00%)	16.00	16.00	0.00	131,510.00	16.01	15.92		17.35	10.61	30.28m		484.44m			-0.91	
howthemarketworks	mapp	0.188%	16	16	0.03	127,835	16.01	15.92	15.97									
hpcwire	mapp	0.00%	16.00 usd	16.00	+0.00	131,510	16.01	15.92	16.00	17.35	10.61	30,277,612						
insidestocks	mapp	unch%	16.00	16.00		131510	16.01	15.92										
investopedia	mapp		$16.00	16.00					16.00									
investorguide	mapp	0.00%	16.00	16.00	0.00		16.01	15.92		17.35	10.61			484.4m			-0.813	
marketintellisearch	mapp	0.0 %	$16.00	$16.00	0.00	125.00k	$16.01	$15.92	$16.00			30.28m	0.00	0.48b	0.0 %		-0.91	
marketwatch	mapp	0.00%	$16.00	open: 16.00	0.00	4,275	$16.01	$15.92	$16.00	$17.35	$10.61			$484.45m				
minyanville	mapp	0.00%	16.00 usd	16.00	+0.00	131,510	16.01	15.92	16.00	17.35	10.61	30,277,612						
msn-money	mapp		16.00	16.00		131,510	16.01	15.92	16.00	17.35	10.61	30.28 mil	-17.58	484.44 mil			-0.91	
nasdaq-com	mapp		$ 16	$ 16		131,510	$ 16.01	$ 15.92	$ 16	$ 17.3499	$ 10.61	30,278,000		$ 484,448,000			$ -0.90	
optimum	mapp	-	16.00 ( 4:30 pm edt)	16.00	-	131,510	16.01	15.92	16.00	17.35	10.61	30.28m		484.4m			-0.90	
paidcontent	mapp	0.00%	16.00 usd	16.00	+0.00	131,510	16.01	15.92	16.00	17.35	10.61	30,277,612						
pc-quote	mapp	0.00%	16.0	16.0	0.00	131,510	16.01	15.92	16.0	17.35	10.61	30,278,000	-17.58242	484,448,000				
personal-wealth-biz	mapp	0.00%	16.00	16.00		131,510	16.01	15.92	16.00	17.35	10.61					0.00	-0.813	
predictwallstreet	mapp	0.00%	16.00		0.00	131,510												
raymond-james	mapp	0.00	16.00	16.00	0.00	131,510	16.01	15.92	16.00	17.35	10.61						-0.88	
renewable-energy-world	mapp	0.00%	16.00 usd	16.00	+0.00	131,510	16.01	15.92	16.00	17.35	10.61	30,277,612						
screamingmedia	mapp	0.00%	$	open: 16.00	0.00	4,275	$16.01	$15.92	$16.00	$17.35	$10.61			$484.45m				
scroli	mapp	%	mapp			0												
simple-stock-quotes	mapp	0.00%	last trade: 16.00		change: 0.000													
smartmoney	mapp	(0.00%)	16.00	$16.00	0.00	131,510	$16.01	$15.92	$16.00	$17.35	$10.61			484,400	0.00%	$0.00		
stocknod	mapp	0.00%	16.00 usd	16.00	+0.00	131,510	16.01	15.92	16.00	17.35	10.61	30,277,612						
stockpickr	mapp	0.00%	$16.00 0.00 | 0.00%	16.00	0.00	131.51k	16.01	15.92	16.00	17.35	10.61							
stocksmart	mapp	.0 %	$16.76	16.66	0	15,182	17.29	16.72										
stocktwits	mapp	0.00%	16.00		0.00													
streetinsider-com	mapp	-0%	16.00	$16.00		131,510	$16.01	$15.92	$16.00	$17.35	$10.61						$-0.90	
thecramerreport	mapp		16.00	16.00	0.00	131510	16.01	15.92										
thestree	mapp	0.0%	$16.0	16.0	0.0	131510	16.01	15.92	16.0	-17.35	10.61	3.0277612e7		4.84441792e8				
tickerspy	mapp	0.00%	$16.00	16.00	0.00	131,510	16.01	15.92	16.00	17.35	10.61		-17.6	484.4m	0.00%	$0.00		
tmx-quotemedia	mapp	0.00%	16.000	16.000	0.00	131,510	16.010	15.920	16.000	17.350	10.610	30,277,612		484,441,792			-0.90	
updown	mapp	0.00%	$16.00	$16.00	$0.00	127,235	$16.01	$15.92	$16.00	$17.35	$10.61	30.27b		$484m			-0.81	
wallstreetsurvivor	mapp	0.19%	16.00	16.00	0.03	127,835	16.01	15.92		17.35	10.61			$484m			-2.01	
yahoo-finance	mapp	0.00%	16.00	16.00	0.00	131,510	16.01	15.92	16.00	17.35	10.61			484.43m			-0.81	
ycharts-com	mapp	+0.00%	16.00		+0.00					17.35	10.61			483.20m	0.00%		-0.91	
zacks	mapp		16.00			vol.  131,510	16.01	15.92		17.35	10.61			484.45 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	0.28	+0.00	16200	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	-0.78 %	$19.01	$19.10	-0.15	1253.00k	$19.15	$18.96	$19.16						%			
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	$0.28		16,200	$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	-11.65	13.27	13.83	-1.75	2301472	14.02	13.11										
barchart	aeis	-11.65%	13.27	13.83	-1.75	2,301,548	14.02	13.11	15.02	18.53	11.40		9.48	$577.25 m			+1.91	
barrons	aeis	11.65%	13.27	13.83	-1.75	2.290m	13.98	13.11				43.42 million		$654.23 million	aeis has not issued dividends in more than 1 year.			
bloomberg	aeis	-11.651%	13.270	13.830	-1.750	2,301,472	14.020	13.110		18.53	11.40	43.557mil	8.617	578.000mil			1.540	
boston-com	aeis	-11.65%	13.27 usd	13.83	-1.750	2,290,772	14.02	13.11	15.02	18.53	11.40	43,556,935						
bostonmerchant	aeis	-11.65%	13.27 usd	13.83	-1.750	2,290,772	14.02	13.11	15.02	18.53	11.40	43,556,935						
business-insider	aeis	-11.65%	13.27 usd	13.83	-1.750	2,290,772	14.02	13.11	15.02	18.53	11.40	43,556,935						
chron	aeis	-11.65%	13.27 usd	13.83	-1.750	2,290,772	14.02	13.11	15.02	18.53	11.40	43,556,935						
cio-com	aeis	-11.65%	13.27 usd	13.83	-1.750	2,290,772	14.02	13.11	15.02	18.53	11.40	43,556,935	11.95	578m				
cnn-money	aeis	-11.52%	13.29	13.83	-1.73	2,270,553	14.02	13.11	15.02				12.0	$578.9m				
easystockalterts	aeis	-12.65%	13.27	13.83	-1.75	2290772	14.02	13.11	15.02	18.53	11.40		11.95				1.11	
eresearch-fidelity-com	aeis	-11.65%	13.2700	13.8300	-1.7500	2,301,472	14.0200	13.1100	15.0200	18.5300	11.4000	43,557,000	9.75	$654.23m				
finance-abc7-com	aeis	-11.65%	13.27 usd	13.83	-1.750	2,290,772	14.02	13.11	15.02	18.53	11.40	43,556,935						
finance-abc7chicago-com	aeis	-11.65%	13.27 usd	13.83	-1.750	2,290,772	14.02	13.11	15.02	18.53	11.40	43,556,935						
financial-content	aeis	-11.65%	13.27 usd	13.83	-1.750	2,290,772	14.02	13.11	15.02	18.53	11.40	43,556,935						
finapps-forbes-com	aeis	-11.6%	$13.27	13.83	-1.75	2,301,472	14.02	13.11	15.02	18.53	11.40	44 mil	6.9	578 mil	0.0	0.00	1.91	
finviz	aeis	-11.65%	13.27			2,300,872			15.02	-28.39%	16.40%	43.56m	9.75	654.27m			1.54	
fool	aeis	-11.65%	$13.27	$13.83	-1.75	2,301,472	$14.02	$13.11	$15.02	$18.53	$11.40		10.10	$578.00m				
foxbusiness	aeis		$13.27		-1.75	2,309,040			$15.02									
google-finance	aeis	(-11.65%)	13.27	13.83	-1.75	2.30m	14.02	13.11		18.53	11.40	46.55m	8.61	617.77m			1.54	
howthemarketworks	aeis	-10.277%	13.27	13.83	-1.52	2,290,772	14.02	13.11	14.79									
hpcwire	aeis	-11.65%	13.27 usd	13.83	-1.750	2,290,772	14.02	13.11	15.02	18.53	11.40	43,556,935						
insidestocks	aeis	-11.65%	13.27	13.83	-1.75	2308903	14.02	13.11					price earnings ratio: 8.62					
investopedia	aeis	-11.65 %	$13.27	13.83	-1.75				15.02									
investorguide	aeis	-11.82%	13.245	13.83	-1.775		14.02	13.11		18.53	11.34		7.82	576.9m			1.92	
marketintellisearch	aeis	-11.65 %	$13.27	$13.83	-1.75	2289.40k	$14.02	$13.11	$15.02			43.56m	9.75	0.65b	0.0 %		1.54	
marketwatch	aeis	-11.65%	$13.28	open: 13.83	-1.75	17,827	$13.98	$13.11	$15.02	$18.53	$11.40		10.65	$654.23m			1.25	
minyanville	aeis	-11.65%	13.27 usd	13.83	-1.750	2,290,772	14.02	13.11	15.02	18.53	11.40	43,556,935						
msn-money	aeis	-11.65%	13.27	13.83	-1.75	2.3 mil	14.02	13.11	15.02	18.53	11.40	43.56 mil	8.56	654.23 mil			1.92	
nasdaq-com	aeis	11.65%	$ 13.27	$ 13.83	1.75	2,301,472	$ 14.02	$ 13.11	$ 15.02	$ 18.53	$ 11.40	43,557,000	6.95	$ 578,001,390			$ 1.91	
optimum	aeis	-11.65%	13.27 ( 4:00 pm edt)	13.83	-1.75	2,290,637	14.02	13.11	15.02	18.53	11.40	43.56m	12.0	578.0m			1.11	
paidcontent	aeis	-11.65%	13.27 usd	13.83	-1.750	2,290,772	14.02	13.11	15.02	18.53	11.40	43,556,935						
pc-quote	aeis	-11.65%	13.27	13.83	-1.75	2,308,903	14.02	13.11	15.02	18.53	11.40	49,301,138	9.69032	654,226,000				
personal-wealth-biz	aeis	-11.65%	13.27	13.83	-1.75	2,309,040	14.02	13.11	15.02	18.53	11.34		7.82			0.00	1.92	
predictwallstreet	aeis	-11.65%	13.27		-1.75	2,301,472												
raymond-james	aeis	-11.65	13.27	13.83	-1.75	2,301,472	14.02	13.11	13.27	18.53	11.40		8.45				1.57	
renewable-energy-world	aeis	-11.65%	13.27 usd	13.83	-1.750	2,290,772	14.02	13.11	15.02	18.53	11.40	43,556,935						
screamingmedia	aeis	-11.65%	$	open: 13.83	-1.75	17,827	$13.98	$13.11	$15.02	$18.53	$11.40		10.65	$654.23m			1.25	
scroli	aeis	%	aeis			0												
simple-stock-quotes	aeis	-11.65%	last trade: 13.27		change: -1.750								p/e ratio: 7.82					
smartmoney	aeis	(-11.65%)	13.27	$13.83	-1.75	2,301,472	$14.02	$13.11	$15.02	$18.53	$11.40			654,200	0.00%	$0.00		
stocknod	aeis	-11.65%	13.27 usd	13.83	-1.750	2,290,772	14.02	13.11	15.02	18.53	11.40	43,556,935						
stockpickr	aeis	-11.65%	$13.27 -1.75 | -11.65%	13.83	-1.75	2.30m	14.02	13.11	15.02	18.53	11.40							
stocksmart	aeis	.0 %	$14.49	13.7	0	37,967	14.96	14.47										
stocktwits	aeis	-11.59%	13.28		-1.74													
streetinsider-com	aeis	11.65%	13.27	$13.83	-1.75	2,290,772	$14.02	$13.11	$15.02	$18.53	$11.40		11.95				$1.11	
thecramerreport	aeis		13.27	13.83	-1.75	2300872	14.02	13.11										
thestree	aeis	-11.65%	$13.27	13.83	-1.75	2301472	14.02	13.11	15.02	-18.53	11.4	4.3556935e7		6.54225164e8				
tickerspy	aeis	-11.65%	$13.27	13.83	-1.75	2,301,472	14.02	13.11	15.02	18.53	11.40		9.7	653.6m	0.00%	$0.00		
tmx-quotemedia	aeis	-11.65%	13.270	13.830	-1.750	2,309,040	14.020	13.110	15.020	18.530	11.400	43,556,935	10.10	578,000,527			1.48	
updown	aeis	-11.65%	$13.27	$13.83	-$1.75	2,290,421	$14.02	$13.11	$15.02	$18.53	$11.40	43.55b	7.74	$644m			1.94	
wallstreetsurvivor	aeis	-10.28%	13.27	13.83	-1.52	2,290,772	14.02	13.11		18.53	11.40		10.10	$654m			1.64	
yahoo-finance	aeis	11.65%	13.27	13.83	1.75	2,300,872	14.02	13.11	15.02	18.53	11.40		6.91	577.99m			1.92	
ycharts-com	aeis	-11.58%	13.28		-1.74					18.53	11.40		6.92	577.68m	0.00%		1.92	
zacks	aeis	(-11.65%)	13.27		-1.75	vol.  2,301,472	14.02	13.11		18.53	11.40		9.63	654.23 m	0.00	0.00	1.56	
advfn	tbnk	-2.79	20.19	20.78	-0.58	23752	20.78	20.02										
barchart	tbnk	-2.79%	20.19	20.78	-0.58	25,799	20.78	20.02	20.77	20.92	16.27		18.67	$244.90 m	1.74%	$0.36	+1.11	
barrons	tbnk	2.79%	20.19	20.78	-0.58	21,953	20.78	20.02				11.37 million		$248.84 million	1.78%	$0.09		
bloomberg	tbnk	-2.792%	20.190	20.780	-0.580	23,752	20.780	20.020		20.92	16.46	11.981mil	18.189	241.886mil	1.486	0.090 regular cash	1.110	
boston-com	tbnk	-2.792%	20.19 usd	20.78	-0.5800	23,752	20.78	20.02	20.77	20.92	16.46	11,980,510						
bostonmerchant	tbnk	-2.792%	20.19 usd	20.78	-0.5800	23,752	20.78	20.02	20.77	20.92	16.46	11,980,510						
business-insider	tbnk	-2.792%	20.19 usd	20.78	-0.5800	23,752	20.78	20.02	20.77	20.92	16.46	11,980,510						
chron	tbnk	-2.792%	20.19 usd	20.78	-0.5800	23,752	20.78	20.02	20.77	20.92	16.46	11,980,510						
cio-com	tbnk	-2.79%	20.19 usd	20.78	-0.5800	23,752	20.78	20.02	20.77	20.92	16.46	11,980,510	18.19	242m	1.7	0.36		
cnn-money	tbnk	-2.79%today&rsquo;s change	20.19data as of 3:59pm et	20.78	-0.58	21,953	20.78	20.02	20.77				18.2	$241.9m	1.78%			
easystockalterts	tbnk	-2.79%	20.19	20.78	-0.58	23752	20.78	20.02	20.77	20.92	16.46		18.19				1.11	
eresearch-fidelity-com	tbnk	-2.79%	20.1900	20.7800	-0.5800	23,752	20.7800	20.0200	20.7700	20.9200	16.4600	11,981,000	18.71	$248.85m	1.73%	$0.090000		
finance-abc7-com	tbnk	-2.792%	20.19 usd	20.78	-0.5800	23,752	20.78	20.02	20.77	20.92	16.46	11,980,510						
finance-abc7chicago-com	tbnk	-2.792%	20.19 usd	20.78	-0.5800	23,752	20.78	20.02	20.77	20.92	16.46	11,980,510						
financial-content	tbnk	-2.792%	20.19 usd	20.78	-0.5800	23,752	20.78	20.02	20.77	20.92	16.46	11,980,510						
finapps-forbes-com	tbnk	-2.8%	$20.19	20.78	-0.58	23,752	20.78	20.02	20.77	20.92	16.46	12 mil	18.2	242 mil	1.8	0.36	1.11	
finviz	tbnk	-2.79%	20.19			23,752			20.77	-3.49%	24.16%	11.98m	18.71	248.82m		0.36	1.11	
fool	tbnk	-2.79%	$20.19	$20.78	-0.58	23,752	$20.78	$20.02	$20.77	$20.92	$16.46		18.70	$241.89m		0.36		
foxbusiness	tbnk		$20.19		-0.58	25,726			$20.77									
google-finance	tbnk	(-2.79%)	20.19	20.78	-0.58	23,752.00	20.78	20.02		20.92	16.46	11.98m	18.22	241.89m	1.78	0.09	1.11	
howthemarketworks	tbnk	-2.558%	20.19	20.78	-0.53	23,752	20.78	20.02	20.72									
hpcwire	tbnk	-2.792%	20.19 usd	20.78	-0.5800	23,752	20.78	20.02	20.77	20.92	16.46	11,980,510						
insidestocks	tbnk	-2.79%	20.19	20.78	-0.58	23552	20.78	20.02										
investopedia	tbnk	-2.79 %	$20.19	20.78	-0.58				20.77									
investorguide	tbnk	-2.94%	20.16	20.78	-0.61		20.78	20.12		20.66	16.46		18.90	225.0m			1.099	
marketintellisearch	tbnk	-2.79 %	$20.19	$20.53	-0.58	8.30k	$20.78	$20.02	$20.77			11.98m	18.71	0.25b	1.73 %		1.11	
marketwatch	tbnk	-2.79%	$20.19	open: 20.78	-0.58	1,974	$20.78	$20.02	$20.77	$20.92	$16.46		18.25	$248.85m	1.78%	0.09	1.11	
minyanville	tbnk	-2.792%	20.19 usd	20.78	-0.5800	23,752	20.78	20.02	20.77	20.92	16.46	11,980,510						
msn-money	tbnk	-2.79%	20.19	20.78	-0.58	23,752	20.78	20.02	20.77	20.92	16.46	11.98 mil	18.35	248.84 mil	1.73%	0.36	1.11	
nasdaq-com	tbnk	2.79%	$ 20.19	$ 20.78	0.58	23,752	$ 20.78	$ 20.02	$ 20.77	$ 20.92	$ 16.46	11,981,000	18.19	$ 241,896,390	1.73 %	$0.360000	$ 1.11	
optimum	tbnk	-2.79%	20.19 ( 4:00 pm edt)	20.78	-0.58	23,752	20.78	20.02	20.77	20.92	16.46	11.98m	18.2	241.9m	1.78	0.36	1.11	
paidcontent	tbnk	-2.792%	20.19 usd	20.78	-0.5800	23,752	20.78	20.02	20.77	20.92	16.46	11,980,510						
pc-quote	tbnk	-2.89%	20.17	20.78	-0.60	25,726	20.78	20.02	20.77	20.92	16.46	12,337,402	18.88182	248,845,000		0.09		
personal-wealth-biz	tbnk	-2.79%	20.19	20.53	-0.58	25,726	20.78	20.02	20.77	20.66	16.46		18.90		1.44	0.30	1.099	
predictwallstreet	tbnk	-2.79%	20.19		-0.58	23,752												
raymond-james	tbnk	-2.79	20.19	20.78	-0.58	23,752	20.78	20.02	20.19	20.92	16.46		18.03				1.12	
renewable-energy-world	tbnk	-2.792%	20.19 usd	20.78	-0.5800	23,752	20.78	20.02	20.77	20.92	16.46	11,980,510						
screamingmedia	tbnk	-2.79%	$	open: 20.78	-0.58	1,974	$20.78	$20.02	$20.77	$20.92	$16.46		18.25	$248.85m	1.78%	0.09	1.11	
scroli	tbnk	%	tbnk			0												
simple-stock-quotes	tbnk	-2.79%	last trade: 20.19		change: -0.580								p/e ratio: 18.9					
smartmoney	tbnk	(-2.79%)	20.19	$20.78	-0.58	23,752	$20.78	$20.02	$20.77	$20.92	$16.46			248,800	1.73%	$0.09		
stocknod	tbnk	-2.792%	20.19 usd	20.78	-0.5800	23,752	20.78	20.02	20.77	20.92	16.46	11,980,510						
stockpickr	tbnk	-2.79%	$20.19 -0.58 | -2.79%	20.78	-0.58	23.75k	20.78	20.02	20.77	20.92	16.46							
stocksmart	tbnk	.0 %	$19.63	19.69	0	1,400	19.7	19.41										
stocktwits	tbnk	-2.79%	20.19		-0.58													
streetinsider-com	tbnk	2.79%	20.19	$20.78	-0.58	23,752	$20.78	$20.02	$20.77	$20.92	$16.46		18.19				$1.11	
thecramerreport	tbnk																	
thestree	tbnk	-2.79%	$20.19	20.78	-0.58	23752	20.78	20.02	20.77	-20.92	16.46	1.198051e7		2.48835193e8				
tickerspy	tbnk	-2.79%	$20.19	20.78	-0.58	23,752	20.78	20.02	20.77	20.92	16.46		18.9	249.8m	1.73%	$0.09		
tmx-quotemedia	tbnk	-2.79%	20.190	20.780	-0.580	25,726	20.780	20.020	20.770	20.920	16.460	11,980,510	18.70	241,886,497	1.733	0.090 usd	1.11	
updown	tbnk	-2.79%	$20.19	$20.78	-$0.58	21,953	$20.78	$20.02	$20.77	$20.92	$16.46	11.98b	18.69	$248m			1.11	
wallstreetsurvivor	tbnk	-2.56%	20.19	20.78	-0.53	23,752	20.78	20.02		20.92	16.46		18.70	$249m	1.70%	0.24 -	0.97	
yahoo-finance	tbnk	2.79%	20.19	20.53	0.58	23,752	20.78	20.02	20.77	20.92	16.46		18.37	225.30m	1.70%	0.36	1.10	
ycharts-com	tbnk	-2.79%	20.19		-0.58					20.92	16.46		18.19	244.90m	1.85%		1.11	
zacks	tbnk	(-2.79%)	20.19		-0.58	vol.  23,752	20.78	20.02		20.92	16.46		18.71	248.85 m	1.73	0.36	1.11	
advfn	gd	-1.20	74.9	75.54	-0.91	1879498	75.81	74.415										
barchart	gd	-1.20%	74.90	75.54	-0.91	1,517,776	75.81	74.41	75.81	77.28	54.08		10.75	$27.96 b	2.52%	$1.88	+6.92	
barrons	gd	1.20%	74.90	75.54	-0.91	1.865m	75.81	74.415				385.24 million		$28.20 billion	2.51%	$0.47		
bloomberg	gd	-1.200%	74.900	75.540	-0.910	1,879,498	75.810	74.415		78.27	55.46	372.000mil	10.808	27,862.830mil	2.376	0.470 regular cash	6.930	
boston-com	gd	-1.200%	74.90 usd	75.54	-0.9100	1,879,498	75.81	74.42	75.81	78.27	55.46	372,000,435						
bostonmerchant	gd	-1.200%	74.90 usd	75.54	-0.9100	1,879,498	75.81	74.42	75.81	78.27	55.46	372,000,435						
business-insider	gd	-1.200%	74.90 usd	75.54	-0.9100	1,879,498	75.81	74.42	75.81	78.27	55.46	372,000,435						
chron	gd	-1.200%	74.90 usd	75.54	-0.9100	1,879,498	75.81	74.42	75.81	78.27	55.46	372,000,435						
cio-com	gd	-1.20%	74.90 usd	75.54	-0.9100	1,879,498	75.81	74.42	75.81	78.27	55.46	372,000,435	10.81	28b	2.5	1.88		
cnn-money	gd	-1.20%today&rsquo;s change	74.90data as of 4:04pm et	75.54	-0.91	1,864,577	75.81	74.42	75.81				10.8	$27.9b	2.51%			
easystockalterts	gd	-1.20%	74.90	75.54	-0.91	1879498	75.81	74.42	75.81	78.27	55.46		10.81				6.93	
eresearch-fidelity-com	gd	-1.20%	74.9000	75.5400	-0.9100	1,879,498	75.8100	74.4150	75.8100	78.2700	55.4600	372,000,000	10.94	$28.20b	2.48%	$0.470000		
finance-abc7-com	gd	-1.200%	74.90 usd	75.54	-0.9100	1,879,498	75.81	74.42	75.81	78.27	55.46	372,000,435						
finance-abc7chicago-com	gd	-1.200%	74.90 usd	75.54	-0.9100	1,879,498	75.81	74.42	75.81	78.27	55.46	372,000,435						
financial-content	gd	-1.200%	74.90 usd	75.54	-0.9100	1,879,498	75.81	74.42	75.81	78.27	55.46	372,000,435						
finapps-forbes-com	gd	-1.2%	$74.90	75.54	-0.91	1,879,498	75.81	74.42	75.81	78.27	55.46	372 mil	10.8	28 bil	2.5	1.88	6.92	
finviz	gd	-1.20%	74.90			1,869,877			75.81	-3.08%	38.50%	372.00m	10.94	28.20b		1.88	6.93	
fool	gd	-1.25%	$74.86	$75.54	-0.95	1,716,359	$75.81	$74.42	$75.81	$78.27	$55.46		11.00	$27.85b	2.20%	1.88		
foxbusiness	gd		$74.90		-0.91	1,881,617			$75.81									
google-finance	gd	(-1.20%)	74.90	75.54	-0.91	1.88m	75.81	74.42		78.27	55.46	373.36m	10.81	27.96b	2.51	0.47	6.93	
howthemarketworks	gd	0.51%	74.9	75.54	0.38	1,879,498	75.81	74.415	74.52									
hpcwire	gd	-1.200%	74.90 usd	75.54	-0.9100	1,879,498	75.81	74.42	75.81	78.27	55.46	372,000,435						
insidestocks	gd	-1.20%	74.90	75.54	-0.91	1879498	75.81	74.41					price earnings ratio: 10.81					
investopedia	gd	-1.20 %	$74.90	75.54	-0.91				75.81									
investorguide	gd	-1.20%	74.90	75.54	-0.91		75.81	74.42		78.27	55.46		10.96	27.863b			6.919	
marketintellisearch	gd	-1.17 %	$74.92	$75.54	-0.89	1763.70k	$75.81	$74.42	$75.81			372.00m	10.94	28.20b	2.48 %		6.93	
marketwatch	gd	-1.20%	$74.90	open: 75.54	-0.91	11,345	$75.81	$74.42	$75.81	$78.27	$55.46		11.38	$28.20b	2.51%	0.47	6.58	
minyanville	gd	-1.200%	74.90 usd	75.54	-0.9100	1,879,498	75.81	74.42	75.81	78.27	55.46	372,000,435						
msn-money	gd	-1.20%	74.90	75.54	-0.91	1.88 mil	75.81	74.42	75.81	78.27	55.46	372.00 mil	10.82	28.2 bil	2.48%	1.88	6.92	
nasdaq-com	gd	1.2%	$ 74.90		0.91	1,864,677	$ 75.81	$ 74.415	$ 75.81	$ 78.27	$ 55.46	372,000,000	10.82	$ 27,862,800,000	2.48 %	$1.880000	$ 6.92	
optimum	gd	-1.20%	74.90 ( 4:04 pm edt)	75.54	-0.91	1,864,677	75.81	74.42	75.81	78.27	55.46	372.00m	10.8	27.9b	2.51	1.88	6.93	
paidcontent	gd	-1.200%	74.90 usd	75.54	-0.9100	1,879,498	75.81	74.42	75.81	78.27	55.46	372,000,435						
pc-quote	gd	-1.20%	74.9	75.54	-0.91	1,879,498	75.81	74.415	75.81	78.27	55.46	376,519,626	10.9552	28,201,320,000		0.47		
personal-wealth-biz	gd	-1.20%	74.90	75.54	-0.91	1,881,617	75.81	74.415	75.81	78.27	55.46		10.96		2.35	1.78	6.919	
predictwallstreet	gd	-1.20%	74.90		-0.91	1,879,498												
raymond-james	gd	-1.20	74.90	75.54	-0.91	1,879,498	75.81	74.42	74.90	78.27	55.46		10.69				7.01	
renewable-energy-world	gd	-1.200%	74.90 usd	75.54	-0.9100	1,879,498	75.81	74.42	75.81	78.27	55.46	372,000,435						
screamingmedia	gd	-1.20%	$	open: 75.54	-0.91	9,380	$75.81	$74.42	$75.81	$78.27	$55.46		11.38	$28.20b	2.51%	0.47	6.58	
scroli	gd	-1.20%	gd 74.90	75.54	-0.91	1,671,365	75.81	74.42	75.81	78.27	55.46		10.81				6.93	
simple-stock-quotes	gd	-1.20%	last trade: 74.90		change: -0.910								p/e ratio: 10.96					
smartmoney	gd	(-1.20%)	74.90	$75.54	-0.91	1,879,498	$75.81	$74.42	$75.81	$78.27	$55.46			28,201,400	2.48%	$0.47		
stocknod	gd	-1.200%	74.90 usd	75.54	-0.9100	1,879,498	75.81	74.42	75.81	78.27	55.46	372,000,435						
stockpickr	gd	-1.20%	$74.90 -0.91 | -1.20%	75.54	-0.91	1.88m	75.81	74.42	75.81	78.27	55.46							
stocksmart	gd	.0 %	$71.85	70.63	0	288,678	73.97	71.79										
stocktwits	gd	-1.20%	74.90		-0.91													
streetinsider-com	gd	1.2%	74.90	$75.54	-0.91	1,873,677	$75.81	$74.42	$75.81	$78.27	$55.46		10.81				$6.93	
thecramerreport	gd		74.90	75.54	-0.91	1875498	75.81	74.415										
thestree	gd	-1.2%	$74.9	75.54	-0.91	1879498	75.81	74.42	75.81	-78.27	55.46	3.72000435e8		2.8201352977e10				
tickerspy	gd	-1.20%	$74.90	75.54	-0.91	1,879,498	75.81	74.42	75.81	78.27	55.46		11.0	28.2b	2.48%	$0.47		
tmx-quotemedia	gd	-1.20%	74.900	75.540	-0.910	1,881,617	75.810	74.415	75.810	78.270	55.460	372,000,435	11.00	27,862,832,582	2.480	0.470 usd	6.92	
updown	gd	-1.20%	$74.90	$75.54	-$0.91	1,864,577	$75.81	$74.42	$75.81	$78.27	$55.46	372.00b	10.84	$27.72b			6.99	
wallstreetsurvivor	gd	0.51%	74.90	75.54	0.38	1,873,877	75.81	74.42		78.27	55.46		11.00	$28b	2.50%	1.64 -	6.81	
yahoo-finance	gd	1.20%	74.90	75.54	0.91	1,875,498	75.81	74.42	75.81	78.27	55.46		10.83	27.86b	2.50%	1.88	6.92	
ycharts-com	gd	-1.20%	74.90		-0.91					78.27	55.46		10.82	27.96b	2.73%		6.92	
zacks	gd	(-1.20%)	74.90		-0.91	vol.  1,879,498	75.81	74.42		78.27	55.46		10.94	28.20 b	2.48	1.88	6.93	
advfn	ge	-0.83	19.04	19.22	-0.16	41320210	19.25	18.91										
barchart	ge	-0.83%	19.04	19.22	-0.16	39,119,748	19.25	18.91	19.20	21.33	13.40		14.97	$202.18 b	3.18%	$0.60	+1.20	
barrons	ge	0.83%	19.04	19.22	-0.16	41.279m	19.22	18.91				10.68 billion		$200.02 billion	3.15%	$0.15		
bloomberg	ge	-0.833%	19.040	19.220	-0.160	41,320,380	19.250	18.910		21.65	13.81	10,605.447mil	15.224	201,821.700mil	2.895	0.150 regular cash	1.250	
boston-com	ge	-0.8333%	19.04 usd	19.22	-0.1600	41,320,210	19.25	18.91	19.20	21.65	13.81	10,605,447,000						
bostonmerchant	ge	-0.8333%	19.04 usd	19.22	-0.1600	41,320,210	19.25	18.91	19.20	21.65	13.81	10,605,447,000						
business-insider	ge	-0.8333%	19.04 usd	19.22	-0.1600	41,320,210	19.25	18.91	19.20	21.65	13.81	10,605,447,000						
chron	ge	-0.8333%	19.04 usd	19.22	-0.1600	41,320,210	19.25	18.91	19.20	21.65	13.81	10,605,447,000						
cio-com	ge	-0.83%	19.04 usd	19.22	-0.1600	41,320,210	19.25	18.91	19.20	21.65	13.81	10,605,447,000	15.23	202b	3.1	0.6		
cnn-money	ge	-0.83%	19.04	19.22	-0.16	41,327,087	19.25	18.91	19.20				15.2	$201.9b	3.15%			
easystockalterts	ge	-0.78%	19.05	19.22	-0.15	38345395	19.25	18.91	19.20	21.65	13.75		15.24				1.25	
eresearch-fidelity-com	ge	-0.83%	19.0400	19.2200	-0.1600	41,319,710	19.2500	18.9100	19.2000	21.6500	13.7500	10,605,447,000	15.36	$203.62b	3.13%	$0.150000		
finance-abc7-com	ge	-0.8333%	19.04 usd	19.22	-0.1600	41,322,310	19.25	18.91	19.20	21.65	13.81	10,605,447,000						
finance-abc7chicago-com	ge	-0.8333%	19.04 usd	19.22	-0.1600	41,322,310	19.25	18.91	19.20	21.65	13.81	10,605,447,000						
financial-content	ge	-0.8333%	19.04 usd	19.22	-0.1600	41,322,310	19.25	18.91	19.20	21.65	13.81	10,605,447,000						
finapps-forbes-com	ge	-0.8%	$19.04	19.22	-0.16	41,323,373	19.25	18.91	19.20	21.65	13.81	10.6 bil	16.0	202 bil	3.2	0.60	1.19	
finviz	ge	-0.83%	19.04			38,336,136			19.20	-10.73%	42.69%	10.61b	15.24	203.62b		0.60	1.26	
fool	ge	-0.91%	$19.02	$19.22	-0.17	36,465,201	$19.25	$18.91	$19.20	$21.65	$13.75		15.60	$201.77b	2.40%	0.60		
foxbusiness	ge		$19.04		-0.16	41,331,120			$19.20									
google-finance	ge	(-0.83%)	19.04	19.22	-0.16	41.32m	19.25	18.91		21.65	13.75	10.62b	15.15	202.19b	3.15	0.15	1.26	
howthemarketworks	ge	0.954%	19.04	19.22	0.18	38,348,096	19.25	18.91	18.86									
hpcwire	ge	-0.8333%	19.04 usd	19.22	-0.1600	41,327,087	19.25	18.91	19.20	21.65	13.81	10,605,447,000						
insidestocks	ge	-0.89%	19.03	19.22	-0.17	33969859	19.25	18.91					price earnings ratio: 15.10					
investopedia	ge	-0.83 %	$19.04	19.22	-0.16				19.20									
investorguide	ge																	
marketintellisearch	ge	-0.89 %	$19.03	$19.22	-0.17	40978.50k	$19.25	$18.91	$19.20			10605.45m	15.24	203.62b	3.12 %		1.26	
marketwatch	ge	-0.83%	$19.04	open: 19.22	-0.16	103,883	$19.22	$18.91	$19.20	$21.65	$13.81		15.03	$200.02b	3.15%	0.15	1.27	
minyanville	ge	-0.8333%	19.04 usd	19.22	-0.1600	41,320,210	19.25	18.91	19.20	21.65	13.81	10,605,447,000						
msn-money	ge	-0.83%	19.04	19.22	-0.16	41.32 mil	19.25	18.91	19.20	21.65	13.75	10.61 bil	15.23	203.62 bil	3.13%	0.60	1.20	
nasdaq-com	ge	0.94%	$ 19.02		0.18	36,058,897	$ 19.25	$ 18.91	$ 19.20	$ 21.65	$ 13.75	10,605,447,000	15.85	$ 201,715,601,940	3.13 %	$0.600000	$ 1.20	
optimum	ge	-0.89%	19.03 ( 3:55 pm edt)	19.22	-0.17	35,961,327	19.25	18.91	19.20	21.65	13.75	10.61b	15.2	201.8b	2.94	0.56	1.25	
paidcontent	ge	-0.8333%	19.04 usd	19.22	-0.1600	41,320,210	19.25	18.91	19.20	21.65	13.81	10,605,447,000						
pc-quote	ge	-0.83%	19.04	19.22	-0.16	41,562,647	19.25	18.91	19.2	21.65	13.75	10,694,568,277	15.36	203,624,580,000		0.15		
personal-wealth-biz	ge	-0.83%	19.04	19.22	-0.16	41,324,792	19.25	18.91	19.20	21.65	13.81		16.01		2.86	0.55	1.199	
predictwallstreet	ge	-1.15%	18.98		-0.22	26,767,695												
raymond-james	ge	-0.83	19.04	19.22	-0.16	41,322,310	19.25	18.91	19.04	21.65	13.81		15.23				1.25	
renewable-energy-world	ge	-0.8333%	19.04 usd	19.22	-0.1600	41,322,310	19.25	18.91	19.20	21.65	13.81	10,605,447,000						
screamingmedia	ge	-0.83%	$	open: 19.22	-0.16	98,606	$19.22	$18.91	$19.20	$21.65	$13.81		15.03	$200.02b	3.15%	0.15	1.27	
scroli	ge	-0.83%	ge 19.04	19.22	-0.16	35,309,136	19.25	18.91	19.20	21.65	13.75		15.15				1.26	
smartmoney	ge	(-0.83%)	19.04	$19.22	-0.16	41,320,210	$19.25	$18.91	$19.20	$21.65	$13.75			203,624,600	3.13%	$0.15		
stocknod	ge	-0.8333%	19.04 usd	19.22	-0.1600	41,320,210	19.25	18.91	19.20	21.65	13.81	10,605,447,000						
stockpickr	ge	-0.91%	$19.02 -0.18 | -0.91%	19.25	-0.18	36.47m	19.25	18.91	19.20	21.65	13.75							
stocksmart	ge	.0 %	$19.165	18.15	0	4,746,121	19.595	19.105										
stocktwits	ge	-0.83%	19.04		-0.16													
streetinsider-com	ge	0.78%	19.05	$19.22	-0.15	38,345,395	$19.25	$18.91	$19.20	$21.65	$13.75		15.24				$1.25	
thecramerreport	ge		19.04	19.22	-0.16	41310352	19.25	18.91										
thestree	ge	-0.91%	$19.02	19.25	-0.18	36465201	19.25	18.91	19.2	-21.65	13.75	1.0605447e10		2.036245824e11				
tickerspy	ge	-0.94%	$19.02	19.22	-0.18	36,568,306	19.25	18.91	19.20	21.65	13.75		15.4	203.6b	3.12%	$0.15		
tmx-quotemedia	ge	-0.83%	19.040	19.220	-0.160	41,337,750	19.250	18.910	19.200	21.650	13.810	10,605,447,000	15.60	201,927,710,880	3.125	0.150 usd	1.23	
updown	ge	-0.83%	$19.04	$19.22	-$0.16	41,279,419	$19.25	$18.91	$19.20	$21.65	$13.81	10605.44b	15.93	$200.01b			1.21	
wallstreetsurvivor	ge	0.95%	19.04	19.22	0.18	38,348,096	19.25	18.91		21.65	14.25		15.60	$204b	3.10%	0.46 -	1.15	
yahoo-finance	ge	0.83%	19.04	19.22	0.16	41,308,252	19.25	18.91	19.20	21.65	13.81		15.88	201.93b	3.10%	0.60	1.20	
ycharts-com	ge	-0.83%	19.04		-0.16					21.65	13.81		15.87	202.18b	3.23%		1.20	
zacks	ge	(-0.83%)	19.04		-0.16	vol.  41,320,210	19.25	18.91		21.65	13.75		15.24	203.62 b	3.13	0.60	1.26	
advfn	supx	0.18	22.24	22.1	0.04	30845	22.38	21.97										
barchart	supx	+0.18%	22.24	22.10	+0.04	33,126	22.38	21.97	22.20	27.91	18.70		23.58	$288.68 m			+0.95	
barrons	supx	0.18%	22.24	22.10	+0.04	30,845	22.38	21.97				13.03 million		$282.27 million	supx has not issued dividends in more than 1 year.			
bloomberg	supx	0.180%	22.240	22.100	0.040	30,845	22.380	21.970		27.91	18.70	12.715mil	23.410	282.775mil			0.950	
boston-com	supx	+0.1802%	22.24 usd	22.10	+0.0400	30,845	22.38	21.97	22.20	27.91	18.70	12,714,713						
bostonmerchant	supx	+0.1802%	22.24 usd	22.10	+0.0400	30,845	22.38	21.97	22.20	27.91	18.70	12,714,713						
business-insider	supx	+0.1802%	22.24 usd	22.10	+0.0400	30,845	22.38	21.97	22.20	27.91	18.70	12,714,713						
chron	supx	+0.1802%	22.24 usd	22.10	+0.0400	30,845	22.38	21.97	22.20	27.91	18.70	12,714,713						
cio-com	supx	+0.18%	22.24 usd	22.10	+0.0400	30,845	22.38	21.97	22.20	27.91	18.70	12,714,713	23.66	283m				
cnn-money	supx	+0.18%	22.24	22.10	+0.04	30,845	22.38	21.97	22.20				23.7	$282.8m				
easystockalterts	supx	0.18%	22.24	22.10	+0.04	30845	22.38	21.97	22.20	27.91	18.70		23.66				0.94	
eresearch-fidelity-com	supx	0.18%	22.2400	22.1000	0.0400	30,845	22.3800	21.9700	22.2000	27.9100	18.7000	12,715,000	23.37	$282.27m				
finance-abc7-com	supx	+0.1802%	22.24 usd	22.10	+0.0400	30,845	22.38	21.97	22.20	27.91	18.70	12,714,713						
finance-abc7chicago-com	supx	+0.1802%	22.24 usd	22.10	+0.0400	30,845	22.38	21.97	22.20	27.91	18.70	12,714,713						
financial-content	supx	+0.1802%	22.24 usd	22.10	+0.0400	30,845	22.38	21.97	22.20	27.91	18.70	12,714,713						
finapps-forbes-com	supx	0.2%	$22.24	22.10	0.04	30,845	22.38	21.97	22.20	27.91	18.70	13 mil	23.4	283 mil	0.0	0.00	0.95	
finviz	supx	0.18%	22.24			30,845			22.20	-20.32%	18.93%	12.71m	23.66	282.67m			0.94	
fool	supx	+0.18%	$22.24	$22.10	0.04	30,845	$22.38	$21.97	$22.20	$27.91	$18.70		23.60	$282.78m				
foxbusiness	supx		$22.24		+0.04	30,845			$22.20									
google-finance	supx	(0.18%)	22.24	22.10	+0.04	30,845.00	22.38	21.97		27.91	18.70	12.71m	23.61	282.78m			0.94	
howthemarketworks	supx	-0.714%	22.24	22.1	-0.16	30,845	22.38	21.97	22.4									
hpcwire	supx	+0.1802%	22.24 usd	22.10	+0.0400	30,845	22.38	21.97	22.20	27.91	18.70	12,714,713						
insidestocks	supx	+0.18%	22.24	22.10	+0.04	30845	22.38	21.97					price earnings ratio: 22.02					
investopedia	supx	+0.18 %	$22.24	22.10	+0.04				22.20									
investorguide	supx	+0.18%	22.24	22.10	+0.04		22.38	21.97		27.98	18.70		23.62	282.8m			0.94	
marketintellisearch	supx	0.18 %	$22.24	$22.10	0.04	29.70k	$22.38	$21.97	$22.20			12.71m	23.62	0.28b	0.0 %		0.94	
marketwatch	supx	+0.18%	$22.24	open: 22.10	+0.04	2,591	$22.38	$21.97	$22.20	$27.91	$18.70		98.06	$282.27m			0.23	
minyanville	supx	+0.1802%	22.24 usd	22.10	+0.0400	30,845	22.38	21.97	22.20	27.91	18.70	12,714,713						
msn-money	supx	+0.18%	22.24	22.10	+0.04	30,845	22.38	21.97	22.20	27.91	18.70	12.71 mil	23.66	282.27 mil			0.94	
nasdaq-com	supx	0.18%	$ 22.24	$ 22.10	0.04	30,845	$ 22.38	$ 21.97	$ 22.20	$ 27.91	$ 18.70	12,985,000	23.41	$ 288,786,400			$ 0.95	
optimum	supx	+0.18%	22.24 ( 4:30 pm edt)	22.10	+0.04	30,845	22.38	21.97	22.20	27.91	18.70	12.71m	23.7	282.8m			0.94	
paidcontent	supx	+0.1802%	22.24 usd	22.10	+0.0400	30,845	22.38	21.97	22.20	27.91	18.70	12,714,713						
pc-quote	supx	0.18%	22.24	22.1	0.04	30,845	22.38	21.97	22.2	27.91	18.70	12,692,131	23.61702	282,273,000				
personal-wealth-biz	supx	+0.18%	22.24	22.10		30,845	22.38	21.97	22.20	27.98	18.70		23.62			0.00	0.94	
predictwallstreet	supx	+0.18%	22.24		+0.04	30,845												
raymond-james	supx	0.18	22.24	22.10	0.04	30,845	22.38	21.97	22.24	27.91	18.70		23.41				0.95	
renewable-energy-world	supx	+0.1802%	22.24 usd	22.10	+0.0400	30,845	22.38	21.97	22.20	27.91	18.70	12,714,713						
screamingmedia	supx	+0.18%	$	open: 22.10	+0.04	2,591	$22.38	$21.97	$22.20	$27.91	$18.70		98.06	$282.27m			0.23	
scroli	supx	%	supx			0												
simple-stock-quotes	supx	+0.18%	last trade: 22.24		change: 0.040								p/e ratio: 23.62					
smartmoney	supx	(0.18%)	22.24	$22.10	0.04	30,845	$22.38	$21.97	$22.20	$27.91	$18.70			282,300	0.00%	$0.00		
stocknod	supx	+0.1802%	22.24 usd	22.10	+0.0400	30,845	22.38	21.97	22.20	27.91	18.70	12,714,713						
stockpickr	supx	0.18%	$22.24 0.04 | 0.18%	22.10	0.04	30.85k	22.38	21.97	22.20	27.91	18.70							
stocksmart	supx	.0 %	$21.15	24.12	0	10,981	22.06	21.01										
stocktwits	supx	0.27%	22.26		+0.06													
streetinsider-com	supx	0.18%	22.24	$22.10	+0.04	30,845	$22.38	$21.97	$22.20	$27.91	$18.70		23.66				$0.94	
thecramerreport	supx		22.24	22.10	+0.04	30845	22.38	21.97										
thestree	supx	0.18%	$22.24	22.1	0.04	30845	22.38	21.97	22.2	-27.91	18.7	1.2714713e7		2.82266629e8				
tickerspy	supx	0.18%	$22.24	22.10	+0.04	29,605	22.38	21.97	22.20	27.91	18.70		23.6	284.3m	0.00%	$0.00		
tmx-quotemedia	supx	0.18%	22.240	22.100	0.040	30,845	22.380	21.970	22.200	27.910	18.700	12,714,713	23.60	282,775,217			0.94	
updown	supx	0.18%	$22.24	$22.10	$0.04	28,254	$22.38	$21.97	$22.20	$27.91	$18.70	12.98b	23.37	$285m			0.95	
wallstreetsurvivor	supx	-0.71%	22.24	22.10	-0.16	30,845	22.38	21.97		27.08	18.70		23.60	$282m			0.94	
yahoo-finance	supx	0.18%	22.24	22.10	0.04	30,845	22.38	21.97	22.20	27.91	18.70		23.66	282.76m			0.94	
ycharts-com	supx	+0.27%	22.26		+0.06					27.91	18.70		23.68	288.93m	0.00%		0.94	
zacks	supx	(0.18%)	22.24		0.04	vol.  30,845	22.38	21.97		27.91	18.70		23.37	282.27 m	0.00	0.00	.95	
advfn	trow	-0.38	60.77	61.01	-0.23	1706694	61.25	60.19										
barchart	trow	-0.38%	60.77	61.01	-0.23	1,394,182	61.25	60.20	61.00	70.57	42.32		22.51	$15.76 b	2.06%	$1.24	+2.68	
barrons	trow	0.38%	60.77	61.01	-0.23	1.692m	61.01	60.19				265.10 million		$15.67 billion	2.04%	$0.31		
bloomberg	trow	-0.377%	60.770	61.010	-0.230	1,706,694	61.250	60.190		71.29	43.18	259.750mil	22.760	15,785.030mil	1.908	0.310 regular cash	2.670	
boston-com	trow	-0.3770%	60.77 usd	61.01	-0.2300	1,700,894	61.25	60.19	61.00	71.29	43.18	259,750,308						
bostonmerchant	trow	-0.3770%	60.77 usd	61.01	-0.2300	1,700,894	61.25	60.19	61.00	71.29	43.18	259,750,308						
business-insider	trow	-0.3770%	60.77 usd	61.01	-0.2300	1,700,894	61.25	60.19	61.00	71.29	43.18	259,750,308						
chron	trow	-0.3770%	60.77 usd	61.01	-0.2300	1,700,894	61.25	60.19	61.00	71.29	43.18	259,750,308						
cio-com	trow	-0.38%	60.77 usd	61.01	-0.2300	1,700,894	61.25	60.19	61.00	71.29	43.18	259,750,308	22.76	16b	2	1.24		
cnn-money	trow	-0.38%	60.77	61.25	-0.23	1,706,694	61.25	60.19	61.00				22.8	$15.8b	2.04%			
easystockalterts	trow	-0.38%	60.77	61.01	-0.23	1700894	61.25	60.19	61.00	71.29	43.02		22.76				2.67	
eresearch-fidelity-com	trow	-0.38%	60.7700	61.0100	-0.2300	1,706,694	61.2500	60.1900	61.0000	71.2900	43.0200	259,750,000	22.85	$15.84b	2.03%	$0.310000		
finance-abc7-com	trow	-0.3770%	60.77 usd	61.01	-0.2300	1,700,894	61.25	60.19	61.00	71.29	43.18	259,750,308						
finance-abc7chicago-com	trow	-0.3770%	60.77 usd	61.01	-0.2300	1,700,894	61.25	60.19	61.00	71.29	43.18	259,750,308						
financial-content	trow	-0.3770%	60.77 usd	61.01	-0.2300	1,700,894	61.25	60.19	61.00	71.29	43.18	259,750,308						
finapps-forbes-com	trow	-0.4%	$60.77	61.01	-0.23	1,706,694	61.25	60.19	61.00	71.29	43.18	260 mil	22.8	16 bil	2.0	1.24	2.67	
finviz	trow	-0.38%	60.77			1,706,518			61.00	-13.88%	44.14%	259.75m	22.76	15.84b		1.24	2.68	
fool	trow	-0.38%	$60.77	$61.01	-0.23	1,692,716	$61.25	$60.19	$61.00	$71.29	$43.02		22.80	$15.79b	2.00%	1.24		
foxbusiness	trow		$60.77		-0.23	1,739,791			$61.00									
google-finance	trow	(-0.38%)	60.77	61.01	-0.23	1.71m	61.25	60.19		71.29	43.02	259.75m	22.69	15.79b	2.04	0.31	2.68	
howthemarketworks	trow	0.713%	60.77	61.01	0.43	1,700,894	61.25	60.19	60.34									
hpcwire	trow	-0.3770%	60.77 usd	61.01	-0.2300	1,700,894	61.25	60.19	61.00	71.29	43.18	259,750,308						
insidestocks	trow	-0.38%	60.77	61.01	-0.23	1739244	61.25	60.19					price earnings ratio: 22.76					
investopedia	trow	-0.38 %	$60.77	61.01	-0.23				61.00									
investorguide	trow	-0.38%	60.77	61.25	-0.23		61.25	60.19		71.29	43.18		22.75	15.785b			2.681	
marketintellisearch	trow	-0.38 %	$60.77	$61.25	-0.23	1681.40k	$61.25	$60.19	$61.00			259.75m	22.76	15.84b	2.03 %		2.68	
marketwatch	trow	-0.38%	$60.77	open: 61.01	-0.23	33,103	$61.01	$60.19	$61.00	$71.29	$43.18		22.91	$15.84b	2.04%	0.31	2.65	
minyanville	trow	-0.3770%	60.77 usd	61.01	-0.2300	1,700,894	61.25	60.19	61.00	71.29	43.18	259,750,308						
msn-money	trow	-0.38%	60.77	61.01	-0.23	1.71 mil	61.25	60.19	61.00	71.29	43.02	259.75 mil	22.68	15.84 bil	2.03%	1.24	2.68	
nasdaq-com	trow	0.38%	$ 60.77	$ 61.01	0.23	1,706,694	$ 61.25	$ 60.19	$ 61	$ 71.29	$ 43.02	259,750,000	22.68	$ 15,785,007,500	2.03 %	$1.240000	$ 2.68	
optimum	trow	-0.38%	60.77 ( 4:00 pm edt)	61.01	-0.23	1,687,416	61.25	60.19	61.00	71.29	43.02	259.75m	22.8	15.8b	2.04	1.24	2.67	
paidcontent	trow	-0.3770%	60.77 usd	61.01	-0.2300	1,700,894	61.25	60.19	61.00	71.29	43.18	259,750,308						
pc-quote	trow	-0.38%	60.77	61.01	-0.23	1,739,244	61.25	60.19	61.0	71.29	43.02	260,733,092	22.76119	15,844,750,000		0.31		
personal-wealth-biz	trow	-0.38%	60.77	61.25	-0.23	1,739,791	61.25	60.19	61.00	71.29	43.18		22.75		1.90	1.16	2.681	
predictwallstreet	trow	-0.38%	60.77		-0.23	1,706,694												
raymond-james	trow	-0.38	60.77	61.01	-0.23	1,706,694	61.25	60.19	60.77	71.29	43.18		22.02				2.76	
renewable-energy-world	trow	-0.3770%	60.77 usd	61.01	-0.2300	1,700,894	61.25	60.19	61.00	71.29	43.18	259,750,308						
screamingmedia	trow	-0.38%	$	open: 61.01	-0.23	33,103	$61.01	$60.19	$61.00	$71.29	$43.18		22.91	$15.84b	2.04%	0.31	2.65	
scroli	trow	-0.38%	trow 60.77	61.01	-0.23	1,454,195	61.25	60.19	61.00	71.29	43.02		22.69				2.68	
simple-stock-quotes	trow	-0.38%	last trade: 60.77		change: -0.230								p/e ratio: 22.75					
smartmoney	trow	(-0.38%)	60.77	$61.01	-0.23	1,706,694	$61.25	$60.19	$61.00	$71.29	$43.02			15,844,800	2.03%	$0.31		
stocknod	trow	-0.3770%	60.77 usd	61.01	-0.2300	1,700,894	61.25	60.19	61.00	71.29	43.18	259,750,308						
stockpickr	trow	-0.38%	$60.77 -0.23 | -0.38%	61.01	-0.23	1.71m	61.25	60.19	61.00	71.29	43.02							
stocksmart	trow	.0 %	$59.51	64.16	0	649,247	61.64	59.43										
stocktwits	trow	-0.36%	60.78		-0.22													
streetinsider-com	trow	0.38%	60.77	$61.01	-0.23	1,700,894	$61.25	$60.19	$61.00	$71.29	$43.02		22.76				$2.67	
thecramerreport	trow		60.77	61.25	-0.23	1706518	61.25	60.19										
thestree	trow	-0.38%	$60.77	61.01	-0.23	1706694	61.25	60.19	61.0	-71.29	43.02	2.59750308e8		1.5844768788e10				
tickerspy	trow	-0.38%	$60.77	61.01	-0.23	1,706,694	61.25	60.19	61.00	71.29	43.02		22.8	15.8b	2.03%	$0.31		
tmx-quotemedia	trow	-0.38%	60.770	61.010	-0.230	1,739,791	61.250	60.190	61.000	71.290	43.180	259,750,308	22.80	15,785,026,217	2.033	0.310 usd	2.67	
updown	trow	-0.38%	$60.77	$61.01	-$0.23	1,692,216	$61.25	$60.19	$61.00	$71.29	$43.18	259.75b	21.99	$15.67b			2.77	
wallstreetsurvivor	trow	0.71%	60.77	61.01	0.43	1,700,894	61.25	60.19										
yahoo-finance	trow	0.38%	60.77	61.25	0.23	1,706,518	61.25	60.19	61.00	71.29	43.18		22.67	15.79b	2.00%	1.24	2.68	
ycharts-com	trow	-0.36%	60.78		-0.22					71.29	43.18		31.01	15.76b	2.11%		1.96	
zacks	trow	(-0.38%)	60.77		-0.23	vol.  1,706,694	61.25	60.19		71.29	42.81		22.76	15.84 b	2.03	1.24	2.68	
advfn	laws	3.96	21.0	20.28	0.8	12527	21.1	19.83										
barchart	laws	+3.96%	21.00	20.08	+0.80	12,548	21.10	19.83	20.20	26.91	13.13		17.41	$179.13 m	2.44%	$0.48	+0.77	
barrons	laws	3.96%	21.00	20.28	+0.80	12,527	21.10	19.83				8.54 million		$172.14 million	2.29%	$0.12		
bloomberg	laws	3.960%	21.000	20.280	0.800	12,527	21.100	19.830		27.21	13.41	8.531mil	17.797	179.158mil	2.096	0.120 regular cash	1.180	
boston-com	laws	+3.960%	21.00 usd	20.28	+0.8000	12,527	21.10	19.83	20.20	27.21	13.41	8,531,325						
bostonmerchant	laws	+3.960%	21.00 usd	20.28	+0.8000	12,527	21.10	19.83	20.20	27.21	13.41	8,531,325						
business-insider	laws	+3.960%	21.00 usd	20.28	+0.8000	12,527	21.10	19.83	20.20	27.21	13.41	8,531,325						
chron	laws	+3.960%	21.00 usd	20.28	+0.8000	12,527	21.10	19.83	20.20	27.21	13.41	8,531,325						
cio-com	laws	+3.96%	21.00 usd	20.28	+0.8000	12,527	21.10	19.83	20.20	27.21	13.41	8,531,325	18.26	179m	2.4	0.48		
cnn-money	laws	+3.96%	21.00	20.08	+0.80	12,136	21.10	19.83	20.20				18.3	$179.2m	2.29%			
easystockalterts	laws	3.94%	21.00	20.28	+0.80	12527	21.10	19.83	20.20	27.21	13.41		18.26				1.15	
eresearch-fidelity-com	laws	3.96%	21.0000	20.2800	0.8000	12,527	21.1000	19.8300	20.2000	27.2100	13.4100	8,531,000	18.53	$172.33m	2.38%	$0.120000		
finance-abc7-com	laws	+3.960%	21.00 usd	20.28	+0.8000	12,527	21.10	19.83	20.20	27.21	13.41	8,531,325						
finance-abc7chicago-com	laws	+3.960%	21.00 usd	20.28	+0.8000	12,527	21.10	19.83	20.20	27.21	13.41	8,531,325						
financial-content	laws	+3.960%	21.00 usd	20.28	+0.8000	12,527	21.10	19.83	20.20	27.21	13.41	8,531,325						
finapps-forbes-com	laws	4.0%	$21.00	20.28	0.80	12,527	21.10	19.83	20.20	27.21	13.41	9 mil		179 mil	2.3	0.48		
finviz	laws	3.96%	21.00			12,527			20.20	-21.96%	60.02%	8.53m	19.09	179.13m		0.48	1.10	
fool	laws	+3.96%	$21.00	$20.28	0.80	12,527	$21.10	$19.83	$20.20	$27.21	$13.41		26.20	$179.16m	1.50%	0.48		
foxbusiness	laws		$21.00		+0.80	12,527			$20.20									
google-finance	laws	(3.96%)	21.00	20.28	+0.80	12,527.00	21.10	19.83		27.21	13.41	8.53m	19.06	179.16m	2.29	0.12	1.10	
howthemarketworks	laws	6.762%	21	20.28	1.33	11,952	21.1	19.83	19.67									
hpcwire	laws	+3.960%	21.00 usd	20.28	+0.8000	12,527	21.10	19.83	20.20	27.21	13.41	8,531,325						
insidestocks	laws	+3.96%	21.00	20.08	+0.80	12527	21.10	19.83										
investopedia	laws	+3.96 %	$21.00	20.28	+0.80				20.20									
investorguide	laws	+3.96%	21.00	20.28	+0.80		21.10	19.83		27.21	13.41		26.10	179.2m			0.774	
marketintellisearch	laws	3.96 %	$21.00	$20.28	0.80	11.60k	$21.10	$19.83	$20.20			8.53m	18.36	0.17b	2.38 %		1.10	
marketwatch	laws	+3.96%	$21.00	open: 20.28	+0.80	575	$21.10	$19.83	$20.20	$27.21	$13.41		18.44	$172.14m	2.29%	0.12	1.14	
minyanville	laws	+3.960%	21.00 usd	20.28	+0.8000	12,527	21.10	19.83	20.20	27.21	13.41	8,531,325						
msn-money	laws	+3.96%	21.00	20.28	+0.80	12,527	21.10	19.83	20.20	27.21	13.41	8.53 mil	19.09	172.33 mil	2.38%	0.48	0.78	
nasdaq-com	laws	3.96%	$ 21	$ 20.28	0.80	12,527	$ 21.10	$ 19.83	$ 20.20	$ 27.21	$ 13.41	8,531,000	27.27	$ 179,151,000	2.38 %	$0.480000	$ 0.77	
optimum	laws	+3.96%	21.00 ( 4:30 pm edt)	20.28	+0.80	12,527	21.10	19.83	20.20	27.21	13.41	8.53m	18.3	179.2m	2.29	0.48	1.15	
paidcontent	laws	+3.960%	21.00 usd	20.28	+0.8000	12,527	21.10	19.83	20.20	27.21	13.41	8,531,325						
pc-quote	laws	3.96%	21.0	20.28	0.80	12,527	21.1	19.83	20.2	27.21	13.41	8,197,352	18.36364	172,144,000		0.12		
personal-wealth-biz	laws	+3.96%	21.00	20.28		12,527	21.10	19.83	20.20	27.21	13.41		26.10		2.18	0.44	0.774	
predictwallstreet	laws	+3.96%	21.00		+0.80	12,527												
raymond-james	laws	3.96	21.00	20.28	0.80	12,527	21.10	19.83	21.00	27.21	13.41		19.27				1.09	
renewable-energy-world	laws	+3.960%	21.00 usd	20.28	+0.8000	12,527	21.10	19.83	20.20	27.21	13.41	8,531,325						
screamingmedia	laws	+3.96%	$	open: 20.28	+0.80	575	$21.10	$19.83	$20.20	$27.21	$13.41		18.44	$172.14m	2.29%	0.12	1.14	
scroli	laws	%	laws			0												
simple-stock-quotes	laws	+3.96%	last trade: 21.00		change: 0.800								p/e ratio: 26.1					
smartmoney	laws	(3.96%)	21.00	$20.28	0.80	12,527	$21.10	$19.83	$20.20	$27.21	$13.41			172,300	2.38%	$0.12		
stocknod	laws	+3.960%	21.00 usd	20.28	+0.8000	12,527	21.10	19.83	20.20	27.21	13.41	8,531,325						
stockpickr	laws	3.96%	$21.00 0.80 | 3.96%	20.28	0.80	12.53k	21.10	19.83	20.20	27.21	13.41							
stocksmart	laws	.0 %	$18.38	25.67	0	1,256	18.98	18.38										
stocktwits	laws	4.46%	21.10		+0.90													
streetinsider-com	laws	3.96%	21.00	$20.28	+0.80	12,527	$21.10	$19.83	$20.20	$27.21	$13.41		18.26				$1.15	
thecramerreport	laws		21.00	20.28	+0.80	12527	21.10	19.83										
thestree	laws	3.96%	$21.0	20.28	0.8	12527	21.1	19.83	20.2	-27.21	13.41	8531325.0		1.72332765e8				
tickerspy	laws	3.96%	$21.00	20.28	+0.80	12,136	21.10	19.83	20.20	27.21	13.41		18.4	172.3m	2.38%	$0.12		
tmx-quotemedia	laws	3.96%	21.000	20.280	0.800	12,527	21.100	19.830	20.200	27.210	13.410	8,531,325	26.20	179,157,825	2.376	0.120 usd	0.77	
wallstreetsurvivor	laws	6.76%	21.00	20.28	1.33	11,952	21.10	19.83		27.21	13.41		26.20	$172m	2.40%	0.32 -	0.81	
yahoo-finance	laws	3.96%	21.00	20.28	0.80	12,527	21.10	19.83	20.20	27.21	13.41		27.13	179.15m	2.40%	0.48	0.77	
ycharts-com	laws	+4.46%	21.10		+0.90					27.21	13.41		27.40	179.98m	2.39%		0.77	
zacks	laws	(3.96%)	21.00		0.80	vol.  12,527	21.10	19.83		27.21	13.41		17.88	172.14 m	2.38	0.48	1.13	
advfn	apkt	2.47	73.8	72.0	1.78	1637788	74.16	72.0										
barchart	apkt	+2.47%	73.80	72.00	+1.78	1,637,788	74.16	72.00	72.02	84.50	26.00		98.77	$4.85 b			+0.69	
barrons	apkt	2.47%	73.80	72.00	+1.78	1.638m	74.16	72.00				67.92 million		$5.23 billion	apkt has not issued dividends in more than 1 year.			
bloomberg	apkt	2.472%	73.800	72.000	1.780	1,637,788	74.160	72.000		84.50	26.00	72.633mil	106.957	5,360.320mil			0.690	
boston-com	apkt	+2.472%	73.80 usd	72.00	+1.780	1,637,788	74.16	72.00	72.02	84.50	26.00	72,633,063						
bostonmerchant	apkt	+2.472%	73.80 usd	72.00	+1.780	1,637,788	74.16	72.00	72.02	84.50	26.00	72,633,063						
business-insider	apkt	+2.472%	73.80 usd	72.00	+1.780	1,637,788	74.16	72.00	72.02	84.50	26.00	72,633,063						
chron	apkt	+2.472%	73.80 usd	72.00	+1.780	1,637,788	74.16	72.00	72.02	84.50	26.00	72,633,063						
cio-com	apkt	+2.47%	73.80 usd	72.00	+1.780	1,637,788	74.16	72.00	72.02	84.50	26.00	72,633,063	108.53	5b				
cnn-money	apkt	+2.47%	73.80	72.00	+1.78	1,636,588	74.16	72.00	72.02				108.5	$5.4b				
easystockalterts	apkt	2.47%	73.80	72.00	+1.78	1637788	74.16	72.00	72.02	84.50	26.00		108.53				0.68	
eresearch-fidelity-com	apkt	2.47%	73.8000	72.0000	1.7800	1,637,788	74.1600	72.0000	72.0200	84.5000	26.0000	72,633,000	104.38	$5.23b				
finance-abc7-com	apkt	+2.472%	73.80 usd	72.00	+1.780	1,637,888	74.16	72.00	72.02	84.50	26.00	72,633,063						
finance-abc7chicago-com	apkt	+2.472%	73.80 usd	72.00	+1.780	1,637,888	74.16	72.00	72.02	84.50	26.00	72,633,063						
financial-content	apkt	+2.472%	73.80 usd	72.00	+1.780	1,637,888	74.16	72.00	72.02	84.50	26.00	72,633,063						
finapps-forbes-com	apkt	2.5%	$73.80	72.00	1.78	1,637,888	74.16	72.00	72.02	84.50	26.00	73 mil	107.0	5 bil	0.0	0.00	0.69	
finviz	apkt	2.47%	73.80			1,636,588			72.02	-12.66%	183.85%	63.51m	105.43	4.69b			0.70	
fool	apkt	+2.47%	$73.80	$72.00	1.78	1,636,588	$74.16	$72.00	$72.02	$84.50	$26.00		105.90	$5.36b				
foxbusiness	apkt		$73.80		+1.78	1,637,888			$72.02									
google-finance	apkt	(2.47%)	73.80	72.00	+1.78	1.64m	74.16	72.00		84.50	26.00	72.63m	105.23	5.36b			0.70	
howthemarketworks	apkt	5.233%	73.8	72	3.67	1,625,188	74.16	72	70.13									
hpcwire	apkt	+2.472%	73.80 usd	72.00	+1.780	1,637,788	74.16	72.00	72.02	84.50	26.00	72,633,063						
insidestocks	apkt	+2.47%	73.80	72.00	+1.78	1637888	74.16	72.00					price earnings ratio: 81.10					
investopedia	apkt	+2.47 %	$73.80	72.00	+1.78				72.02									
investorguide	apkt	+2.47%	73.80	72.01	+1.78		74.16	72.00		84.50	24.69		104.53	4.835b			0.689	
marketintellisearch	apkt	2.47 %	$73.80	$72.01	1.78	1625.10k	$74.16	$72.00	$72.02			63.51m	102.89	4.57b	0.0 %		0.70	
marketwatch	apkt	+2.47%	$72.02	open: 72.00	+1.78	10,256	$74.16	$72.00	$72.02	$84.50	$26.00		107.44	$5.23b			0.69	
minyanville	apkt	+2.472%	73.80 usd	72.00	+1.780	1,637,788	74.16	72.00	72.02	84.50	26.00	72,633,063						
msn-money	apkt	+2.47%	73.80	72.00	+1.78	1.64 mil	74.16	72.00	72.02	84.50	26.00	72.63 mil	99.73	5.23 bil			0.70	
nasdaq-com	apkt	2.47%	$ 73.80	$ 72	1.78	1,637,788	$ 74.16	$ 72	$ 72.02	$ 84.50	$ 26	72,633,000	106.96	$ 5,360,315,400			$ 0.69	
optimum	apkt	+2.47%	73.80 ( 4:30 pm edt)	72.00	+1.78	1,637,788	74.16	72.00	72.02	84.50	26.00	72.63m	108.5	5.4b			0.68	
paidcontent	apkt	+2.472%	73.80 usd	72.00	+1.780	1,637,788	74.16	72.00	72.02	84.50	26.00	72,633,063						
pc-quote	apkt	2.47%	73.8	72.0	1.78	1,637,788	74.16	72.0	72.02	84.50	26.00	70,881,152	97.32432	5,231,029,000				
personal-wealth-biz	apkt	+2.47%	73.80	72.01		1,637,888	74.16	72.00	72.02	84.50	24.69		104.53			0.00	0.689	
predictwallstreet	apkt	+2.47%	73.24		+1.78	1,637,788												
raymond-james	apkt	2.47	73.80	72.00	1.78	1,637,788	74.16	72.00	73.80	84.50	26.00		95.84				0.77	
renewable-energy-world	apkt	+2.472%	73.80 usd	72.00	+1.780	1,637,788	74.16	72.00	72.02	84.50	26.00	72,633,063						
screamingmedia	apkt	+2.47%	$	open: 72.00	+1.78	10,256	$74.16	$72.00	$72.02	$84.50	$26.00		107.44	$5.23b			0.69	
scroli	apkt	%	apkt			0												
simple-stock-quotes	apkt	+2.47%	last trade: 73.80		change: 1.780								p/e ratio: 104.53					
smartmoney	apkt	(2.47%)	73.80	$72.00	1.78	1,637,788	$74.16	$72.00	$72.02	$84.50	$26.00			5,231,000	0.00%	$0.00		
stocknod	apkt	+2.472%	73.80 usd	72.00	+1.780	1,637,788	74.16	72.00	72.02	84.50	26.00	72,633,063						
stockpickr	apkt	2.47%	$73.80 1.78 | 2.47%	72.00	1.78	1.64m	74.16	72.00	72.02	84.50	26.00							
stocksmart	apkt	.0 %	$72.45	54.14	0	162,301	77.48	72.28										
stocktwits	apkt	2.48%	73.81		+1.79													
streetinsider-com	apkt	2.47%	73.80	$72.00	+1.78	1,637,788	$74.16	$72.00	$72.02	$84.50	$26.00		108.53				$0.68	
thecramerreport	apkt		72.02	70.42	+1.89	1331811	72.26	69.55										
thestree	apkt	2.47%	$73.8	72.0	1.78	1636588	74.16	72.0	72.02	-84.5	26.0	7.2633063e7		5.231033197e9				
tickerspy	apkt	2.47%	$73.80	72.00	+1.78	1,637,788	74.16	72.00	72.02	84.50	26.00		97.3	4.7b	0.00%	$0.00		
tmx-quotemedia	apkt	2.47%	73.800	72.000	1.780	1,637,888	74.160	72.000	72.020	84.500	26.000	72,633,063	105.90	5,360,320,049			0.68	
updown	apkt	2.47%	$73.80	$72.00	$1.78	1,622,282	$74.16	$72.00	$72.02	$84.50	$26.00	72.63b	94.19	$5.09b			0.76	
wallstreetsurvivor	apkt	5.23%	73.80	72.00	3.67	1,625,188	74.16	72.00		84.50	26.00		105.90	$5b			0.63	
yahoo-finance	apkt	2.47%	73.80	72.01	1.78	1,637,788	74.16	72.00	72.02	84.50	26.00		107.11	4.83b			0.69	
ycharts-com	apkt	+2.49%	73.81		+1.79					84.50	26.00		106.97	4.86b	0.00%		0.69	
zacks	apkt	(2.47%)	73.80		1.78	vol.  1,637,788	74.16	72.00		84.50	26.00		101.44	5.23 b	0.00	0.00	.71	
advfn	ibm	0.48	175.37	173.52	0.83	4031892	175.4	173.52										
barchart	ibm	+0.48%	175.37	173.52	+0.83	3,358,924	175.40	173.52	174.54	175.40	120.02		14.39	$213.87 b	1.75%	$3.00	+11.92	
barrons	ibm	0.48%	175.37	173.52	+0.83	4.032m	175.40	173.52				1.29 billion		$207.78 billion	1.71%	$0.75		
bloomberg	ibm	0.476%	175.370	173.520	0.830	4,031,992	175.400	173.520		175.40	122.17	1,211.200mil	14.690	212,081.200mil	1.541	0.750 regular cash	11.920	
boston-com	ibm	+0.4755%	175.37 usd	173.52	+0.8300	4,031,892	175.40	173.52	174.54	174.65	97.35	1,211,200,200						
bostonmerchant	ibm	+0.4755%	175.37 usd	173.52	+0.8300	4,031,892	175.40	173.52	174.54	174.65	97.35	1,211,200,200						
business-insider	ibm	+0.4755%	175.37 usd	173.52	+0.8300	4,031,892	175.40	173.52	174.54	174.65	97.35	1,211,200,200						
chron	ibm	+0.4755%	175.37 usd	173.52	+0.8300	4,031,892	175.40	173.52	174.54	174.65	97.35	1,211,200,200						
cio-com	ibm	+0.48%	175.37 usd	173.52	+0.8300	4,031,892	175.40	173.52	174.54	174.65	97.35	1,211,200,200	14.76	212b	1.7	3		
cnn-money	ibm	+0.51%	175.43	173.52	+0.89	4,522,868	175.43	173.52	174.54				14.8	$212.5b	1.71%			
easystockalterts	ibm	0.43%	175.29	173.52	+0.75	4031592	175.40	173.52	174.54	174.65	110.00		14.76				11.88	
eresearch-fidelity-com	ibm	0.48%	175.3700	173.5200	0.8300	4,031,892	175.4000	173.5200	174.5400	174.6500	120.6100	1,211,200,000	14.64	$211.40b	1.72%	$0.750000		
finance-abc7-com	ibm	+0.4755%	175.37 usd	173.52	+0.8300	4,031,892	175.40	173.52	174.54	174.65	97.35	1,211,200,200						
finance-abc7chicago-com	ibm	+0.4755%	175.37 usd	173.52	+0.8300	4,031,892	175.40	173.52	174.54	174.65	97.35	1,211,200,200						
financial-content	ibm	+0.4755%	175.37 usd	173.52	+0.8300	4,031,892	175.40	173.52	174.54	174.65	97.35	1,211,200,200						
finapps-forbes-com	ibm	0.5%	$175.37	173.52	0.83	4,032,092	175.40	173.52	174.54	174.65	122.17	1.21 bil	14.7	212 bil	1.7	3.00	11.92	
finviz	ibm	0.48%	175.37			4,024,909			174.54	0.41%	48.01%	1.21b	14.64	211.40b		3.00	11.92	
fool	ibm	+0.46%	$175.34	$173.52	0.80	3,427,305	$175.40	$173.52	$174.54	$174.65	$120.61		14.70	$212.37b	1.80%	3.00		
foxbusiness	ibm		$175.43		+0.89	4,531,933			$174.54									
google-finance	ibm	(0.51%)	175.43	173.52	+0.89	3.96m	175.43	173.52		175.43	120.61	1.22b	14.72	213.94b	1.71	0.75	11.92	
howthemarketworks	ibm	2.227%	175.37	173.52	3.82	4,031,892	175.4	173.52	171.55									
hpcwire	ibm	+0.5099%	175.43 usd	173.52	+0.8900	4,522,868	175.43	173.52	174.54	174.65	97.35	1,211,200,200						
insidestocks	ibm	+0.33%	175.11	173.52	+0.57	3053911	175.40	173.52					price earnings ratio: 14.57					
investopedia	ibm	+0.48 %	$175.37	173.52	+0.83				174.54									
investorguide	ibm	+0.51%	175.43	173.52	+0.89		175.43	173.52		173.54	120.61		14.65	212.5b			11.911	
marketintellisearch	ibm	0.43 %	$175.29	$173.52	0.75	3951.10k	$175.40	$173.52	$174.54			1211.20m	14.64	211.40b	1.72 %		11.92	
marketwatch	ibm	+0.51%	$175.50	open: 173.52	+0.89	30,450	$175.43	$173.52	$174.54	$175.43	$122.17		14.41	$207.78b	1.71%	0.75	12.17	
minyanville	ibm	+0.4755%	175.37 usd	173.52	+0.8300	4,031,892	175.40	173.52	174.54	174.65	97.35	1,211,200,200						
msn-money	ibm	+0.48%	175.37	173.52	+0.83	4.03 mil	175.40	173.52	174.54	174.65	120.61	1.21 bil	14.79	211.4 bil	1.72%	3.00	11.92	
nasdaq-com	ibm	0.31%	$ 175.08		0.54	3,735,017	$ 175.40	$ 173.52	$ 174.54	$ 174.65	$ 120.61	1,211,200,000	14.69	$ 212,056,896,000	1.72 %	$3.000000	$ 11.92	
optimum	ibm	+0.32%	175.09 ( 3:54 pm edt)	173.52	+0.55	3,689,150	175.40	173.52	174.54	174.65	110.00	1.21b	14.7	212.1b	1.71	3.00	11.88	
paidcontent	ibm	+0.4755%	175.37 usd	173.52	+0.8300	4,031,892	175.40	173.52	174.54	174.65	97.35	1,211,200,200						
pc-quote	ibm	0.51%	175.43	173.52	0.89	4,557,334	175.43	173.52	174.54	174.65	120.61	1,205,055,236	14.71669	211,402,840,000		0.75		
personal-wealth-biz	ibm	+0.51%	175.43	173.52		4,524,950	175.43	173.52	174.54	173.54	120.61		14.65		1.55	2.70	11.911	
predictwallstreet	ibm	+0.05%	174.63		+0.09	1,234,896												
raymond-james	ibm	0.48	175.37	173.52	0.83	4,031,892	175.40	173.52	175.37	174.65	122.17		14.51				12.09	
renewable-energy-world	ibm	+0.4755%	175.37 usd	173.52	+0.8300	4,031,892	175.40	173.52	174.54	174.65	97.35	1,211,200,200						
screamingmedia	ibm	+0.48%	$	open: 173.52	+0.83	178,600	$175.40	$173.52	$174.54	$175.40	$122.17		14.41	$211.40b	1.71%	0.75	12.17	
scroli	ibm	0.38%	ibm 175.21	173.52	0.67	3,488,443	175.40	173.52	174.54	175.40	120.61		14.70				11.92	
simple-stock-quotes	ibm	+0.48%	last trade: 175.37		change: 0.830								p/e ratio: 14.65					
smartmoney	ibm	(0.48%)	175.37	$173.52	0.83	4,031,892	$175.40	$173.52	$174.54	$174.65	$120.61			211,402,900	1.72%	$0.75		
stocknod	ibm	+0.4755%	175.37 usd	173.52	+0.8300	4,031,892	175.40	173.52	174.54	174.65	97.35	1,211,200,200						
stockpickr	ibm	0.34%	$175.13 0.59 | 0.34%	173.60	0.59	3.77m	175.40	173.52	174.54	174.65	120.61							
stocksmart	ibm	.0 %	$166.71	146.69	0	318,384	169.55	166.51										
stocktwits	ibm	0.43%	175.29		+0.75													
streetinsider-com	ibm	0.43%	175.29	$173.52	+0.75	4,031,592	$175.40	$173.52	$174.54	$174.65	$110.00		14.76				$11.88	
thecramerreport	ibm		174.54		0.00	0												
thestree	ibm	0.34%	$175.13	173.6	0.59	3765262	175.4	173.52	174.54	-174.65	120.61	1.2112002e9		2.11402882908e11				
tickerspy	ibm	0.37%	$175.19	173.52	+0.65	3,791,221	175.40	173.52	174.54	174.65	120.61		14.7	211.4b	1.72%	$0.75		
tmx-quotemedia	ibm	0.51%	175.430	173.520	0.890	4,531,933	175.430	173.520	174.540	174.650	122.170	1,211,200,200	14.70	212,480,851,086	1.719	0.750 usd	11.88	
updown	ibm	0.51%	$175.43	$173.52	$0.89	4,514,938	$175.43	$173.52	$174.54	$174.65	$122.17	1211.20b	14.44	$207.78b			12.09	
wallstreetsurvivor	ibm	2.23%	175.37	173.52	3.82	4,031,892	175.40	173.52		174.65	122.28		14.70	$211b	1.70%	2.50 -	11.52	
yahoo-finance	ibm	0.48%	175.37	173.52	0.83	4,024,909	175.40	173.52	174.54	175.40	120.61		14.72	212.41b	1.70%	3.00	11.91	
ycharts-com	ibm	+0.43%	175.29		+0.75					174.53	122.17		14.78	213.77b	1.79%		11.86	
zacks	ibm	(0.51%)	175.43		0.89	vol.  4,522,868	175.43	173.52		175.43	120.61		14.64	211.40 b	1.72	3.00	11.92	
advfn	hd	-0.38	36.59	36.63	-0.14	9788503	36.85	36.43										
barchart	hd	-0.38%	36.59	36.63	-0.14	8,321,798	36.85	36.43	36.73	38.82	25.82		17.33	$58.47 b	2.76%	$1.00	+2.09	
barrons	hd	0.38%	36.59	36.63	-0.14	9.786m	36.85	36.43				1.66 billion		$58.48 billion	2.73%	$0.25		
bloomberg	hd	-0.381%	36.590	36.630	-0.140	9,784,301	36.850	36.430		39.38	26.62	1,592.245mil	17.522	58,308.020mil	2.654	0.250 regular cash	2.090	
boston-com	hd	-0.3812%	36.59 usd	36.63	-0.1400	9,788,503	36.85	36.43	36.73	39.38	18.00	1,592,245,349						
bostonmerchant	hd	-0.3812%	36.59 usd	36.63	-0.1400	9,788,503	36.85	36.43	36.73	39.38	18.00	1,592,245,349						
business-insider	hd	-0.3812%	36.59 usd	36.63	-0.1400	9,788,503	36.85	36.43	36.73	39.38	18.00	1,592,245,349						
chron	hd	-0.3812%	36.59 usd	36.63	-0.1400	9,788,503	36.85	36.43	36.73	39.38	18.00	1,592,245,349						
cio-com	hd	-0.38%	36.59 usd	36.63	-0.1400	9,788,503	36.85	36.43	36.73	39.38	18.00	1,592,245,349	17.51	58b	2.7	1		
cnn-money	hd	-0.38%	36.59	36.63	-0.14	9,788,503	36.85	36.43	36.73				17.5	$58.3b	2.73%			
easystockalterts	hd	-0.38%	36.59	36.63	-0.14	9233069	36.85	36.43	36.73	39.38	18.00		17.51				2.09	
eresearch-fidelity-com	hd	-0.38%	36.5900	36.6300	-0.1400	9,788,503	36.8500	36.4300	36.7300	39.3800	26.6200	1,592,245,000	17.57	$58.48b	2.72%	$0.250000		
finance-abc7-com	hd	-0.3812%	36.59 usd	36.63	-0.1400	9,788,503	36.85	36.43	36.73	39.38	18.00	1,592,245,349						
finance-abc7chicago-com	hd	-0.3812%	36.59 usd	36.63	-0.1400	9,788,503	36.85	36.43	36.73	39.38	18.00	1,592,245,349						
financial-content	hd	-0.3812%	36.59 usd	36.63	-0.1400	9,788,503	36.85	36.43	36.73	39.38	18.00	1,592,245,349						
finapps-forbes-com	hd	-0.4%	$36.59	36.63	-0.14	9,151,392	36.85	36.43	36.73	39.38	26.62	1.59 bil	17.5	58 bil	2.7	1.00	2.09	
finviz	hd	-0.38%	36.59			9,227,529			36.73	-5.75%	41.72%	1.59b	17.57	58.48b		1.00	2.09	
fool	hd	-0.44%	$36.57	$36.63	-0.16	8,684,244	$36.85	$36.43	$36.73	$39.38	$26.62		17.60	$58.23b	3.20%	1.00		
foxbusiness	hd		$36.59		-0.14	9,789,276			$36.73									
google-finance	hd	(-0.38%)	36.59	36.63	-0.14	9.79m	36.85	36.43		39.38	26.62	1.59b	17.52	58.26b	2.73	0.25	2.09	
howthemarketworks	hd	1.022%	36.59	36.63	0.37	9,788,503	36.85	36.43	36.22									
hpcwire	hd	-0.3812%	36.59 usd	36.63	-0.1400	9,788,503	36.85	36.43	36.73	39.38	18.00	1,592,245,349						
insidestocks	hd	-0.33%	36.61	36.63	-0.12	7116017	36.85	36.43					price earnings ratio: 17.52					
investopedia	hd	-0.35 %	$36.60	36.63	-0.13				36.73									
investorguide	hd	-0.38%	36.59	36.63	-0.14		36.85	36.43		39.38	26.62		17.64	58.260b			2.082	
marketintellisearch	hd	-0.38 %	$36.59	$36.63	-0.14	9683.80k	$36.85	$36.43	$36.73			1592.25m	17.57	58.48b	2.72 %		2.09	
marketwatch	hd	-0.38%	$36.59	open: 36.63	-0.14	48,101	$36.85	$36.43	$36.73	$39.38	$26.62		17.21	$58.48b	2.73%	0.25	2.13	
minyanville	hd	-0.3812%	36.59 usd	36.63	-0.1400	9,788,503	36.85	36.43	36.73	39.38	18.00	1,592,245,349						
msn-money	hd	-0.38%	36.59	36.63	-0.14	9.79 mil	36.85	36.43	36.73	39.38	26.62	1.59 bil	17.59	58.48 bil	2.72%	1.00	2.09	
nasdaq-com	hd	0.44%	$ 36.57		0.16	8,651,388	$ 36.85	$ 36.43	$ 36.73	$ 39.38	$ 26.62	1,598,069,000	17.5	$ 58,441,383,330	2.72 %	$1.000000	$ 2.09	
optimum	hd	-0.33%	36.61 ( 3:55 pm edt)	36.63	-0.12	8,562,913	36.85	36.43	36.73	39.38	18.00	1.59b	17.5	58.3b	2.73	1.00	2.09	
paidcontent	hd	-0.3812%	36.59 usd	36.63	-0.1400	9,788,503	36.85	36.43	36.73	39.38	18.00	1,592,245,349						
pc-quote	hd	-0.38%	36.59	36.63	-0.14	9,860,298	36.85	36.43	36.73	39.38	26.62	1,598,337,251	17.65865	58,483,160,000		0.25		
personal-wealth-biz	hd	-0.38%	36.59	36.63	-0.14	9,781,764	36.85	36.43	36.73	39.38	26.62		17.64		2.65	0.972	2.082	
predictwallstreet	hd	-0.16%	36.67		-0.06	1,878,892												
raymond-james	hd	-0.38	36.59	36.63	-0.14	9,788,503	36.85	36.43	36.59	39.38	26.62		17.42				2.10	
renewable-energy-world	hd	-0.3812%	36.59 usd	36.63	-0.1400	9,788,503	36.85	36.43	36.73	39.38	18.00	1,592,245,349						
screamingmedia	hd	-0.38%	$	open: 36.63	-0.14	48,101	$36.85	$36.43	$36.73	$39.38	$26.62		17.21	$58.48b	2.73%	0.25	2.13	
scroli	hd	-0.30%	hd 36.62	36.63	-0.11	8,077,167	36.85	36.43	36.73	39.38	26.62		17.53				2.09	
simple-stock-quotes	hd	-0.38%	last trade: 36.59		change: -0.140								p/e ratio: 17.64					
smartmoney	hd	(-0.38%)	36.59	$36.63	-0.14	9,788,503	$36.85	$36.43	$36.73	$39.38	$26.62			58,483,200	2.72%	$0.25		
stocknod	hd	-0.3812%	36.59 usd	36.63	-0.1400	9,788,503	36.85	36.43	36.73	39.38	18.00	1,592,245,349						
stockpickr	hd	-0.46%	$36.56 -0.17 | -0.46%	36.63	-0.17	8.88m	36.85	36.43	36.73	39.38	26.62							
stocksmart	hd	.0 %	$35.45	34.85	0	932,192	36.26	35.4										
stocktwits	hd	-0.35%	36.60		-0.13													
streetinsider-com	hd	0.38%	36.59	$36.63	-0.14	9,233,069	$36.85	$36.43	$36.73	$39.38	$18.00		17.51				$2.09	
thecramerreport	hd		36.73	36.29	+0.51	9777851	36.96	36.26										
thestree	hd	-0.46%	$36.56	36.63	-0.17	8878413	36.85	36.43	36.73	-39.38	26.62	1.592245349e9		5.8483171669e10				
tickerspy	hd	-0.46%	$36.56	36.63	-0.17	8,854,496	36.85	36.43	36.73	39.38	26.62		17.7	58.6b	2.72%	$0.25		
tmx-quotemedia	hd	-0.38%	36.590	36.630	-0.140	9,789,276	36.850	36.430	36.730	39.380	26.620	1,592,245,349	17.60	58,260,257,320	2.723	0.250 usd	2.09	
updown	hd	-0.38%	$36.59	$36.63	-$0.14	9,785,643	$36.85	$36.43	$36.73	$39.38	$26.62	1622.07b	17.46	$57.67b			2.10	
wallstreetsurvivor	hd	1.02%	36.59	36.63	0.37	9,788,503	36.85	36.43		39.38	27.10		17.60	$58b	2.70%	0.95 -	2.01	
yahoo-finance	hd	0.38%	36.59	36.63	0.14	9,780,991	36.85	36.43	36.73	39.38	26.62		17.57	58.26b	2.70%	1.00	2.08	
ycharts-com	hd	-0.35%	36.60		-0.13					39.38	26.62		17.60	58.49b	2.91%		2.08	
zacks	hd	(-0.38%)	36.59		-0.14	vol.  9,788,503	36.85	36.43		39.38	26.62		17.57	58.48 b	2.72	1.00	2.09	
advfn	he	-0.49	24.4	24.53	-0.12	299705	24.6	24.3501										
barchart	he	-0.49%	24.40	24.53	-0.12	299,705	24.60	24.35	24.52	26.07	21.05		19.72	$2.32 b	5.15%	$1.24	+1.22	
barrons	he	0.49%	24.40	24.53	-0.12	299,213	24.60	24.35				93.69 million		$2.34 billion	5.08%	$0.31		
bloomberg	he	-0.489%	24.400	24.530	-0.120	299,705	24.600	24.350		26.40	21.77	95.324mil	20.000	2,325.902mil	5.080	0.310 regular cash	1.220	
boston-com	he	-0.4894%	24.40 usd	24.53	-0.1200	299,705	24.60	24.35	24.52	26.40	21.77	95,323,855						
bostonmerchant	he	-0.4894%	24.40 usd	24.53	-0.1200	299,705	24.60	24.35	24.52	26.40	21.77	95,323,855						
business-insider	he	-0.4894%	24.40 usd	24.53	-0.1200	299,705	24.60	24.35	24.52	26.40	21.77	95,323,855						
chron	he	-0.4894%	24.40 usd	24.53	-0.1200	299,705	24.60	24.35	24.52	26.40	21.77	95,323,855						
cio-com	he	-0.49%	24.40 usd	24.53	-0.1200	299,705	24.60	24.35	24.52	26.40	21.77	95,323,855	20.00	2b	5.1	1.24		
cnn-money	he	-0.49%	24.40	24.52	-0.12	299,705	24.60	24.35	24.52				20.0	$2.3b	5.08%			
easystockalterts	he	-0.49%	24.40	24.53	-0.12	299705	24.60	24.35	24.52	26.40	21.77		20.00				1.22	
eresearch-fidelity-com	he	-0.49%	24.4000	24.5300	-0.1200	299,705	24.6000	24.3501	24.5200	26.4000	21.7700	95,324,000	20.10	$2.34b	5.06%	$0.310000		
finance-abc7-com	he	-0.4894%	24.40 usd	24.53	-0.1200	300,000	24.60	24.35	24.52	26.40	21.77	95,323,855						
finance-abc7chicago-com	he	-0.4894%	24.40 usd	24.53	-0.1200	300,000	24.60	24.35	24.52	26.40	21.77	95,323,855						
financial-content	he	-0.4894%	24.40 usd	24.53	-0.1200	300,000	24.60	24.35	24.52	26.40	21.77	95,323,855						
finapps-forbes-com	he	-0.5%	$24.40	24.53	-0.12	300,000	24.60	24.35	24.52	26.40	21.77	95 mil	20.0	2 bil	5.1	1.24	1.22	
finviz	he	-0.49%	24.40			299,705			24.52	-6.40%	15.94%	95.32m	20.00	2.33b		1.24	1.22	
fool	he	-0.49%	$24.40	$24.53	-0.12	299,393	$24.60	$24.35	$24.52	$26.40	$21.77		20.10	$2.33b	6.30%	1.24		
foxbusiness	he		$24.40		-0.12	300,000			$24.52									
google-finance	he	(-0.49%)	24.40	24.53	-0.12	299,705.00	24.60	24.35		26.40	21.77	95.32m	20.01	2.33b	5.08	0.31	1.22	
howthemarketworks	he	1.413%	24.4	24.53	0.34	299,213	24.6	24.3501	24.06									
hpcwire	he	-0.4894%	24.40 usd	24.53	-0.1200	299,705	24.60	24.35	24.52	26.40	21.77	95,323,855						
insidestocks	he	-0.49%	24.40	24.53	-0.12	299213	24.60	24.35										
investopedia	he	-0.49 %	$24.40	24.53	-0.12				24.52									
investorguide	he	-0.49%	24.40	24.53	-0.12		24.60	24.3532		26.40	21.45		20.10	2.326b			1.22	
marketintellisearch	he	-0.49 %	$24.40	$24.53	-0.12	280.30k	$24.60	$24.35	$24.52			95.32m	20.10	2.34b	5.06 %		1.22	
marketwatch	he	-0.49%	$24.40	open: 24.53	-0.12	10,110	$24.60	$24.35	$24.52	$26.40	$21.77		33.43	$2.34b	5.08%	0.31	0.73	
minyanville	he	-0.4894%	24.40 usd	24.53	-0.1200	299,705	24.60	24.35	24.52	26.40	21.77	95,323,855						
msn-money	he	-0.49%	24.40	24.53	-0.12	299,705	24.60	24.35	24.52	26.40	21.77	95.32 mil	19.84	2.34 bil	5.06%	1.24	1.22	
nasdaq-com	he	0.49%	$ 24.40		0.12	299,705	$ 24.60	$ 24.3501	$ 24.52	$ 26.40	$ 21.77	95,324,000	20	$ 2,325,905,600	5.06 %	$1.240000	$ 1.22	
optimum	he	-0.49%	24.40 ( 4:15 pm edt)	24.53	-0.12	299,705	24.60	24.35	24.52	26.40	21.77	95.32m	20.0	2.3b	5.08	1.24	1.22	
paidcontent	he	-0.4894%	24.40 usd	24.53	-0.1200	299,705	24.60	24.35	24.52	26.40	21.77	95,323,855						
pc-quote	he	-0.49%	24.4	24.53	-0.12	299,705	24.6	24.3501	24.52	26.40	21.77	95,757,635	19.93496	2,336,486,000		0.31		
personal-wealth-biz	he	-0.49%	24.40	24.53	-0.12	300,000	24.60	24.3501	24.52	26.40	21.45		20.10		5.06	1.24	1.22	
predictwallstreet	he	-0.49%	24.40		-0.12	299,705												
raymond-james	he	-0.49	24.40	24.53	-0.12	299,705	24.60	24.35	24.40	26.40	21.77		20.00				1.22	
renewable-energy-world	he	-0.4894%	24.40 usd	24.53	-0.1200	299,705	24.60	24.35	24.52	26.40	21.77	95,323,855						
screamingmedia	he	-0.49%	$	open: 24.53	-0.12	10,110	$24.60	$24.35	$24.52	$26.40	$21.77		33.43	$2.34b	5.08%	0.31	0.73	
scroli	he	%	he			0												
simple-stock-quotes	he	-0.49%	last trade: 24.40		change: -0.120								p/e ratio: 20.1					
smartmoney	he	(-0.49%)	24.40	$24.53	-0.12	299,705	$24.60	$24.35	$24.52	$26.40	$21.77			2,337,300	5.06%	$0.31		
stocknod	he	-0.4894%	24.40 usd	24.53	-0.1200	299,705	24.60	24.35	24.52	26.40	21.77	95,323,855						
stockpickr	he	-0.49%	$24.40 -0.12 | -0.49%	24.53	-0.12	299.71k	24.60	24.35	24.52	26.40	21.77							
stocksmart	he	.0 %	$24.36	23	0	17,359	24.82	24.36										
stocktwits	he	-0.43%	24.41		-0.10													
streetinsider-com	he	0.49%	24.40	$24.53	-0.12	299,705	$24.60	$24.35	$24.52	$26.40	$21.77		20.00				$1.22	
thecramerreport	he		24.40	24.53	-0.12	299705	24.60	24.3501										
thestree	he	-0.49%	$24.4	24.53	-0.12	299705	24.6	24.35	24.52	-26.4	21.77	9.5323855e7		2.337340925e9				
tickerspy	he	-0.49%	$24.40	24.53	-0.12	299,705	24.60	24.35	24.52	26.40	21.77		19.9	2.3b	5.06%	$0.31		
tmx-quotemedia	he	-0.49%	24.400	24.530	-0.120	300,000	24.600	24.350	24.520	26.400	21.770	95,323,855	20.10	2,325,902,062	5.082	0.310 usd	1.22	
updown	he	-0.49%	$24.40	$24.53	-$0.12	288,103	$24.60	$24.35	$24.52	$26.40	$21.77	95.32b	20.06	$2.29b			1.22	
wallstreetsurvivor	he	1.41%	24.40	24.53	0.34	299,213	24.60	24.35		26.40	21.77		20.10	$2b	5.10%	1.24 -	1.21	
yahoo-finance	he	0.49%	24.40	24.53	0.12	299,705	24.60	24.35	24.52	26.40	21.77		20.00	2.33b	5.10%	1.24	1.22	
ycharts-com	he	-0.43%	24.41		-0.10					26.40	21.77		20.01	2.32b	5.22%		1.22	
zacks	he	(-0.49%)	24.40		-0.12	vol.  299,705	24.60	24.35		26.40	21.77		20.1	2.34 b	5.06	1.24	1.22	
advfn	ajg	-0.28	28.65	28.75	-0.08	337018	28.77	28.52										
barchart	ajg	-0.28%	28.65	28.75	-0.08	337,018	28.77	28.52	28.73	31.21	23.05		19.96	$3.11 b	4.63%	$1.32	+1.51	
barrons	ajg	0.28%	28.65	28.75	-0.08	327,270	28.77	28.52				105.10 million		$3.21 billion	4.61%	$0.33		
bloomberg	ajg	-0.278%	28.650	28.750	-0.080	337,018	28.770	28.520		31.92	24.13	110.263mil	20.612	3,159.035mil	4.538	0.330 regular cash	1.390	
boston-com	ajg	-0.2785%	28.65 usd	28.75	-0.0800	337,018	28.77	28.52	28.73	31.92	24.13	110,263,000						
bostonmerchant	ajg	-0.2785%	28.65 usd	28.75	-0.0800	337,018	28.77	28.52	28.73	31.92	24.13	110,263,000						
business-insider	ajg	-0.2785%	28.65 usd	28.75	-0.0800	337,018	28.77	28.52	28.73	31.92	24.13	110,263,000						
chron	ajg	-0.2785%	28.65 usd	28.75	-0.0800	337,018	28.77	28.52	28.73	31.92	24.13	110,263,000						
cio-com	ajg	-0.28%	28.65 usd	28.75	-0.0800	337,018	28.77	28.52	28.73	31.92	24.13	110,263,000	20.18	3b	4.6	1.32		
cnn-money	ajg	-0.28%today&rsquo;s change	28.65data as of 4:02pm et	28.75	-0.08	327,270	28.77	28.52	28.73				20.2	$3.2b	4.61%			
easystockalterts	ajg	-0.28%	28.65	28.75	-0.08	337018	28.77	28.52	28.73	31.92	24.13		20.18				1.42	
eresearch-fidelity-com	ajg	-0.28%	28.6500	28.7500	-0.0800	337,018	28.7700	28.5200	28.7300	31.9200	24.1300	111,625,000	20.38	$3.21b	4.59%	$0.330000		
finance-abc7-com	ajg	-0.2785%	28.65 usd	28.75	-0.0800	337,018	28.77	28.52	28.73	31.92	24.13	110,263,000						
finance-abc7chicago-com	ajg	-0.2785%	28.65 usd	28.75	-0.0800	337,018	28.77	28.52	28.73	31.92	24.13	110,263,000						
financial-content	ajg	-0.2785%	28.65 usd	28.75	-0.0800	337,018	28.77	28.52	28.73	31.92	24.13	110,263,000						
finapps-forbes-com	ajg	-0.3%	$28.65	28.75	-0.08	337,018	28.77	28.52	28.73	31.92	24.13	112 mil	19.0	3 bil	4.6	1.32	1.51	
finviz	ajg	-0.28%	28.65			337,018			28.73	-8.19%	24.31%	111.63m	20.46	3.20b		1.32	1.40	
fool	ajg	-0.28%	$28.65	$28.75	-0.08	337,018	$28.77	$28.52	$28.73	$31.92	$24.13		18.90	$3.16b	5.40%	1.32		
foxbusiness	ajg		$28.65		-0.08	339,260			$28.73									
google-finance	ajg	(-0.28%)	28.65	28.75	-0.08	337,018.00	28.77	28.52		31.92	24.13	110.07m	20.40	3.15b	4.61	0.33	1.40	
howthemarketworks	ajg	0.385%	28.65	28.75	0.11	327,270	28.77	28.52	28.54									
hpcwire	ajg	-0.2785%	28.65 usd	28.75	-0.0800	337,018	28.77	28.52	28.73	31.92	24.13	110,263,000						
insidestocks	ajg	-0.28%	28.65	28.75	-0.08	329512	28.77	28.52					price earnings ratio: 18.85					
investorguide	ajg	-0.28%	28.65	28.75	-0.08		28.77	28.52		31.92	24.13		19.04	3.159b			1.509	
marketintellisearch	ajg	-0.28 %	$28.65	$28.75	-0.08	346.50k	$28.77	$28.52	$28.73			111.63m	20.52	3.21b	4.59 %		1.40	
marketwatch	ajg	-0.28%	$28.65	open: 28.75	-0.08	9,256	$28.77	$28.52	$28.73	$31.92	$24.13		18.19	$3.21b	4.61%	0.33	1.57	
minyanville	ajg	-0.2785%	28.65 usd	28.75	-0.0800	337,018	28.77	28.52	28.73	31.92	24.13	110,263,000						
msn-money	ajg	-0.28%	28.65	28.75	-0.08	337,018	28.77	28.52	28.73	31.92	24.13	111.63 mil	20.18	3.21 bil	4.59%	1.32	1.51	
nasdaq-com	ajg	0.28%	$ 28.65		0.08	337,018	$ 28.77	$ 28.52	$ 28.73	$ 31.92	$ 24.13	110,300,000	18.97	$ 3,160,095,000	4.59 %	$1.320000	$ 1.51	
optimum	ajg	-0.28%	28.65 ( 4:15 pm edt)	28.75	-0.08	337,018	28.77	28.52	28.73	31.92	24.13	110.26m	20.2	3.2b	4.61	1.32	1.42	
paidcontent	ajg	-0.2785%	28.65 usd	28.75	-0.0800	337,018	28.77	28.52	28.73	31.92	24.13	110,263,000						
pc-quote	ajg	-0.28%	28.65	28.75	-0.08	337,018	28.77	28.52	28.73	31.92	24.13	111,936,695	20.23239	3,206,986,000		0.33		
personal-wealth-biz	ajg	-0.28%	28.65	28.75	-0.08	339,260	28.77	28.52	28.73	31.92	24.13		19.04		4.52	1.30	1.509	
predictwallstreet	ajg	-0.28%	28.65		-0.08	337,018												
raymond-james	ajg	-0.28	28.65	28.75	-0.08	337,018	28.77	28.52	28.65	31.92	24.13		20.32				1.41	
renewable-energy-world	ajg	-0.2785%	28.65 usd	28.75	-0.0800	337,018	28.77	28.52	28.73	31.92	24.13	110,263,000						
screamingmedia	ajg	-0.28%	$	open: 28.75	-0.08	9,256	$28.77	$28.52	$28.73	$31.92	$24.13		18.19	$3.21b	4.61%	0.33	1.57	
scroli	ajg	%	ajg			0												
simple-stock-quotes	ajg	-0.28%	last trade: 28.65		change: -0.080								p/e ratio: 19.04					
smartmoney	ajg	(-0.28%)	28.65	$28.75	-0.08	337,018	$28.77	$28.52	$28.73	$31.92	$24.13			3,167,900	4.59%	$0.33		
stocknod	ajg	-0.2785%	28.65 usd	28.75	-0.0800	337,018	28.77	28.52	28.73	31.92	24.13	110,263,000						
stockpickr	ajg	-0.28%	$28.65 -0.08 | -0.28%	28.77	-0.08	337.02k	28.77	28.52	28.73	31.92	24.13							
stocksmart	ajg	.0 %	$28.335	29.12	0	69,116	28.72	28.3										
stocktwits	ajg	-0.24%	28.66		-0.07													
streetinsider-com	ajg	0.28%	28.65	$28.75	-0.08	337,018	$28.77	$28.52	$28.73	$31.92	$24.13		20.18				$1.42	
thecramerreport	ajg		28.65	28.75	-0.08	337018	28.77	28.52										
thestree	ajg	-0.28%	$28.65	28.77	-0.08	337018	28.77	28.52	28.73	-31.92	24.13	1.10263e8		3.16785599e9				
tickerspy	ajg	-0.28%	$28.65	28.75	-0.08	337,018	28.77	28.52	28.73	31.92	24.13		20.2	3.1b	4.59%	$0.33		
tmx-quotemedia	ajg	-0.28%	28.650	28.750	-0.080	339,260	28.770	28.520	28.730	31.920	24.130	110,263,000	18.90	3,159,034,950	4.607	0.330 usd	1.52	
updown	ajg	-0.28%	$28.65	$28.75	-$0.08	327,270	$28.77	$28.52	$28.73	$31.92	$24.13	110.26b	19.10	$3.14b			1.50	
wallstreetsurvivor	ajg	0.39%	28.65	28.75	0.11	327,270	28.77	28.52		31.92	24.30		18.90	$3b	4.60%	1.28 -	1.66	
yahoo-finance	ajg	0.28%	28.65	28.75	0.08	337,018	28.77	28.52	28.73	31.92	24.13		18.99	3.16b	4.60%	1.32	1.51	
ycharts-com	ajg	-0.24%	28.66		-0.07					31.92	24.13		18.86	3.11b	4.71%		1.52	
zacks	ajg	(-0.28%)	28.65		-0.08	vol.  337,018	28.77	28.52		31.92	23.96		20.09	3.21 b	4.59	1.32	1.43	
advfn	ziop	-2.31	5.93	6.1	-0.14	369020	6.25	5.9										
barchart	ziop	-2.31%	5.93	6.10	-0.14	376,790	6.25	5.90	6.07	7.85	3.05		0.00	$389.90 m			-0.97	
barrons	ziop	2.31%	5.93	6.10	-0.14	369,020	6.25	5.90				46.00 million		$413.94 million	ziop has not issued dividends in more than 1 year.			
bloomberg	ziop	-2.306%	5.930	6.100	-0.140	369,020	6.250	5.900		7.85	3.05	66.338mil		393.385mil			-0.970	
boston-com	ziop	-2.306%	5.930 usd	6.100	-0.1400	369,020	6.250	5.900	6.070	7.849	3.050	66,338,107						
bostonmerchant	ziop	-2.306%	5.930 usd	6.100	-0.1400	369,020	6.250	5.900	6.070	7.849	3.050	66,338,107						
business-insider	ziop	-2.306%	5.930 usd	6.100	-0.1400	369,020	6.250	5.900	6.070	7.849	3.050	66,338,107						
chron	ziop	-2.306%	5.930 usd	6.100	-0.1400	369,020	6.250	5.900	6.070	7.849	3.050	66,338,107						
cio-com	ziop	-2.31%	5.930 usd	6.100	-0.1400	369,020	6.250	5.900	6.070	7.849	3.050	66,338,107		393m				
cnn-money	ziop	-2.31%	5.93	6.10	-0.14	359,454	6.25	5.90	6.07				nm	$393.4m				
easystockalterts	ziop	-2.30%	5.93	6.10	-0.14	369020	6.25	5.90	6.07	7.85	3.05						-0.95	
eresearch-fidelity-com	ziop	-2.31%	5.9300	6.1000	-0.1400	369,020	6.2500	5.9000	6.0700	7.8490	3.0500	66,338,000	nm	$402.67m				
finance-abc7-com	ziop	-2.306%	5.930 usd	6.100	-0.1400	369,020	6.250	5.900	6.070	7.849	3.050	66,338,107						
finance-abc7chicago-com	ziop	-2.306%	5.930 usd	6.100	-0.1400	369,020	6.250	5.900	6.070	7.849	3.050	66,338,107						
financial-content	ziop	-2.306%	5.930 usd	6.100	-0.1400	369,020	6.250	5.900	6.070	7.849	3.050	66,338,107						
finapps-forbes-com	ziop	-2.3%	$5.93	6.10	-0.14	369,020	6.25	5.90	6.07	7.84	3.05	66 mil		393 mil	0.0	0.00	-0.97	
finviz	ziop	-2.31%	5.93			369,020			6.07	-24.46%	94.43%	66.34m		393.40m			-0.96	
fool	ziop	-2.31%	$5.93	$6.10	-0.14	369,020	$6.25	$5.90	$6.07	$7.85	$3.05		0.00	$393.38m				
foxbusiness	ziop		$5.93		-0.14	369,204			$6.07									
google-finance	ziop	(-2.31%)	5.93	6.10	-0.14	369,020.00	6.25	5.90		7.85	3.05	66.34m		393.38m			-0.96	
howthemarketworks	ziop	-3.105%	5.93	6.1	-0.19	359,254	6.25	5.9	6.12									
hpcwire	ziop	-2.306%	5.930 usd	6.100	-0.1400	369,020	6.250	5.900	6.070	7.849	3.050	66,338,107						
insidestocks	ziop	-2.31%	5.93	6.10	-0.14	369020	6.25	5.90										
investopedia	ziop	-2.31 %	$5.93	6.10	-0.14				6.07									
investorguide	ziop	-2.31%	5.93	6.24	-0.14		6.25	5.90		7.85	3.03			390.1m			-1.058	
marketintellisearch	ziop	-2.31 %	$5.93	$6.24	-0.14	363.60k	$6.25	$5.90	$6.07			66.34m	0.00	0.40b	0.0 %		-0.96	
marketwatch	ziop	-2.31%	$5.93	open: 6.10	-0.14	11,299	$6.25	$5.90	$6.07	$7.85	$3.05			$413.94m				
minyanville	ziop	-2.306%	5.930 usd	6.100	-0.1400	369,020	6.250	5.900	6.070	7.849	3.050	66,338,107						
msn-money	ziop	-2.31%	5.93	6.10	-0.14	369,020	6.25	5.90	6.07	7.85	3.05	66.34 mil	-6.45	402.67 mil			-0.97	
nasdaq-com	ziop	2.31%	$ 5.93	$ 6.10	0.14	369,020	$ 6.25	$ 5.90	$ 6.07	$ 7.849	$ 3.05	66,338,000		$ 393,384,340			$ -0.97	
optimum	ziop	-2.31%	5.93 ( 4:30 pm edt)	6.10	-0.14	369,020	6.25	5.90	6.07	7.85	3.05	66.34m		393.4m			-0.95	
paidcontent	ziop	-2.306%	5.930 usd	6.100	-0.1400	369,020	6.250	5.900	6.070	7.849	3.050	66,338,107						
pc-quote	ziop	-2.31%	5.93	6.1	-0.14	369,020	6.25	5.9	6.07	7.85	3.05	69,803,980	-6.59783	413,938,000				
personal-wealth-biz	ziop	-2.31%	5.93	6.24	-0.14	369,204	6.25	5.90	6.07	7.85	3.03					0.00	-1.058	
predictwallstreet	ziop	-2.31%	5.93		-0.14	369,020												
raymond-james	ziop	-2.31	5.93	6.10	-0.14	369,020	6.25	5.90	5.93	7.85	3.05						-0.95	
renewable-energy-world	ziop	-2.306%	5.930 usd	6.100	-0.1400	369,020	6.250	5.900	6.070	7.849	3.050	66,338,107						
screamingmedia	ziop	-2.31%	$	open: 6.10	-0.14	11,299	$6.25	$5.90	$6.07	$7.85	$3.05			$413.94m				
scroli	ziop	%	ziop			0												
simple-stock-quotes	ziop	-2.31%	last trade: 5.93		change: -0.140													
stocknod	ziop	-2.306%	5.930 usd	6.100	-0.1400	369,020	6.250	5.900	6.070	7.849	3.050	66,338,107						
stockpickr	ziop	-2.31%	$5.93 -0.14 | -2.31%	6.10	-0.14	369.02k	6.25	5.90	6.07	7.85	3.05							
stocksmart	ziop	.0 %	$6.75	4.75	0	60,965	7.1	6.73										
stocktwits	ziop	-2.31%	5.93		-0.14													
streetinsider-com	ziop	2.31%	5.93	$6.10	-0.14	369,020	$6.25	$5.90	$6.07	$7.85	$3.05						$-0.95	
thecramerreport	ziop		5.93	6.24	-0.14	369020	6.25	5.90										
thestree	ziop	-2.31%	$5.93	6.1	-0.14	369020	6.25	5.9	6.07	-7.85	3.05	6.6338107e7		4.02672309e8				
tickerspy	ziop	-2.31%	$5.93	6.10	-0.14	369,020	6.25	5.90	6.07	7.85	3.05		-6.6	400.8m	0.00%	$0.00		
tmx-quotemedia	ziop	-2.31%	5.930	6.100	-0.140	369,204	6.250	5.900	6.070	7.849	3.050	66,338,107		393,384,975			-0.95	
updown	ziop	-2.31%	$5.93	$6.10	-$0.14	357,721	$6.25	$5.90	$6.07	$7.85	$3.05	66.33b		$406m			-1.06	
wallstreetsurvivor	ziop	-3.10%	5.93	6.10	-0.19	359,254	6.25	5.90		7.85	3.45			$403m			-0.71	
yahoo-finance	ziop	2.31%	5.93	6.24	0.14	369,020	6.25	5.90	6.07	7.85	3.05			390.08m			-1.06	
ycharts-com	ziop	-2.31%	5.93		-0.14					7.85	3.05			389.90m	0.00%		-0.97	
zacks	ziop	(-2.31%)	5.93		-0.14	vol.  369,020	6.25	5.90		7.85	3.03			413.94 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	127599	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	1.02 %	$86.95	$86.07	0.88	116.00k	$88.49	$86.07	$86.07						%			
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		127,599	$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	+4.27%	22.72	21.84	+0.93	331,613	22.74	21.73	21.79	27.24	3.73		35.05	$1.16 b	2.02%	$0.44	+1.71	
barrons	atls																	
bloomberg	atls	4.268%	22.720	21.840	0.930	331,613	22.740	21.730		27.36	3.78	51.224mil		1,163.816mil	1.013	0.110 partnership dist	-5.790	
boston-com	atls	+4.268%	22.72 usd	21.84	+0.9300	331,613	22.74	21.73	21.79	27.36	14.25	51,224,302						
bostonmerchant	atls	+4.268%	22.72 usd	21.84	+0.9300	331,613	22.74	21.73	21.79	27.36	14.25	51,224,302						
business-insider	atls	+4.268%	22.72 usd	21.84	+0.9300	331,613	22.74	21.73	21.79	27.36	14.25	51,224,302						
chron	atls	+4.268%	22.72 usd	21.84	+0.9300	331,613	22.74	21.73	21.79	27.36	14.25	51,224,302						
cio-com	atls	+4.27%	22.72 usd	21.84	+0.9300	331,613	22.74	21.73	21.79	27.36	14.25	51,224,302	66.82	1b	2	0.44		
cnn-money	atls	+4.27%today&rsquo;s change	22.72data as of 4:02pm et	21.79	+0.93	331,613	22.74	21.73	21.79				66.8	$1.2b	1.94%			
easystockalterts	atls	4.26%	22.72	21.84	+0.93	331613	22.74	21.73	21.79	46.53	20.57		66.82				0.34	
eresearch-fidelity-com	atls	4.27%	22.7200	21.8400	0.9300	331,613	22.7400	21.7300	21.7900	27.3600	3.7800	51,224,000	80.70	$1.12b	2.02%	$0.110000		
finance-abc7-com	atls	+4.268%	22.72 usd	21.84	+0.9300	331,613	22.74	21.73	21.79	27.36	14.25	51,224,302						
finance-abc7chicago-com	atls	+4.268%	22.72 usd	21.84	+0.9300	331,613	22.74	21.73	21.79	27.36	14.25	51,224,302						
financial-content	atls	+4.268%	22.72 usd	21.84	+0.9300	331,613	22.74	21.73	21.79	27.36	14.25	51,224,302						
finapps-forbes-com	atls	4.3%	$22.72	21.84	0.93	331,613	22.74	21.73	21.79	27.36	3.78	51 mil	21.9	1 bil	1.9	0.44	1.04	
finviz	atls	4.27%	22.72			331,613			21.79	-16.58%	510.62%	51.22m	75.73	1.16b		0.44	0.30	
fool	atls	+4.27%	$22.72	$21.84	0.93	331,613	$22.74	$21.73	$21.79	$27.36	$3.78		12.70	$1.16b	8.30%	0.44		
foxbusiness	atls		$22.72		+0.93	332,446			$21.79									
google-finance	atls	(4.27%)	22.72	21.84	+0.93	331,613.00	22.74	21.73		27.36	3.78	51.22m	76.73	1.16b	1.94	0.11	0.30	
howthemarketworks	atls	4.556%	22.72	21.84	0.99	331,613	22.74	21.73	21.73									
hpcwire	atls	+4.268%	22.72 usd	21.84	+0.9300	331,613	22.74	21.73	21.79	27.36	14.25	51,224,302						
insidestocks	atls	+4.27%	22.72	21.84	+0.93	332446	22.74	21.73										
investopedia	atls	+4.27 %	$22.72	21.84	+0.93				21.79									
investorguide	atls	+4.27%	22.72	21.84	+0.93		22.71	21.73		27.36	3.67		12.19	1.164b			1.788	
marketintellisearch	atls	4.27 %	$22.72	$21.84	0.93	322.90k	$22.74	$21.73	$21.79			51.22m	72.63	1.12b	2.02 %		0.30	
marketwatch	atls																	
minyanville	atls	+4.268%	22.72 usd	21.84	+0.9300	331,613	22.74	21.73	21.79	27.36	14.25	51,224,302						
msn-money	atls	+4.27%	22.72	21.84	+0.93	331,613	22.74	21.73	21.79	27.36	3.78	51.22 mil	75.73	1.12 bil	2.02%	0.44	1.71	
nasdaq-com	atls	4.27%	$ 22.72		0.93	331,613	$ 22.74	$ 21.73	$ 21.79	$ 27.36	$ 3.78	51,224,000	13.29	$ 1,163,809,280	2.02 %	$0.440000	$ 1.71	
optimum	atls	+4.27%	22.72 ( 4:15 pm edt)	21.84	+0.93	331,613	22.74	21.73	21.79	46.53	20.57	51.22m	66.8	1.2b	1.94	0.44	0.34	
paidcontent	atls	+4.268%	22.72 usd	21.84	+0.9300	331,613	22.74	21.73	21.79	27.36	14.25	51,224,302						
pc-quote	atls	4.27%	22.72	21.84	0.93	331,613	22.74	21.73	21.79	27.36	3.78	49,127,245	72.63333	1,116,171,000		0.11		
personal-wealth-biz	atls	+4.27%	22.72	21.84		332,446	22.74	21.73	21.79	27.36	3.67		12.19		1.06	0.23	1.788	
predictwallstreet	atls	+4.27%	22.72		+0.93	331,613												
raymond-james	atls	4.27	22.72	21.84	0.93	331,613	22.74	21.73	22.72	27.36	3.78		84.15				0.27	
renewable-energy-world	atls	+4.268%	22.72 usd	21.84	+0.9300	331,613	22.74	21.73	21.79	27.36	14.25	51,224,302						
screamingmedia	atls																	
scroli	atls	%	atls			0												
simple-stock-quotes	atls	+4.27%	last trade: 22.72		change: 0.930								p/e ratio: 12.19					
stocknod	atls	+4.268%	22.72 usd	21.84	+0.9300	331,613	22.74	21.73	21.79	27.36	14.25	51,224,302						
stockpickr	atls	4.27%	$22.72 0.93 | 4.27%	21.84	0.93	331.61k	22.74	21.73	21.79	27.36	3.78							
stocksmart	atls	.0 %	$24.47	43.89	0	19,579	24.63	24.24										
stocktwits	atls	4.27%	22.72		+0.93													
streetinsider-com	atls	4.27%	22.72	$21.84	+0.93	331,613	$22.74	$21.73	$21.79	$46.53	$20.57		66.82				$0.34	
thecramerreport	atls		22.72	21.84	+0.93	331613	22.74	21.73										
thestree	atls	4.27%	$22.72	21.84	0.93	331613	22.74	21.73	21.79	-27.36	3.78	5.1224302e7		1.116177541e9				
tickerspy	atls	4.27%	$22.72	21.84	+0.93	331,613	22.74	21.73	21.79	27.36	3.78		72.6	1.1b	2.02%	$0.11		
tmx-quotemedia	atls	4.27%	22.720	21.840	0.930	332,446	22.740	21.730	21.790	27.360	3.780	51,224,302	12.70	1,163,816,141	1.285	0.070 usd	1.71	
updown	atls	4.27%	$22.72	$21.84	$0.93	331,613	$22.74	$21.73	$21.79	$27.36	$3.78	51.22b	18.99	$1.11b			1.15	
wallstreetsurvivor	atls	4.56%	22.72	21.84	0.99	331,613	22.74	21.73		27.36	7.67		12.70	$1b	2.00%	0.05 -	1.01	
yahoo-finance	atls	4.27%	22.72	21.84	0.93	331,613	22.74	21.73	21.79	27.36	3.78		12.71	1.16b	2.00%	0.44	1.79	
ycharts-com	atls	+4.27%	22.72		+0.93					27.36	3.78		13.29	1.16b	1.82%		1.71	
zacks	atls	(4.27%)	22.72		0.93	vol.  331,613	22.74	21.73		27.36	3.76							
advfn	vnda	-2.09	7.04	7.19	-0.15	110147	7.19	6.95										
barchart	vnda	-2.09%	7.04	7.19	-0.15	108,656	7.19	6.95	7.19	10.32	6.04		31.04	$197.82 m			+0.23	
barrons	vnda	2.09%	7.04	7.19	-0.15	108,381	7.19	6.95				28.53 million		$202.06 million	vnda has not issued dividends in more than 1 year.			
bloomberg	vnda	-2.086%	7.040	7.190	-0.150	110,147	7.190	6.950		10.32	6.04	28.103mil	30.609	197.848mil			0.230	
boston-com	vnda	-2.086%	7.040 usd	7.190	-0.1500	110,147	7.190	6.950	7.190	10.32	6.040	28,103,441						
bostonmerchant	vnda	-2.086%	7.040 usd	7.190	-0.1500	110,147	7.190	6.950	7.190	10.32	6.040	28,103,441						
business-insider	vnda	-2.086%	7.040 usd	7.190	-0.1500	110,147	7.190	6.950	7.190	10.32	6.040	28,103,441						
chron	vnda	-2.086%	7.040 usd	7.190	-0.1500	110,147	7.190	6.950	7.190	10.32	6.040	28,103,441						
cio-com	vnda	-2.09%	7.040 usd	7.190	-0.1500	110,147	7.190	6.950	7.190	10.32	6.040	28,103,441	32.00	198m				
cnn-money	vnda	-2.09%today&rsquo;s change	7.04data as of 3:59pm et	7.15	-0.15	104,369	7.15	6.95	7.19				32.0	$197.8m				
easystockalterts	vnda	-2.09%	7.04	7.19	-0.15	110147	7.19	6.95	7.19	10.32	6.04		32.00				0.22	
eresearch-fidelity-com	vnda	-2.09%	7.0400	7.1900	-0.1500	110,147	7.1900	6.9500	7.1900	10.3200	6.0400	28,103,000	31.26	$202.06m				
finance-abc7-com	vnda	-2.086%	7.040 usd	7.190	-0.1500	110,147	7.190	6.950	7.190	10.32	6.040	28,103,441						
finance-abc7chicago-com	vnda	-2.086%	7.040 usd	7.190	-0.1500	110,147	7.190	6.950	7.190	10.32	6.040	28,103,441						
financial-content	vnda	-2.086%	7.040 usd	7.190	-0.1500	110,147	7.190	6.950	7.190	10.32	6.040	28,103,441						
finapps-forbes-com	vnda	-2.1%	$7.04	7.19	-0.15	110,147	7.19	6.95	7.19	10.32	6.04	28 mil	30.6	198 mil	0.0	0.00	0.23	
finviz	vnda	-2.09%	7.04			110,147			7.19	-31.78%	16.56%	28.10m	29.96	202.04m			0.24	
fool	vnda	-2.09%	$7.04	$7.19	-0.15	108,381	$7.19	$6.95	$7.19	$10.32	$6.04		32.70	$197.85m				
foxbusiness	vnda		$7.04		-0.15	114,744			$7.19									
google-finance	vnda	(-2.09%)	7.04	7.19	-0.15	110,147.00	7.19	6.95		10.32	6.04	28.10m	29.62	197.85m			0.24	
howthemarketworks	vnda	-1.401%	7.04	7.19	-0.1	110,147	7.19	6.95	7.14									
hpcwire	vnda	-2.086%	7.040 usd	7.190	-0.1500	110,147	7.190	6.950	7.190	10.32	6.040	28,103,441						
insidestocks	vnda	-2.09%	7.04	7.19	-0.15	114744	7.19	6.95										
investopedia	vnda	-2.09 %	$7.04	7.19	-0.15				7.19									
investorguide	vnda	-2.09%	7.04	7.19	-0.15		7.19	6.95		10.32	6.04		30.73	197.8m			0.234	
marketintellisearch	vnda	-2.09 %	$7.04	$7.19	-0.15	107.30k	$7.19	$6.95	$7.19			28.10m	29.96	0.20b	0.0 %		0.24	
marketwatch	vnda	-2.09%	$7.04	open: 7.19	-0.15	6,363	$7.19	$6.95	$7.19	$10.32	$6.04		29.96	$202.06m			0.24	
minyanville	vnda	-2.086%	7.040 usd	7.190	-0.1500	110,147	7.190	6.950	7.190	10.32	6.040	28,103,441						
msn-money	vnda	-2.09%	7.04	7.19	-0.15	110,147	7.19	6.95	7.19	10.32	6.04	28.10 mil	29.33	202.06 mil			0.24	
nasdaq-com	vnda	2.09%	$ 7.04	$ 7.19	0.15	110,147	$ 7.19	$ 6.95	$ 7.19	$ 10.32	$ 6.04	28,103,000	30.61	$ 197,845,120			$ 0.23	
optimum	vnda	-2.09%	7.04 ( 4:00 pm edt)	7.19	-0.15	110,147	7.19	6.95	7.19	10.32	6.04	28.10m	32.0	197.8m			0.22	
paidcontent	vnda	-2.086%	7.040 usd	7.190	-0.1500	110,147	7.190	6.950	7.190	10.32	6.040	28,103,441						
pc-quote	vnda	-2.09%	7.04	7.19	-0.15	114,744	7.19	6.95	7.19	10.32	6.04	28,701,790	29.95833	202,061,000				
personal-wealth-biz	vnda	-2.09%	7.04	7.19	-0.15	114,744	7.19	6.95	7.19	10.32	6.04		30.73			0.00	0.234	
predictwallstreet	vnda	-2.09%	7.04		-0.15	110,147												
raymond-james	vnda	-2.09	7.04	7.19	-0.15	110,147	7.19	6.95	7.04	10.32	6.04		29.33				0.24	
renewable-energy-world	vnda	-2.086%	7.040 usd	7.190	-0.1500	110,147	7.190	6.950	7.190	10.32	6.040	28,103,441						
screamingmedia	vnda	-2.09%	$	open: 7.19	-0.15	6,363	$7.19	$6.95	$7.19	$10.32	$6.04		29.96	$202.06m			0.24	
scroli	vnda	%	vnda			0												
simple-stock-quotes	vnda	-2.09%	last trade: 7.04		change: -0.150								p/e ratio: 30.73					
smartmoney	vnda	(-2.09%)	7.04	$7.19	-0.15	110,147	$7.19	$6.95	$7.19	$10.32	$6.04			202,100	0.00%	$0.00		
stocknod	vnda	-2.086%	7.040 usd	7.190	-0.1500	110,147	7.190	6.950	7.190	10.32	6.040	28,103,441						
stockpickr	vnda	-2.09%	$7.04 -0.15 | -2.09%	7.19	-0.15	110.15k	7.19	6.95	7.19	10.32	6.04							
stocksmart	vnda	.0 %	$7.08	9.39	0	34,364	7.41	7.08										
stocktwits	vnda	-2.23%	7.03		-0.16													
streetinsider-com	vnda	2.09%	7.04	$7.19	-0.15	110,147	$7.19	$6.95	$7.19	$10.32	$6.04		32.00				$0.22	
thecramerreport	vnda		7.04	7.19	-0.15	110147	7.19	6.95										
thestree	vnda	-2.09%	$7.04	7.19	-0.15	110147	7.19	6.95	7.19	-10.32	6.04	2.8103441e7		2.02063741e8				
tickerspy	vnda	-2.09%	$7.04	7.19	-0.15	110,147	7.19	6.95	7.19	10.32	6.04		30.0	202.0m	0.00%	$0.00		
tmx-quotemedia	vnda	-2.09%	7.040	7.190	-0.150	114,744	7.190	6.950	7.190	10.320	6.040	28,103,441	32.70	197,848,225			0.22	
updown	vnda	-2.09%	$7.04	$7.19	-$0.15	108,381	$7.19	$6.95	$7.19	$10.32	$6.04	28.10b	29.63	$201m			0.24	
wallstreetsurvivor	vnda	-1.40%	7.04	7.19	-0.10	110,147	7.19	6.95		10.32	6.04		32.70	$202m			0.25	
yahoo-finance	vnda	2.09%	7.04	7.19	0.15	110,147	7.19	6.95	7.19	10.32	6.04		30.09	197.85m			0.23	
ycharts-com	vnda	-2.23%	7.03		-0.16					10.32	6.04		30.57	197.54m	0.00%		0.23	
zacks	vnda	(-2.09%)	7.04		-0.15	vol.  110,147	7.19	6.95		10.32	6.04		31.26	202.06 m	0.00	0.00	.23	
advfn	fisv	0.45	64.03	63.76	0.285	977472	64.14	63.44										
barchart	fisv	+0.45%	64.03	63.76	+0.29	850,640	64.14	63.44	63.74	64.89	44.85		15.20	$9.35 b			+3.24	
barrons	fisv	0.45%	64.03	63.76	+0.285	948,478	64.14	63.44				151.70 million		$9.15 billion	fisv has not issued dividends in more than 1 year.			
bloomberg	fisv	0.447%	64.030	63.760	0.285	977,472	64.140	63.440		64.89	44.85	143.611mil	18.294	9,195.423mil			3.500	
boston-com	fisv	+0.4471%	64.03 usd	63.76	+0.2850	970,649	64.14	63.44	63.74	64.71	44.85	143,611,172						
bostonmerchant	fisv	+0.4471%	64.03 usd	63.76	+0.2850	970,649	64.14	63.44	63.74	64.71	44.85	143,611,172						
business-insider	fisv	+0.4471%	64.03 usd	63.76	+0.2850	970,649	64.14	63.44	63.74	64.71	44.85	143,611,172						
chron	fisv	+0.4471%	64.03 usd	63.76	+0.2850	970,649	64.14	63.44	63.74	64.71	44.85	143,611,172						
cio-com	fisv	+0.45%	64.03 usd	63.76	+0.2850	970,649	64.14	63.44	63.74	64.71	44.85	143,611,172	19.34	9b				
cnn-money	fisv	+0.45%	64.03	63.76	+0.285	977,472	64.14	63.44	63.75				19.3	$9.2b				
easystockalterts	fisv	0.44%	64.03	63.76	+0.28	970649	64.14	63.44	63.75	64.89	44.85		19.34				3.31	
eresearch-fidelity-com	fisv	0.45%	64.0300	63.7600	0.2850	977,472	64.1400	63.4400	63.7450	64.8900	44.8500	143,611,000	19.26	$9.15b				
finance-abc7-com	fisv	+0.4471%	64.03 usd	63.76	+0.2850	970,649	64.14	63.44	63.74	64.71	44.85	143,611,172						
finance-abc7chicago-com	fisv	+0.4471%	64.03 usd	63.76	+0.2850	970,649	64.14	63.44	63.74	64.71	44.85	143,611,172						
financial-content	fisv	+0.4471%	64.03 usd	63.76	+0.2850	970,649	64.14	63.44	63.74	64.71	44.85	143,611,172						
finapps-forbes-com	fisv	0.4%	$64.03	63.76	0.28	977,472	64.14	63.44	63.74	64.89	44.85	144 mil	19.8	9 bil	0.0	0.00	3.24	
finviz	fisv	0.45%	64.03			976,715			63.74	-1.33%	42.76%	143.61m	19.26	9.15b			3.31	
fool	fisv	+0.45%	$64.03	$63.76	0.28	948,478	$64.14	$63.44	$63.74	$64.89	$44.85		19.70	$9.20b				
foxbusiness	fisv		$64.03		+0.28	1,031,001			$63.74									
google-finance	fisv	(0.45%)	64.03	63.76	+0.28	977,472.00	64.14	63.44		64.89	44.85	143.61m	19.37	9.20b			3.31	
howthemarketworks	fisv	2.235%	64.03	63.76	1.4	970,649	64.14	63.44	62.63									
hpcwire	fisv	+0.4471%	64.03 usd	63.76	+0.2850	970,649	64.14	63.44	63.74	64.71	44.85	143,611,172						
insidestocks	fisv	+0.45%	64.03	63.76	+0.29	804227	64.14	63.44					price earnings ratio: 15.54					
investopedia	fisv	+0.45 %	$64.03	63.76	+0.28				63.75									
investorguide	fisv	+0.49%	64.06	63.76	+0.315		64.13	63.44		64.71	44.85		19.64	9.200b			3.245	
marketintellisearch	fisv	0.45 %	$64.03	$63.76	0.29	964.60k	$64.14	$63.44	$63.74			143.61m	19.26	9.15b	0.0 %		3.31	
marketwatch	fisv	+0.45%	$63.94	open: 63.76	+0.29	43,594	$64.14	$63.44	$63.75	$64.89	$44.85		18.58	$9.15b			3.45	
minyanville	fisv	+0.4471%	64.03 usd	63.76	+0.2850	970,649	64.14	63.44	63.74	64.71	44.85	143,611,172						
msn-money	fisv	+0.45%	64.03	63.76	+0.28	977,472	64.14	63.44	63.75	64.89	44.85	143.61 mil	19.34	9.15 bil			3.24	
nasdaq-com	fisv	0.45%	$ 64.03	$ 63.76	0.285	977,472	$ 64.14	$ 63.44	$ 63.745	$ 64.89	$ 44.85	143,611,000	19.76	$ 9,195,412,330			$ 3.24	
optimum	fisv	+0.45%	64.03 ( 4:00 pm edt)	63.76	+0.28	938,117	64.14	63.44	63.74	64.89	44.85	143.61m	19.3	9.2b			3.31	
paidcontent	fisv	+0.4471%	64.03 usd	63.76	+0.2850	970,649	64.14	63.44	63.74	64.71	44.85	143,611,172						
pc-quote	fisv	0.45%	64.03	63.76	0.29	1,018,220	64.14	63.44	63.745	64.89	44.85	142,971,779	19.25831	9,154,483,000				
personal-wealth-biz	fisv	+0.45%	64.03	63.76		1,031,001	64.14	63.44	63.745	64.71	44.85		19.64			0.00	3.245	
predictwallstreet	fisv	+0.45%	64.03		+0.29	977,472												
raymond-james	fisv	0.45	64.03	63.76	0.29	977,472	64.14	63.44	64.03	64.89	44.85		19.11				3.35	
renewable-energy-world	fisv	+0.4471%	64.03 usd	63.76	+0.2850	970,649	64.14	63.44	63.74	64.71	44.85	143,611,172						
screamingmedia	fisv	+0.45%	$	open: 63.76	+0.29	43,594	$64.14	$63.44	$63.75	$64.89	$44.85		18.58	$9.15b			3.45	
scroli	fisv	0.45%	fisv 64.03	63.76	0.28	799,466	64.14	63.44	63.75	64.89	44.85		19.37				3.31	
smartmoney	fisv	(0.45%)	64.03	$63.76	0.28	977,472	$64.14	$63.44	$63.74	$64.89	$44.85			9,154,500	0.00%	$0.00		
stocknod	fisv	+0.4471%	64.03 usd	63.76	+0.2850	970,649	64.14	63.44	63.74	64.71	44.85	143,611,172						
stockpickr	fisv	0.45%	$64.03 0.28 | 0.45%	63.76	0.28	949.19k	64.14	63.44	63.74	64.89	44.85							
stocksmart	fisv	.0 %	$63.6	59.12	0	169,976	64.87	63.55										
stocktwits	fisv	0.46%	64.03		+0.29													
streetinsider-com	fisv	0.44%	64.03	$63.76	+0.28	970,649	$64.14	$63.44	$63.75	$64.89	$44.85		19.34				$3.31	
thecramerreport	fisv		64.03	63.76	+0.285	948429	64.14	63.44										
thestree	fisv	0.45%	$64.03	63.76	0.28	949186	64.14	63.44	63.74	-64.89	44.85	1.43611172e8		9.154494159e9				
tickerspy	fisv	0.45%	$64.03	63.76	+0.28	949,186	64.14	63.44	63.75	64.89	44.85		19.3	9.1b	0.00%	$0.00		
tmx-quotemedia	fisv	0.45%	64.030	63.760	0.285	1,031,001	64.140	63.440	63.745	64.890	44.850	143,611,172	19.70	9,195,423,343			3.24	
updown	fisv	0.44%	$64.03	$63.76	$0.28	948,478	$64.14	$63.44	$63.75	$64.89	$44.85	143.61b	19.47	$8.99b			3.27	
wallstreetsurvivor	fisv	2.24%	64.03	63.76	1.40	970,649	64.14	63.44		64.89	48.76		19.70	$9b			3.27	
yahoo-finance	fisv	0.45%	64.03	63.76	0.28	976,715	64.14	63.44	63.74	64.89	44.85		19.73	9.20b			3.25	
ycharts-com	fisv	+0.45%	64.03		+0.28					64.89	44.85		19.76	9.35b	0.00%		3.24	
zacks	fisv	(0.45%)	64.03		0.29	vol.  977,472	64.14	63.44		64.89	44.85		15.47	9.15 b	0.00	0.00	4.12	
advfn	bgcp	0.00	7.82	7.82	0.0	906409	7.87	7.76										
barchart	bgcp	unch	7.82	7.82	unch	917,783	7.87	7.76	7.82	9.88	4.34		12.27	$773.87 m	8.8%	$0.68	+0.37	
barrons	bgcp	0.00%	7.82	7.82	0.00	906,172	7.87	7.76				228.57 million		$936.78 million	8.70%	$0.17		
bloomberg	bgcp		7.820	7.820		906,409	7.870	7.760		10.07	4.69	84.930mil	20.579	2,024.286mil	7.545	0.170 regular cash	0.380	
boston-com	bgcp	0.00%	7.820 usd	7.820	+0.00	906,409	7.870	7.760	7.820	10.07	4.690	84,930,065						
bostonmerchant	bgcp	0.00%	7.820 usd	7.820	+0.00	906,409	7.870	7.760	7.820	10.07	4.690	84,930,065						
business-insider	bgcp	0.00%	7.820 usd	7.820	+0.00	906,409	7.870	7.760	7.820	10.07	4.690	84,930,065						
chron	bgcp	0.00%	7.820 usd	7.820	+0.00	906,409	7.870	7.760	7.820	10.07	4.690	84,930,065						
cio-com	bgcp	0.00%	7.820 usd	7.820	+0.00	906,409	7.870	7.760	7.820	10.07	4.690	84,930,065	20.58	664m	8.7	0.68		
cnn-money	bgcp	0.00%	7.82	7.82	0.00	906,172	7.87	7.76	7.82				20.6	$664.2m	8.70%			
easystockalterts	bgcp	0.00%	7.82	7.82	+0.00	906172	7.87	7.76	7.82	10.07	4.69		20.58				0.38	
eresearch-fidelity-com	bgcp	0.00%	7.8200	7.8200	0.0000	906,409	7.8700	7.7600	7.8200	10.0700	4.6900	119,793,000	21.14	$936.78m	8.70%	$0.170000		
finance-abc7-com	bgcp	0.00%	7.820 usd	7.820	+0.00	906,409	7.870	7.760	7.820	10.07	4.690	84,930,065						
finance-abc7chicago-com	bgcp	0.00%	7.820 usd	7.820	+0.00	906,409	7.870	7.760	7.820	10.07	4.690	84,930,065						
financial-content	bgcp	0.00%	7.820 usd	7.820	+0.00	906,409	7.870	7.760	7.820	10.07	4.690	84,930,065						
finapps-forbes-com	bgcp	0.0%	$7.82	7.82	0.00	906,409	7.87	7.76	7.82	10.07	4.69	85 mil	21.1	664 mil	7.5	0.59	0.37	
finviz	bgcp	0.00%	7.82			906,172			7.82	-20.83%	80.51%	119.79m	21.14	936.76m		0.68	0.37	
fool	bgcp	-0.38%	$7.82	$7.82	-0.03	906,172	$7.87	$7.76	$7.82	$10.07	$4.69		20.60	$936.67m	8.10%	0.68		
foxbusiness	bgcp		$7.82		0.00	906,409			$7.82									
google-finance	bgcp	(0.00%)	7.82	7.82	0.00	906,172.00	7.87	7.76		10.07	4.69	119.78m	21.40	936.67m	8.70	0.17	0.37	
howthemarketworks	bgcp	1.164%	7.82	7.82	0.09	891,313	7.87	7.76	7.73									
hpcwire	bgcp	0.00%	7.820 usd	7.820	+0.00	906,409	7.870	7.760	7.820	10.07	4.690	84,930,065						
insidestocks	bgcp	unch%	7.82	7.82		906409	7.87	7.76					price earnings ratio: 10.71					
investopedia	bgcp		$7.82	7.82					7.82									
investorguide	bgcp	0.00%	7.82	7.85	0.00		7.87	7.76		10.07	4.69		26.51	936.7m			0.295	
marketintellisearch	bgcp	0.0 %	$7.82	$7.85	0.00	908.50k	$7.87	$7.76	$7.82			119.79m	21.14	0.94b	8.7 %		0.37	
marketwatch	bgcp	0.00%	$7.82	open: 7.82	0.00	14,697	$7.87	$7.76	$7.82	$10.07	$4.69		21.09	$936.78m	8.70%	0.17	0.37	
minyanville	bgcp	0.00%	7.820 usd	7.820	+0.00	906,172	7.870	7.760	7.820	10.07	4.690	84,930,065						
msn-money	bgcp		7.82	7.82		906,172	7.87	7.76	7.82	10.07	4.69	119.79 mil	20.58	936.78 mil	8.70%	0.68	0.37	
nasdaq-com	bgcp		$ 7.82	$ 7.82		906,172	$ 7.87	$ 7.76	$ 7.82	$ 10.07	$ 4.69	84,930,000	21.14	$ 664,152,600	8.7 %	$0.680000	$ 0.37	
optimum	bgcp	-	7.82 ( 4:30 pm edt)	7.82	-	906,172	7.87	7.76	7.82	10.07	4.69	84.93m	20.6	664.2m	8.70	0.68	0.38	
paidcontent	bgcp	0.00%	7.820 usd	7.820	+0.00	906,172	7.870	7.760	7.820	10.07	4.690	84,930,065						
pc-quote	bgcp	0.00%	7.82	7.82	0.00	906,409	7.87	7.76	7.82	10.07	4.69	84,945,000	20.57895	664,270,000		0.17		
personal-wealth-biz	bgcp	0.00%	7.82	7.85		906,409	7.87	7.76	7.82	10.07	4.69		26.51		7.54	0.59	0.295	
predictwallstreet	bgcp	0.00%	7.82		0.00	906,172												
raymond-james	bgcp	0.00	7.82	7.82	0.00	906,172	7.87	7.76	7.82	10.07	4.69		21.14				0.37	
renewable-energy-world	bgcp	0.00%	7.820 usd	7.820	+0.00	906,172	7.870	7.760	7.820	10.07	4.690	84,930,065						
screamingmedia	bgcp	0.00%	$	open: 7.82	0.00	14,460	$7.87	$7.76	$7.82	$10.07	$4.69		21.09	$936.78m	8.70%	0.17	0.37	
scroli	bgcp	%	bgcp			0												
simple-stock-quotes	bgcp	0.00%	last trade: 7.82		change: 0.000								p/e ratio: 26.51					
smartmoney	bgcp	(0.00%)	7.82	$7.82	0.00	906,172	$7.87	$7.76	$7.82	$10.07	$4.69			664,200	8.70%	$0.17		
stocknod	bgcp	0.00%	7.820 usd	7.820	+0.00	906,172	7.870	7.760	7.820	10.07	4.690	84,930,065						
stockpickr	bgcp	0.00%	$7.82 0.00 | 0.00%	7.82	0.00	906.17k	7.87	7.76	7.82	10.07	4.69							
stocksmart	bgcp	.0 %	$7.935	8.45	0	167,811	8.28	7.93										
stocktwits	bgcp	0.00%	7.82		0.00													
streetinsider-com	bgcp	-0%	7.82	$7.82		906,172	$7.87	$7.76	$7.82	$10.07	$4.69		20.58				$0.38	
thecramerreport	bgcp		7.82	7.76	+0.09	685924	7.86	7.72										
thestree	bgcp	0.0%	$7.82	7.82	0.0	906172	7.87	7.76	7.82	-10.07	4.69	1.19778172e8		6.64153108e8				
tickerspy	bgcp	0.00%	$7.82	7.82	0.00	906,172	7.87	7.76	7.82	10.07	4.69		20.6	783.6m	8.70%	$0.17		
tmx-quotemedia	bgcp	0.00%	7.820	7.820	0.00	906,409	7.870	7.760	7.820	10.070	4.690	119,778,172	20.60	936,665,305	8.696	0.170 usd	0.38	
updown	bgcp	0.00%	$7.82	$7.82	$0.00	890,267	$7.87	$7.76	$7.82	$10.07	$4.69	119.77b	21.11	$926m			0.37	
wallstreetsurvivor	bgcp	1.16%	7.82	7.82	0.09	891,313	7.87	7.76		10.07	4.91		20.60	$664m	8.70%	0.48 -	0.24	
yahoo-finance	bgcp	0.00%	7.82	7.85	0.00	906,172	7.87	7.76	7.82	10.07	4.69		26.51	936.66m	8.70%	0.68	0.30	
ycharts-com	bgcp	+0.00%	7.82		+0.00					10.07	4.69		20.58	773.87m	8.50%		0.38	
zacks	bgcp		7.82			vol.  906,172	7.87	7.76		10.07	4.69		12.41	936.66 m	8.70	0.68	.63	
advfn	wfm	-0.92	63.82	64.12	-0.59	1605572	64.23	62.37										
barchart	wfm	-0.92%	63.82	64.12	-0.59	1,554,384	64.23	62.37	64.41	66.66	33.78		36.68	$11.08 b	0.63%	$0.40	+1.73	
barrons	wfm	0.92%	63.82	64.12	-0.59	1.591m	64.23	62.37				171.71 million		$11.32 billion	0.63%	$0.1		
bloomberg	wfm	-0.916%	63.820	64.120	-0.590	1,605,572	64.230	62.370		66.87	33.96	175.713mil	36.261	11,213.990mil	0.471	0.100 regular cash	1.760	
boston-com	wfm	-0.9160%	63.82 usd	64.12	-0.5900	1,589,132	64.23	62.37	64.41	66.87	33.96	175,712,740						
bostonmerchant	wfm	-0.9160%	63.82 usd	64.12	-0.5900	1,589,132	64.23	62.37	64.41	66.87	33.96	175,712,740						
business-insider	wfm	-0.9160%	63.82 usd	64.12	-0.5900	1,589,132	64.23	62.37	64.41	66.87	33.96	175,712,740						
chron	wfm	-0.9160%	63.82 usd	64.12	-0.5900	1,589,132	64.23	62.37	64.41	66.87	33.96	175,712,740						
cio-com	wfm	-0.92%	63.82 usd	64.12	-0.5900	1,589,132	64.23	62.37	64.41	66.87	33.96	175,712,740	36.89	11b	0.6	0.4		
cnn-money	wfm	-0.92%	63.82	64.12	-0.59	1,603,030	64.23	62.37	64.41				36.9	$11.2b	0.63%			
easystockalterts	wfm	-0.92%	63.82	64.12	-0.59	1579210	64.23	62.37	64.41	64.41	53.92		36.89				1.73	
eresearch-fidelity-com	wfm	-0.92%	63.8200	64.1200	-0.5900	1,605,572	64.2300	62.3700	64.4100	66.8700	33.9600			$11.32b	0.62%	$0.100000		
finance-abc7-com	wfm	-0.9160%	63.82 usd	64.12	-0.5900	1,586,590	64.23	62.37	64.41	66.87	33.96	175,712,740						
finance-abc7chicago-com	wfm	-0.9160%	63.82 usd	64.12	-0.5900	1,586,590	64.23	62.37	64.41	66.87	33.96	175,712,740						
financial-content	wfm	-0.9160%	63.82 usd	64.12	-0.5900	1,586,590	64.23	62.37	64.41	66.87	33.96	175,712,740						
finapps-forbes-com	wfm	-0.9%	$63.82	64.12	-0.59	1,603,030	64.23	62.37	64.41	66.87	33.96	176 mil	36.9	11 bil	0.6	0.40	1.73	
finviz	wfm	-0.92%	63.82			1,595,450			64.41	-4.26%	88.92%	175.71m	37.23	11.32b		0.40	1.73	
fool	wfm	-1.10%	$63.70	$64.12	-0.71	1,504,352	$64.23	$62.37	$64.41	$66.87	$33.96		37.20	$11.19b	4.20%	0.40		
foxbusiness	wfm		$63.82		-0.59	1,611,946			$64.41									
google-finance	wfm	(-0.92%)	63.82	64.12	-0.59	1.60m	64.23	62.37		66.87	33.96	173.56m	36.89	11.08b	0.63	0.10	1.73	
howthemarketworks	wfm	0.583%	63.82	64.12	0.37	1,589,132	64.23	62.37	63.45									
hpcwire	wfm	-0.9160%	63.82 usd	64.12	-0.5900	1,589,132	64.23	62.37	64.41	66.87	33.96	175,712,740						
insidestocks	wfm	-0.92%	63.82	64.12	-0.59	1472875	64.23	62.37					price earnings ratio: 36.89					
investopedia	wfm	-0.92 %	$63.82	64.12	-0.59				64.41									
marketintellisearch	wfm	-0.78 %	$24.14	$24.33	-0.19	863.20k	$24.33	$24.11	$24.33						%			
marketwatch	wfm	-0.92%	$63.44	open: 64.12	-0.59	8,780	$64.23	$62.37	$64.41	$66.87	$33.96		37.44	$11.32b	0.63%	0.10	1.70	
minyanville	wfm	-0.9160%	63.82 usd	64.12	-0.5900	1,585,630	64.23	62.37	64.41	66.87	33.96	175,712,740						
msn-money	wfm	-0.92%	63.82	64.12	-0.59	1.6 mil	64.23	62.37	64.41	66.87	33.96	175.71 mil	36.89	11.32 bil	0.62%	0.40	1.73	
nasdaq-com	wfm	0.92%	$ 63.82	$ 64.12	0.59	1,603,030	$ 64.23	$ 62.37	$ 64.41	$ 66.87	$ 33.96	175,713,000	36.89	$ 11,214,003,660	0.62 %	$0.400000	$ 1.73	
optimum	wfm	-0.92%	63.82 ( 4:00 pm edt)	64.12	-0.59	1,579,010	64.23	62.37	64.41	64.41	53.92	175.71m	36.9	11.2b	0.63	0.40	1.73	
paidcontent	wfm	-0.9160%	63.82 usd	64.12	-0.5900	1,586,590	64.23	62.37	64.41	66.87	33.96	175,712,740						
pc-quote	wfm	-0.92%	63.82	64.12	-0.59	1,610,972	64.23	62.37	64.41	66.87	33.96	177,337,418	37.23121	11,317,674,000		0.1		
personal-wealth-biz	wfm	-0.92%	63.82	64.12	-0.59	1,611,946	64.23	62.37	64.41	66.87	33.96		37.08		0.47	0.30	1.737	
predictwallstreet	wfm	-0.92%	63.82		-0.59	1,603,030												
raymond-james	wfm	-0.92	63.82	64.12	-0.59	1,603,030	64.23	62.37	63.82	66.87	33.96		36.68				1.74	
renewable-energy-world	wfm	-0.9160%	63.82 usd	64.12	-0.5900	1,586,590	64.23	62.37	64.41	66.87	33.96	175,712,740						
screamingmedia	wfm	-0.92%	$	open: 64.12	-0.59	16,160	$64.23	$62.37	$64.41	$66.87	$33.96		37.44	$11.32b	0.63%	0.10	1.70	
scroli	wfm	%	wfm			0												
simple-stock-quotes	wfm	-0.92%	last trade: 63.82		change: -0.590								p/e ratio: 37.08					
smartmoney	wfm	(-0.92%)	63.82	$64.12	-0.59	1,603,030	$64.23	$62.37	$64.41	$66.87	$33.96			11,317,700	0.62%	$0.10		
stocknod	wfm	-0.9160%	63.82 usd	64.12	-0.5900	1,586,590	64.23	62.37	64.41	66.87	33.96	175,712,740						
stockpickr	wfm	-0.92%	$63.82 -0.59 | -0.92%	64.12	-0.59	1.60m	64.23	62.37	64.41	66.87	33.96							
stocksmart	wfm	.0 %	$59.59	06/01 3:58 pm	0													
stocktwits	wfm	-0.92%	63.82		-0.59													
streetinsider-com	wfm	0.92%	63.82	$64.12	-0.59	1,579,210	$64.23	$62.37	$64.41	$64.41	$53.92		36.89				$1.73	
thecramerreport	wfm		63.82	64.12	-0.59	1605572	64.23	62.37										
thestree	wfm	-0.92%	$63.82	64.12	-0.59	1595450	64.23	62.37	64.41	-66.87	33.96	1.7571274e8		1.1317657583e10				
tickerspy	wfm	-0.92%	$63.82	64.12	-0.59	1,595,450	64.23	62.37	64.41	66.87	33.96		37.2	11.3b	0.62%	$0.10		
tmx-quotemedia	wfm	-0.92%	63.820	64.120	-0.590	1,611,946	64.230	62.370	64.410	66.870	33.960	175,712,740	37.20	11,213,987,067	0.621	0.100 usd	1.73	
updown	wfm	-0.92%	$63.82	$64.12	-$0.59	1,590,899	$64.23	$62.37	$64.41	$66.87	$33.96	175.71b	36.76	$11.15b			1.75	
wallstreetsurvivor	wfm	0.58%	63.82	64.12	0.37	1,579,210	64.23	62.37		66.87	34.04		37.20	$11b	0.60%		1.43	
yahoo-finance	wfm	0.92%	63.82	64.12	0.59	1,603,030	64.23	62.37	64.41	66.87	33.96		36.74	11.21b	0.60%	0.40	1.74	
ycharts-com	wfm	-0.92%	63.82		-0.59					66.87	33.96		36.68	11.08b	0.71%		1.74	
zacks	wfm	(-0.92%)	63.82		-0.59	vol.  1,603,130	64.23	62.37		66.87	33.96		37.23	11.32 b	0.62	0.40	1.73	
advfn	weys	-1.18	24.23	24.11	-0.29	4785	24.26	23.95										
barchart	weys	-1.18%	24.23	24.11	-0.29	6,093	24.26	23.95	24.52	26.44	21.80		21.21	$275.25 m	2.6%	$0.64	+1.16	
barrons	weys	1.18%	24.23	24.11	-0.29	3,428	24.26	23.95				11.49 million		$342.18 million	2.64%	$0.16		
bloomberg	weys	-1.183%	24.230	24.110	-0.290	4,785	24.260	23.950		26.80	22.25	11.354mil	20.888	275.096mil	2.641	0.160 regular cash	1.160	
boston-com	weys	-1.183%	24.23 usd	24.11	-0.2900	4,785	24.26	23.95	24.52	26.80	22.25	11,353,547						
bostonmerchant	weys	-1.183%	24.23 usd	24.11	-0.2900	4,785	24.26	23.95	24.52	26.80	22.25	11,353,547						
business-insider	weys	-1.183%	24.23 usd	24.11	-0.2900	4,785	24.26	23.95	24.52	26.80	22.25	11,353,547						
chron	weys	-1.183%	24.23 usd	24.11	-0.2900	4,006	24.26	23.95	24.52	26.80	22.25	11,353,547						
cio-com	weys	-1.18%	24.23 usd	24.11	-0.2900	4,006	24.26	23.95	24.52	26.80	22.25	11,353,547	20.89	275m	2.6	0.64		
cnn-money	weys	-1.96%	24.04	24.11	-0.48	3,628	24.26	23.95	24.52				20.7	$273.0m	2.66%			
easystockalterts	weys	-1.20%	24.23	24.11	-0.29	3628	24.26	23.95	24.52	26.80	22.25		20.89				1.16	
eresearch-fidelity-com	weys	-1.18%	24.2300	24.1100	-0.2900	4,006	24.2600	23.9500	24.5200	26.7965	22.2500	11,354,000	21.14	$278.40m	2.61%	$0.160000		
finance-abc7-com	weys	-1.183%	24.23 usd	24.11	-0.2900	3,628	24.26	23.95	24.52	26.80	22.25	11,353,547						
finance-abc7chicago-com	weys	-1.183%	24.23 usd	24.11	-0.2900	3,628	24.26	23.95	24.52	26.80	22.25	11,353,547						
financial-content	weys	-1.183%	24.23 usd	24.11	-0.2900	3,628	24.26	23.95	24.52	26.80	22.25	11,353,547						
finapps-forbes-com	weys	-1.2%	$24.23	24.11	-0.29	3,628	24.26	23.95	24.52	26.79	22.25	11 mil		275 mil	2.6	0.64		
finviz	weys	-1.18%	24.23			3,628			24.52	-8.35%	11.13%	11.35m	21.32	278.30m		0.64	1.15	
fool	weys	-1.18%	$24.23	$24.11	-0.29	3,628	$24.26	$23.95	$24.52	$26.80	$22.25		21.10	$275.10m	2.70%	0.64		
foxbusiness	weys		$24.23		-0.29	4,785			$24.52									
google-finance	weys	(-1.18%)	24.23	24.11	-0.29	3,628.00	24.26	23.95		26.80	22.25	11.35m	21.05	275.10m	2.64	0.16	1.15	
howthemarketworks	weys	-1.504%	24.23	24.11	-0.37	3,628	24.26	23.95	24.6									
hpcwire	weys	-1.183%	24.23 usd	24.11	-0.2900	4,006	24.26	23.95	24.52	26.80	22.25	11,353,547						
insidestocks	weys	-1.18%	24.23	24.11	-0.29	4785	24.26	23.95										
investopedia	weys	-1.18 %	$24.23	24.11	-0.29				24.52									
investorguide	weys	-1.38%	24.182	24.11	-0.338		24.17	23.971		26.80	22.25		21.32	274.5m			1.15	
marketintellisearch	weys	-1.18 %	$24.23	$24.11	-0.29	1.90k	$24.26	$23.95	$24.52			11.35m	21.32	0.28b	2.61 %		1.15	
marketwatch	weys	-1.18%	$24.23	open: 24.11	-0.29	1,357	$24.26	$23.95	$24.52	$26.80	$22.25		20.89	$342.18m	2.64%	0.16	1.16	
minyanville	weys	-1.183%	24.23 usd	24.11	-0.2900	3,628	24.26	23.95	24.52	26.80	22.25	11,353,547						
msn-money	weys	-1.18%	24.23	24.11	-0.29	3,628	24.26	23.95	24.52	26.80	22.25	11.35 mil	21.07	278.39 mil	2.61%	0.64	1.15	
nasdaq-com	weys	1.18%	$ 24.23	$ 24.50	0.29	3,628	$ 24.26	$ 23.95	$ 24.52	$ 26.7965	$ 22.25	11,354,000	20.89	$ 275,107,420	2.61 %	$0.640000	$ 1.16	
optimum	weys	-1.18%	24.23 ( 4:00 pm edt)	24.11	-0.29	3,628	24.26	23.95	24.52	26.80	22.25	11.35m	20.9	275.1m	2.64	0.64	1.16	
paidcontent	weys	-1.183%	24.23 usd	24.11	-0.2900	3,628	24.26	23.95	24.52	26.80	22.25	11,353,547						
pc-quote	weys	-1.18%	24.23	24.11	-0.29	4,785	24.26	23.95	24.52	26.80	22.25	11,489,893	21.32174	278,400,000		0.16		
personal-wealth-biz	weys	-1.18%	24.23	24.11	-0.29	4,785	24.26	23.95	24.52	26.80	22.25		21.32		2.61	0.64	1.15	
predictwallstreet	weys	-1.18%	24.23		-0.29	3,628												
raymond-james	weys	-1.18	24.23	24.11	-0.29	3,628	24.26	23.95	24.23	26.80	22.25		20.71				1.17	
renewable-energy-world	weys	-1.183%	24.23 usd	24.11	-0.2900	3,628	24.26	23.95	24.52	26.80	22.25	11,353,547						
screamingmedia	weys	-1.18%	$	open: 24.11	-0.29	1,357	$24.26	$23.95	$24.52	$26.80	$22.25		20.89	$342.18m	2.64%	0.16	1.16	
scroli	weys	%	weys			0												
simple-stock-quotes	weys	-1.18%	last trade: 24.23		change: -0.290								p/e ratio: 21.32					
smartmoney	weys	(-1.18%)	24.23	$24.11	-0.29	3,628	$24.26	$23.95	$24.52	$26.80	$22.25			278,400	2.61%	$0.16		
stocknod	weys	-1.183%	24.23 usd	24.11	-0.2900	3,628	24.26	23.95	24.52	26.80	22.25	11,353,547						
stockpickr	weys	-1.18%	$24.23 -0.29 | -1.18%	24.11	-0.29	3.63k	24.26	23.95	24.52	26.80	22.25							
stocksmart	weys	%	$23.93	25.11		1,765	23.94	23.31										
stocktwits	weys	-2.24%	23.97		-0.55													
streetinsider-com	weys	1.18%	24.23	$24.11	-0.29	3,628	$24.26	$23.95	$24.52	$26.80	$22.25		20.89				$1.16	
thecramerreport	weys		24.23	24.11	-0.29	4006	24.26	23.95										
thestree	weys	-1.18%	$24.23	24.11	-0.29	3628	24.26	23.95	24.52	-26.8	22.25	1.1353547e7		2.78388972e8				
tickerspy	weys	-1.18%	$24.23	24.11	-0.29	3,628	24.26	23.95	24.52	26.80	22.25		21.3	278.3m	2.61%	$0.16		
tmx-quotemedia	weys	-1.18%	24.230	24.110	-0.290	4,785	24.260	23.950	24.520	26.797	22.250	11,353,547	21.10	275,096,444	2.610	0.160 usd	1.16	
updown	weys	-1.18%	$24.23	$24.11	-$0.29	3,428	$24.26	$23.95	$24.52	$26.80	$22.25	11.35b	21.02	$279m			1.17	
wallstreetsurvivor	weys	-1.50%	24.23	24.11	-0.37	3,628	24.26	23.95		26.80	22.25		21.10	$278m	2.60%	0.63 -	1.19	
yahoo-finance	weys	1.18%	24.23	24.11	0.29	3,628	24.26	23.95	24.52	26.80	22.25		21.07	275.08m	2.60%	0.64	1.15	
ycharts-com	weys	-2.24%	23.97		-0.55					26.80	22.25		20.84	272.30m	2.86%		1.15	
zacks	weys	(-1.18%)	24.23		-0.29	vol.  3,628	24.26	23.95		26.80	22.25		21.14	278.40 m	2.61	0.64	1.16	
advfn	dw	-1.75	24.67	25.05	-0.44	81413	25.15	24.23										
barchart	dw	-1.75%	24.67	25.05	-0.44	81,413	25.15	24.23	25.11	26.78	16.75		18.73	$544.47 m			+1.35	
barrons	dw	1.75%	24.67	25.05	-0.44	79,103	25.15	24.23				22.27 million		$554.15 million		$1.5		
bloomberg	dw	-1.752%	24.670	25.050	-0.440	81,413	25.150	24.230		26.78	16.74	22.069mil	18.689	544.448mil	6.080	1.500 special cash	1.320	
boston-com	dw	-1.752%	24.67 usd	25.05	-0.4400	81,413	25.15	24.23	25.11	26.51	17.89	22,069,226						
bostonmerchant	dw	-1.752%	24.67 usd	25.05	-0.4400	81,413	25.15	24.23	25.11	26.51	17.89	22,069,226						
business-insider	dw	-1.752%	24.67 usd	25.05	-0.4400	81,413	25.15	24.23	25.11	26.51	17.89	22,069,226						
chron	dw	-1.752%	24.67 usd	25.05	-0.4400	81,413	25.15	24.23	25.11	26.51	17.89	22,069,226						
cio-com	dw	-1.75%	24.67 usd	25.05	-0.4400	81,413	25.15	24.23	25.11	26.51	17.89	22,069,226	18.27	544m				
cnn-money	dw	-1.75%	24.67	25.05	-0.44	81,413	25.15	24.23	25.11				18.3	$544.4m				
easystockalterts	dw	-1.76%	24.67	25.05	-0.44	81413	25.15	24.23	25.11	26.78	17.89		18.27				1.35	
eresearch-fidelity-com	dw	-1.75%	24.6700	25.0500	-0.4400	81,413	25.1500	24.2300	25.1100	26.7800	17.8900	22,069,000	18.60	$554.15m				
finance-abc7-com	dw	-1.752%	24.67 usd	25.05	-0.4400	81,413	25.15	24.23	25.11	26.51	17.89	22,069,226						
finance-abc7chicago-com	dw	-1.752%	24.67 usd	25.05	-0.4400	81,413	25.15	24.23	25.11	26.51	17.89	22,069,226						
financial-content	dw	-1.752%	24.67 usd	25.05	-0.4400	81,413	25.15	24.23	25.11	26.51	17.89	22,069,226						
finapps-forbes-com	dw	-1.8%	$24.67	25.05	-0.44	81,413	25.15	24.23	25.11	26.78	17.89	22 mil	18.3	544 mil	0.0	0.00	1.35	
finviz	dw	-1.75%	24.67			81,413			25.11	-7.88%	37.90%	22.07m	18.27	544.47m			1.35	
fool	dw	-1.75%	$24.67	$25.05	-0.44	81,413	$25.15	$24.23	$25.11	$26.78	$17.89		18.60	$544.45m				
foxbusiness	dw		$24.67		-0.44	81,413			$25.11									
google-finance	dw	(-1.75%)	24.67	25.05	-0.44	81,413.00	25.15	24.23		26.78	17.89	22.07m	18.24	544.45m	null	null	1.35	
howthemarketworks	dw	-0.202%	24.67	25.05	-0.05	79,103	25.15	24.23	24.72									
hpcwire	dw	-1.752%	24.67 usd	25.05	-0.4400	81,413	25.15	24.23	25.11	26.51	17.89	22,069,226						
insidestocks	dw	-1.75%	24.67	25.05	-0.44	79103	25.15	24.23					price earnings ratio: 18.27					
investopedia	dw	-1.75 %	$24.67	25.05	-0.44				25.11									
investorguide	dw	-1.75%	24.67	25.05	-0.44		25.15	24.23		26.51	17.89		18.60	544.4m			1.35	
marketintellisearch	dw	-1.75 %	$24.67	$25.05	-0.44	81.50k	$25.15	$24.23	$25.11			22.07m	18.60	0.55b	0.0 %		1.35	
marketwatch	dw	-1.75%	$24.67	open: 25.05	-0.44	2,130	$25.15	$24.23	$25.11	$26.78	$17.89		18.34	$554.15m		1.50	1.34	
minyanville	dw	-1.752%	24.67 usd	25.05	-0.4400	81,413	25.15	24.23	25.11	26.51	17.89	22,069,226						
msn-money	dw	-1.75%	24.67	25.05	-0.44	81,413	25.15	24.23	25.11	26.78	17.89	22.07 mil	18.27	554.16 mil			1.35	
nasdaq-com	dw	1.75%	$ 24.67		0.44	81,413	$ 25.15	$ 24.23	$ 25.11	$ 26.78	$ 17.89	22,069,000	18.27	$ 544,442,230			$ 1.35	
optimum	dw	-1.75%	24.67 ( 4:15 pm edt)	25.05	-0.44	81,413	25.15	24.23	25.11	26.78	17.89	22.07m	18.3	544.4m			1.35	
paidcontent	dw	-1.752%	24.67 usd	25.05	-0.4400	81,413	25.15	24.23	25.11	26.51	17.89	22,069,226						
pc-quote	dw	-1.75%	24.67	25.05	-0.44	81,413	25.15	24.23	25.11	26.78	17.89	22,462,610	18.6	554,153,000		1.5		
personal-wealth-biz	dw	-1.75%	24.67	25.05	-0.44	81,413	25.15	24.23	25.11	26.51	17.89		18.60			0.00	1.35	
predictwallstreet	dw	-1.75%	24.67		-0.44	81,413												
raymond-james	dw	-1.75	24.67	25.05	-0.44	81,413	25.15	24.23	24.67	26.78	17.89		18.27				1.35	
renewable-energy-world	dw	-1.752%	24.67 usd	25.05	-0.4400	81,413	25.15	24.23	25.11	26.51	17.89	22,069,226						
screamingmedia	dw	-1.75%	$	open: 25.05	-0.44	2,130	$25.15	$24.23	$25.11	$26.78	$17.89		18.34	$554.15m		1.50	1.34	
scroli	dw	%	dw			0												
simple-stock-quotes	dw	-1.75%	last trade: 24.67		change: -0.440								p/e ratio: 18.6					
smartmoney	dw	(-1.75%)	24.67	$25.05	-0.44	81,413	$25.15	$24.23	$25.11	$26.78	$17.89			554,200	0.00%	$1.50		
stocknod	dw	-1.752%	24.67 usd	25.05	-0.4400	81,413	25.15	24.23	25.11	26.51	17.89	22,069,226						
stockpickr	dw	-1.75%	$24.67 -0.44 | -1.75%	25.13	-0.44	81.41k	25.15	24.23	25.11	26.78	17.89							
stocksmart	dw	.0 %	$25.63	23.48	0	8,869	26.72	25.57										
stocktwits	dw	-1.75%	24.67		-0.44													
streetinsider-com	dw	1.75%	24.67	$25.05	-0.44	81,413	$25.15	$24.23	$25.11	$26.78	$17.89		18.27				$1.35	
thecramerreport	dw		24.67	25.05	-0.44	81413	25.15	24.23										
thestree	dw	-1.75%	$24.67	25.13	-0.44	81413	25.15	24.23	25.11	-26.78	17.89	2.2069226e7		5.54158265e8				
tickerspy	dw	-1.75%	$24.67	25.05	-0.44	81,413	25.15	24.23	25.11	26.78	17.89		18.6	554.1m	0.00%	$1.50		
tmx-quotemedia	dw	-1.75%	24.670	25.050	-0.440	81,413	25.150	24.230	25.110	26.780	17.890	22,069,226	18.60	544,447,805			1.35	
updown	dw	-1.75%	$24.67	$25.05	-$0.44	79,103	$25.15	$24.23	$25.11	$26.78	$17.89	22.06b	18.48	$546m			1.36	
wallstreetsurvivor	dw	-0.20%	24.67	25.05	-0.05	79,103	25.15	24.23		26.78	18.62		18.60	$554m		1.50 -	1.26	
yahoo-finance	dw	1.75%	24.67	25.05	0.44	81,413	25.15	24.23	25.11	26.78	17.89		18.27	544.44m			1.35	
ycharts-com	dw	-1.75%	24.67		-0.44					26.78	17.89		18.27	544.47m	0.00%		1.35	
zacks	dw	(-1.75%)	24.67		-0.44	vol.  81,413	25.15	24.23		26.78	17.89		19.02	554.15 m	0.00	0.00	1.32	
advfn	dy	0.97	16.64	16.49	0.16	207603	16.75	16.34										
barchart	dy	+0.97%	16.64	16.49	+0.16	207,603	16.75	16.34	16.48	18.23	7.30		44.16	$585.89 m			+0.20	
barrons	dy	0.97%	16.64	16.49	+0.16	207,603	16.75	16.34				39.00 million		$561.08 million	dy has not issued dividends in more than 1 year.			
bloomberg	dy	0.971%	16.640	16.490	0.160	207,603	16.750	16.340		18.23	7.30	34.046mil	50.424	566.522mil			0.330	
boston-com	dy	+0.9709%	16.64 usd	16.49	+0.1600	207,603	16.75	16.34	16.48	18.23	7.300	34,045,788						
bostonmerchant	dy	+0.9709%	16.64 usd	16.49	+0.1600	207,603	16.75	16.34	16.48	18.23	7.300	34,045,788						
business-insider	dy	+0.9709%	16.64 usd	16.49	+0.1600	207,603	16.75	16.34	16.48	18.23	7.300	34,045,788						
chron	dy	+0.9709%	16.64 usd	16.49	+0.1600	207,603	16.75	16.34	16.48	18.23	7.300	34,045,788						
cio-com	dy	+0.97%	16.64 usd	16.49	+0.1600	207,603	16.75	16.34	16.48	18.23	7.300	34,045,788	83.20	567m				
cnn-money	dy	+0.97%today&rsquo;s change	16.64data as of 4:04pm et	16.49	+0.16	207,603	16.75	16.34	16.48				83.2	$566.5m				
easystockalterts	dy	0.97%	16.64	16.49	+0.16	207603	16.75	16.34	16.48	18.23	7.30		83.20				0.20	
eresearch-fidelity-com	dy	0.97%	16.6400	16.4900	0.1600	207,603	16.7500	16.3400	16.4800	18.2300	7.3000	34,046,000	82.40	$561.08m				
finance-abc7-com	dy	+0.9709%	16.64 usd	16.49	+0.1600	207,603	16.75	16.34	16.48	18.23	7.300	34,045,788						
finance-abc7chicago-com	dy	+0.9709%	16.64 usd	16.49	+0.1600	207,603	16.75	16.34	16.48	18.23	7.300	34,045,788						
financial-content	dy	+0.9709%	16.64 usd	16.49	+0.1600	207,603	16.75	16.34	16.48	18.23	7.300	34,045,788						
finapps-forbes-com	dy	1.0%	$16.64	16.49	0.16	207,603	16.75	16.34	16.48	18.23	7.30	34 mil	83.2	567 mil	0.0	0.00	0.20	
finviz	dy	0.97%	16.64			207,603			16.48	-8.72%	127.95%	34.05m	82.40	561.14m			0.20	
fool	dy	+0.85%	$16.62	$16.49	0.14	199,726	$16.75	$16.34	$16.48	$18.23	$7.30		82.40	$565.84m				
foxbusiness	dy		$16.64		+0.16	211,853			$16.48									
google-finance	dy	(0.97%)	16.64	16.49	+0.16	207,603.00	16.75	16.34		18.23	7.30	34.05m	84.45	566.52m			0.20	
howthemarketworks	dy	1.836%	16.64	16.49	0.3	207,603	16.75	16.34	16.34									
hpcwire	dy	+0.9709%	16.64 usd	16.49	+0.1600	207,603	16.75	16.34	16.48	18.23	7.300	34,045,788						
insidestocks	dy	+0.97%	16.64	16.49	+0.16	207603	16.75	16.34					price earnings ratio: 44.97					
investopedia	dy	+0.97 %	$16.64	16.49	+0.16				16.48									
investorguide	dy	+0.97%	16.64	16.49	+0.16		16.75	16.34		18.23	7.30		76.30	566.5m			0.216	
marketintellisearch	dy	0.97 %	$16.64	$16.49	0.16	197.90k	$16.75	$16.34	$16.48			34.05m	82.40	0.56b	0.0 %		0.20	
marketwatch	dy	+0.97%	$16.64	open: 16.49	+0.16	10,245	$16.75	$16.34	$16.48	$18.23	$7.30		75.50	$561.08m			0.22	
minyanville	dy	+0.9709%	16.64 usd	16.49	+0.1600	207,603	16.75	16.34	16.48	18.23	7.300	34,045,788						
msn-money	dy	+0.97%	16.64	16.49	+0.16	207,603	16.75	16.34	16.48	18.23	7.30	34.05 mil	79.24	561.07 mil			0.20	
nasdaq-com	dy	0.97%	$ 16.64		0.16	207,603	$ 16.75	$ 16.34	$ 16.48	$ 18.23	$ 7.30	34,046,000	83.2	$ 566,525,440			$ 0.20	
optimum	dy	+0.97%	16.64 ( 4:04 pm edt)	16.49	+0.16	207,603	16.75	16.34	16.48	18.23	7.30	34.05m	83.2	566.5m			0.20	
paidcontent	dy	+0.9709%	16.64 usd	16.49	+0.1600	207,603	16.75	16.34	16.48	18.23	7.300	34,045,788						
pc-quote	dy	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	dy	+0.97%	16.64	16.49		211,853	16.75	16.34	16.48	18.23	7.30		76.30			0.00	0.216	
predictwallstreet	dy	+0.97%	16.64		+0.16	207,603												
raymond-james	dy	0.97	16.64	16.49	0.16	207,603	16.75	16.34	16.64	18.23	7.30		79.24				0.21	
renewable-energy-world	dy	+0.9709%	16.64 usd	16.49	+0.1600	207,603	16.75	16.34	16.48	18.23	7.300	34,045,788						
screamingmedia	dy	+0.97%	$	open: 16.49	+0.16	10,245	$16.75	$16.34	$16.48	$18.23	$7.30		75.50	$561.08m			0.22	
scroli	dy	%	dy			0												
simple-stock-quotes	dy	+0.97%	last trade: 16.64		change: 0.160								p/e ratio: 76.3					
smartmoney	dy	(0.97%)	16.64	$16.49	0.16	207,603	$16.75	$16.34	$16.48	$18.23	$7.30			561,100	0.00%	$0.00		
stocknod	dy	+0.9709%	16.64 usd	16.49	+0.1600	207,603	16.75	16.34	16.48	18.23	7.300	34,045,788						
stockpickr	dy	0.97%	$16.64 0.16 | 0.97%	16.49	0.16	207.60k	16.75	16.34	16.48	18.23	7.30							
stocksmart	dy	.0 %	$16.07	14.95	0	27,793	17	16.04										
stocktwits	dy	0.97%	16.64		+0.16													
streetinsider-com	dy	0.97%	16.64	$16.49	+0.16	207,603	$16.75	$16.34	$16.48	$18.23	$7.30		83.20				$0.20	
thecramerreport	dy		16.64	16.49	+0.16	207603	16.75	16.34										
thestree	dy	0.97%	$16.64	16.49	0.16	207603	16.75	16.34	16.48	-18.23	7.3	3.4045788e7		5.61074586e8				
tickerspy	dy	0.97%	$16.64	16.49	+0.16	207,603	16.75	16.34	16.48	18.23	7.30		78.5	561.0m	0.00%	$0.00		
tmx-quotemedia	dy	0.97%	16.640	16.490	0.160	211,853	16.750	16.340	16.480	18.230	7.300	34,045,788	82.40	566,521,912			0.20	
updown	dy	0.97%	$16.64	$16.49	$0.16	207,603	$16.75	$16.34	$16.48	$18.23	$7.30	34.04b	77.29	$556m			0.21	
wallstreetsurvivor	dy	1.84%	16.64	16.49	0.30	207,603	16.75	16.34		18.23	7.30		82.40	$561m			0.15	
yahoo-finance	dy	0.97%	16.64	16.49	0.16	207,603	16.75	16.34	16.48	18.23	7.30		77.04	566.51m			0.22	
ycharts-com	dy	+0.97%	16.64		+0.16					18.23	7.30		83.20	585.89m	0.00%		0.20	
zacks	dy	(0.97%)	16.64		0.16	vol.  207,603	16.75	16.34		18.23	7.30		44.54	561.08 m	0.00	0.00	.37	
advfn	layn	0.26	30.88	30.79	0.08	82190	31.17	30.55										
barchart	layn	+0.26%	30.88	30.79	+0.08	82,190	31.17	30.55	30.80	38.00	23.01		17.64	$604.32 m			+1.86	
barrons	layn	0.26%	30.88	30.79	+0.08	82,190	31.17	30.55				19.58 million		$604.76 million	layn has not issued dividends in more than 1 year.			
bloomberg	layn	0.260%	30.880	30.790	0.080	82,190	31.170	30.550		38.00	23.01	19.635mil	18.829	606.318mil			1.640	
boston-com	layn	+0.2597%	30.88 usd	30.79	+0.0800	82,190	31.17	30.55	30.80	38.00	23.01	19,634,657						
bostonmerchant	layn	+0.2597%	30.88 usd	30.79	+0.0800	82,190	31.17	30.55	30.80	38.00	23.01	19,634,657						
business-insider	layn	+0.2597%	30.88 usd	30.79	+0.0800	82,190	31.17	30.55	30.80	38.00	23.01	19,634,657						
chron	layn	+0.2597%	30.88 usd	30.79	+0.0800	82,190	31.17	30.55	30.80	38.00	23.01	19,634,657						
cio-com	layn	+0.26%	30.88 usd	30.79	+0.0800	82,190	31.17	30.55	30.80	38.00	23.01	19,634,657	16.69	606m				
cnn-money	layn	+0.26%	30.88	30.79	+0.08	78,955	31.17	30.55	30.80				16.7	$606.3m				
easystockalterts	layn	0.26%	30.88	30.79	+0.08	82190	31.17	30.55	30.80	38.00	23.01		16.69				1.85	
eresearch-fidelity-com	layn	0.26%	30.8800	30.7900	0.0800	82,190	31.1700	30.5500	30.8000	38.0000	23.0100	19,635,000	16.56	$604.76m				
finance-abc7-com	layn	+0.2597%	30.88 usd	30.79	+0.0800	82,190	31.17	30.55	30.80	38.00	23.01	19,634,657						
finance-abc7chicago-com	layn	+0.2597%	30.88 usd	30.79	+0.0800	82,190	31.17	30.55	30.80	38.00	23.01	19,634,657						
financial-content	layn	+0.2597%	30.88 usd	30.79	+0.0800	82,190	31.17	30.55	30.80	38.00	23.01	19,634,657						
finapps-forbes-com	layn	0.3%	$30.88	30.79	0.08	82,190	31.17	30.55	30.80	38.00	23.01	20 mil	16.6	606 mil	0.0	0.00	1.86	
finviz	layn	0.26%	30.88			82,190			30.80	-18.74%	34.20%	19.63m	16.60	606.17m			1.86	
fool	layn	+0.26%	$30.88	$30.79	0.08	82,190	$31.17	$30.55	$30.80	$38.00	$23.01		16.60	$606.32m				
foxbusiness	layn		$30.88		+0.08	83,390			$30.80									
google-finance	layn	(0.26%)	30.88	30.79	+0.08	82,190.00	31.17	30.55		38.00	23.01	19.63m	16.60	606.32m			1.86	
howthemarketworks	layn	1.78%	30.88	30.79	0.54	78,755	31.17	30.55	30.34									
hpcwire	layn	+0.2597%	30.88 usd	30.79	+0.0800	82,190	31.17	30.55	30.80	38.00	23.01	19,634,657						
insidestocks	layn	+0.26%	30.88	30.79	+0.08	82190	31.17	30.55					price earnings ratio: 16.60					
investopedia	layn	+0.26 %	$30.88	30.79	+0.08				30.80									
investorguide	layn	+0.26%	30.88	30.75	+0.08		31.17	30.55		38.00	23.01		16.64	606.3m			1.851	
marketintellisearch	layn	0.26 %	$30.88	$30.75	0.08	71.30k	$31.17	$30.55	$30.80			19.63m	16.56	0.60b	0.0 %		1.86	
marketwatch	layn	+0.26%	$30.88	open: 30.79	+0.08	9,598	$31.17	$30.55	$30.80	$38.00	$23.01		16.66	$604.76m			1.85	
minyanville	layn	+0.2597%	30.88 usd	30.79	+0.0800	82,190	31.17	30.55	30.80	38.00	23.01	19,634,657						
msn-money	layn	+0.26%	30.88	30.79	+0.08	82,190	31.17	30.55	30.80	38.00	23.01	19.63 mil	16.69	604.75 mil			1.86	
nasdaq-com	layn	0.26%	$ 30.88	$ 30.79	0.08	82,190	$ 31.17	$ 30.55	$ 30.80	$ 38	$ 23.01	19,569,000	16.6	$ 604,290,720			$ 1.86	
optimum	layn	+0.26%	30.88 ( 4:30 pm edt)	30.79	+0.08	82,190	31.17	30.55	30.80	38.00	23.01	19.63m	16.7	606.3m			1.85	
paidcontent	layn	+0.2597%	30.88 usd	30.79	+0.0800	82,190	31.17	30.55	30.80	38.00	23.01	19,634,657						
pc-quote	layn	0.26%	30.88	30.79	0.08	82,190	31.17	30.55	30.8	38.00	23.01	19,584,132	16.64865	604,758,000				
personal-wealth-biz	layn	+0.26%	30.88	30.75		83,390	31.17	30.55	30.80	38.00	23.01		16.64			0.00	1.851	
predictwallstreet	layn	+0.26%	30.88		+0.08	82,190												
raymond-james	layn	0.26	30.88	30.79	0.08	82,190	31.17	30.55	30.88	38.00	23.01		16.51				1.87	
renewable-energy-world	layn	+0.2597%	30.88 usd	30.79	+0.0800	82,190	31.17	30.55	30.80	38.00	23.01	19,634,657						
screamingmedia	layn	+0.26%	$	open: 30.79	+0.08	9,598	$31.17	$30.55	$30.80	$38.00	$23.01		16.66	$604.76m			1.85	
scroli	layn	%	layn			0												
simple-stock-quotes	layn	+0.26%	last trade: 30.88		change: 0.080								p/e ratio: 16.64					
smartmoney	layn	(0.26%)	30.88	$30.79	0.08	82,190	$31.17	$30.55	$30.80	$38.00	$23.01			604,700	0.00%	$0.00		
stocknod	layn	+0.2597%	30.88 usd	30.79	+0.0800	82,190	31.17	30.55	30.80	38.00	23.01	19,634,657						
stockpickr	layn	0.26%	$30.88 0.08 | 0.26%	30.79	0.08	82.19k	31.17	30.55	30.80	38.00	23.01							
stocksmart	layn	.0 %	$28.65	34.34	0	11,956	29.6	28.54										
stocktwits	layn	0.07%	30.82		+0.02													
streetinsider-com	layn	0.26%	30.88	$30.79	+0.08	82,190	$31.17	$30.55	$30.80	$38.00	$23.01		16.69				$1.85	
thecramerreport	layn		30.88	30.75	+0.08	82190	31.17	30.55										
thestree	layn	0.26%	$30.88	30.79	0.08	82190	31.17	30.55	30.8	-38.0	23.01	1.9634657e7		6.04747436e8				
tickerspy	layn	0.26%	$30.88	30.79	+0.08	82,190	31.17	30.55	30.80	38.00	23.01		16.6	602.7m	0.00%	$0.00		
tmx-quotemedia	layn	0.26%	30.880	30.790	0.080	83,390	31.170	30.550	30.800	38.000	23.010	19,634,657	16.60	606,318,208			1.85	
updown	layn	0.26%	$30.88	$30.79	$0.08	72,432	$31.17	$30.55	$30.80	$38.00	$23.01	19.56b	16.39	$596m			1.88	
wallstreetsurvivor	layn	1.78%	30.88	30.79	0.54	78,755	31.17	30.55		38.00	23.50		16.60	$605m			1.53	
yahoo-finance	layn	0.26%	30.88	30.75	0.08	82,190	31.17	30.55	30.80	38.00	23.01		16.68	606.30m			1.85	
ycharts-com	layn	+0.06%	30.82		+0.02					38.00	23.01		16.66	603.15m	0.00%		1.85	
zacks	layn	(0.26%)	30.88		0.08	vol.  82,190	31.17	30.55		38.00	23.01		17.91	604.76 m	0.00	0.00	1.72	
advfn	erts	0.54	24.32	24.25	0.13	5036800	24.84	24.15										
barchart	erts	+0.54%	24.32	24.25	+0.13	4,861,147	24.84	24.15	24.19	24.84	14.32		138.82	$8.13 b			-0.84	
barrons	erts	0.54%	24.32	24.25	+0.13	5.023m	24.84	24.15				330.00 million		$8.17 billion	erts has not issued dividends in more than 1 year.			
bloomberg	erts	0.537%	24.320	24.250	0.130	5,036,700	24.840	24.150		24.84	14.32	332.448mil		8,085.130mil			-0.550	
boston-com	erts	+0.5374%	24.32 usd	24.25	+0.1300	4,971,940	24.84	24.15	24.19	24.58	14.32	333,227,368						
bostonmerchant	erts	+0.5374%	24.32 usd	24.25	+0.1300	4,971,940	24.84	24.15	24.19	24.58	14.32	333,227,368						
business-insider	erts	+0.5374%	24.32 usd	24.25	+0.1300	4,971,940	24.84	24.15	24.19	24.58	14.32	333,227,368						
chron	erts	+0.5374%	24.32 usd	24.25	+0.1300	4,971,940	24.84	24.15	24.19	24.58	14.32	333,227,368						
cio-com	erts	+0.54%	24.32 usd	24.25	+0.1300	4,971,940	24.84	24.15	24.19	24.58	14.32	333,227,368		8b				
cnn-money	erts	+0.54%	24.32	24.25	+0.13	5,023,244	24.84	24.15	24.19				nm	$8.1b				
easystockalterts	erts	0.54%	24.32	24.25	+0.13	4971940	24.84	24.15	24.19	24.79	14.30						-0.84	
eresearch-fidelity-com	erts	0.54%	24.3200	24.2500	0.1300	5,036,700	24.8400	24.1500	24.1900	24.7900	14.3000	331,346,000	nm	$8.02b				
finance-abc7-com	erts	+0.5374%	24.32 usd	24.25	+0.1300	4,971,940	24.84	24.15	24.19	24.58	14.32	333,227,368						
finance-abc7chicago-com	erts	+0.5374%	24.32 usd	24.25	+0.1300	4,971,940	24.84	24.15	24.19	24.58	14.32	333,227,368						
financial-content	erts	+0.5374%	24.32 usd	24.25	+0.1300	4,971,940	24.84	24.15	24.19	24.58	14.32	333,227,368						
finapps-forbes-com	erts	0.5%	$24.32	24.25	0.13	5,036,700	24.84	24.15	24.19	24.79	14.32	331 mil		8 bil	0.0	0.00	-0.84	
finviz	erts	0.54%	24.32			5,036,400			24.19	-1.90%	70.07%	331.35m		8.02b			-0.84	
fool	erts	+0.54%	$24.32	$24.25	0.13	5,036,700	$24.84	$24.15	$24.19	$24.79	$14.30		0.00	$8.09b				
foxbusiness	erts		$24.32		+0.13	5,070,115			$24.19									
google-finance	erts	(0.54%)	24.32	24.25	+0.13	5.04m	24.84	24.15		24.84	14.30	332.45m		8.09b			-0.84	
howthemarketworks	erts	3.051%	24.32	24.25	0.72	4,971,940	24.84	24.15	23.6									
hpcwire	erts	+0.5374%	24.32 usd	24.25	+0.1300	4,971,940	24.84	24.15	24.19	24.58	14.32	333,227,368						
insidestocks	erts	+0.54%	24.32	24.25	+0.13	4638381	24.84	24.15					price earnings ratio: 34.74					
investopedia	erts	+0.54 %	$24.32	24.25	+0.13				24.19									
investorguide	erts	+0.62%	24.34	24.26	+0.15		24.84	24.15		24.05	14.06			8.092b			-0.836	
marketintellisearch	erts	0.95 %	$24.42	$24.25	0.23	4974.70k	$24.84	$24.15	$24.19			331.35m	0.00	8.02b	0.0 %		-0.84	
marketwatch	erts	+0.54%	$24.32	open: 24.25	+0.13	62,906	$24.84	$24.15	$24.19	$24.84	$14.32			$8.17b				
minyanville	erts	+0.5374%	24.32 usd	24.25	+0.1300	4,971,940	24.84	24.15	24.19	24.58	14.32	333,227,368						
msn-money	erts	+0.54%	24.32	24.25	+0.13	5.04 mil	24.84	24.15	24.19	24.79	14.30	331.35 mil	-28.95	8.02 bil			-0.84	
nasdaq-com	erts	0.54%	$ 24.32	$ 24.25	0.13	5,036,700	$ 24.84	$ 24.15	$ 24.19	$ 24.79	$ 14.30	332,448,000		$ 8,085,135,360			$ -0.84	
optimum	erts	+0.54%	24.32 ( 4:00 pm edt)	24.25	+0.13	4,902,862	24.84	24.15	24.19	24.79	14.30	333.23m		8.1b			-0.84	
paidcontent	erts	+0.5374%	24.32 usd	24.25	+0.1300	4,971,940	24.84	24.15	24.19	24.58	14.32	333,227,368						
pc-quote	erts	0.54%	24.32	24.25	0.13	5,045,085	24.84	24.15	24.19	24.79	14.30	329,574,836	-28.79762	8,015,260,000				
personal-wealth-biz	erts	+0.54%	24.32	24.26		5,069,815	24.84	24.15	24.19	24.05	14.06					0.00	-0.836	
predictwallstreet	erts	+0.54%	24.32		+0.13	5,036,700												
raymond-james	erts	0.54	24.32	24.25	0.13	5,036,700	24.84	24.15	24.32	24.79	14.32						-0.84	
renewable-energy-world	erts	+0.5374%	24.32 usd	24.25	+0.1300	4,971,940	24.84	24.15	24.19	24.58	14.32	333,227,368						
screamingmedia	erts	+0.54%	$	open: 24.25	+0.13	62,906	$24.84	$24.15	$24.19	$24.84	$14.32			$8.17b				
scroli	erts	0.54%	erts 24.32	24.25	0.13	4,428,957	24.84	24.15	24.19	24.84	14.30		0.00				-0.84	
simple-stock-quotes	erts	+0.54%	last trade: 24.32		change: 0.130													
smartmoney	erts	(0.54%)	24.32	$24.25	0.13	5,036,700	$24.84	$24.15	$24.19	$24.79	$14.30			8,060,800	0.00%	$0.00		
stocknod	erts	+0.5374%	24.32 usd	24.25	+0.1300	4,971,940	24.84	24.15	24.19	24.58	14.32	333,227,368						
stockpickr	erts	0.54%	$24.32 0.13 | 0.54%	24.25	0.13	5.02m	24.84	24.15	24.19	24.79	14.30							
stocksmart	erts	.0 %	$24.41	16.59	0	739,029	24.785	24.27										
stocktwits	erts	0.60%	24.34		+0.14													
streetinsider-com	erts	0.54%	24.32	$24.25	+0.13	4,971,940	$24.84	$24.15	$24.19	$24.79	$14.30						$-0.84	
thecramerreport	erts		24.19	23.42	+0.59	4909801	24.20	23.40										
thestree	erts	0.54%	$24.32	24.25	0.13	5023744	24.84	24.15	24.19	-24.79	14.3	3.32447808e8		8.060770032e9				
tickerspy	erts	0.54%	$24.32	24.25	+0.13	5,035,655	24.84	24.15	24.19	24.79	14.30		-28.8	8.0b	0.00%	$0.00		
tmx-quotemedia	erts	0.54%	24.320	24.250	0.130	5,010,440	24.840	24.150	24.190	24.790	14.320	332,447,808		8,085,130,691			-0.84	
updown	erts	0.54%	$24.32	$24.25	$0.13	5,023,244	$24.84	$24.15	$24.19	$24.79	$14.32	332.44b		$7.84b			-0.84	
wallstreetsurvivor	erts	3.05%	24.32	24.25	0.72	4,971,940	24.84	24.15		24.79	14.67			$8b			-0.84	
yahoo-finance	erts	0.54%	24.32	24.26	0.13	5,036,400	24.84	24.15	24.19	24.84	14.30			8.09b			-0.84	
ycharts-com	erts	+0.60%	24.34		+0.14					24.79	14.32			8.14b	0.00%		-0.84	
zacks	erts	(0.54%)	24.32		0.13	vol.  5,036,700	24.84	24.15		24.84	14.06		142.29	8.02 b	0.00	0.00	.17	
advfn	aig	-1.00	29.68	30.2	-0.3	6660807	30.32	29.59										
barchart	aig	-1.00%	29.68	30.20	-0.30	6,660,807	30.32	29.59	29.98	62.87	27.10		0.00	$53.33 b			-5.33	
barrons	aig	1.00%	29.68	30.20	-0.30	6.621m	30.32	29.59				136.65 million		$56.87 billion	aig has not issued dividends in more than 1 year.			
bloomberg	aig	-1.001%	29.680	30.200	-0.300	6,660,807	30.320	29.590		52.67	27.10	1,896.748mil		56,295.470mil			-12.820	
boston-com	aig	-1.001%	29.68 usd	30.20	-0.3000	6,660,807	30.32	29.59	29.98	62.87	27.10	1,796,747,575						
bostonmerchant	aig	-1.001%	29.68 usd	30.20	-0.3000	6,660,807	30.32	29.59	29.98	62.87	27.10	1,796,747,575						
business-insider	aig	-1.001%	29.68 usd	30.20	-0.3000	6,660,807	30.32	29.59	29.98	62.87	27.10	1,796,747,575						
chron	aig	-1.001%	29.68 usd	30.20	-0.3000	6,660,807	30.32	29.59	29.98	62.87	27.10	1,796,747,575						
cio-com	aig	-1.00%	29.68 usd	30.20	-0.3000	6,660,807	30.32	29.59	29.98	62.87	27.10	1,796,747,575	3.342	53b				
cnn-money	aig	-1.00%	29.68	30.20	-0.30	6,660,207	30.32	29.59	29.98				3.3	$53.3b				
easystockalterts	aig	-0.99%	29.68	30.20	-0.30	6660807	30.32	29.59	29.98	62.87	27.10		3.34				8.88	
eresearch-fidelity-com	aig	-1.00%	29.6800	30.2000	-0.3000	6,660,807	30.3200	29.5900	29.9800	62.8700	27.1000	1,896,748,000	2.75	$56.86b				
finance-abc7-com	aig	-1.001%	29.68 usd	30.20	-0.3000	6,660,807	30.32	29.59	29.98	62.87	27.10	1,796,747,575						
finance-abc7chicago-com	aig	-1.001%	29.68 usd	30.20	-0.3000	6,660,807	30.32	29.59	29.98	62.87	27.10	1,796,747,575						
financial-content	aig	-1.001%	29.68 usd	30.20	-0.3000	6,660,807	30.32	29.59	29.98	62.87	27.10	1,796,747,575						
finapps-forbes-com	aig	-1.0%	$29.68	30.20	-0.30	6,660,807	30.32	29.59	29.98	52.67	27.10	1.9 bil		56 bil	0.0	0.00		
finviz	aig	-1.00%	29.68			6,660,207			29.98	-43.66%	9.52%	1.90b	2.81	56.30b			10.55	
fool	aig	-1.00%	$29.68	$30.20	-0.30	6,660,207	$30.32	$29.59	$29.98	$62.87	$27.10		0.00	$53.33b	0.80%	4.36		
foxbusiness	aig		$29.68		-0.30	6,663,307			$29.98									
google-finance	aig	(-1.00%)	29.68	30.20	-0.30	6.66m	30.32	29.59		62.87	27.10	1.80b	2.81	53.33b			10.55	
howthemarketworks	aig	1.228%	29.68	30.2	0.36	6,620,958	30.32	29.59	29.32									
hpcwire	aig	-1.001%	29.68 usd	30.20	-0.3000	6,660,807	30.32	29.59	29.98	62.87	27.10	1,796,747,575						
insidestocks	aig	-1.00%	29.68	30.20	-0.30	6623259	30.32	29.59					price earnings ratio: 2.08					
investopedia	aig	-1.00 %	$29.68	30.20	-0.30				29.98									
investorguide	aig	-1.00%	29.68	30.20	-0.30		30.32	29.59		62.87	27.50		9.88	53.327b			3.035	
marketintellisearch	aig	-1.0 %	$29.68	$30.20	-0.30	6568.10k	$30.32	$29.59	$29.98			1896.75m	2.84	56.86b	0.0 %		10.55	
marketwatch	aig	-1.00%	$29.68	open: 30.20	-0.30	43,345	$30.32	$29.59	$29.98	$52.67	$27.10			$56.87b				
minyanville	aig	-1.001%	29.68 usd	30.20	-0.3000	6,660,807	30.32	29.59	29.98	62.87	27.10	1,796,747,575						
msn-money	aig	-1.00%	29.68	30.20	-0.30	6.66 mil	30.32	29.59	29.98	62.87	27.10	1.90 bil	2.65	56.86 bil			-5.36	
nasdaq-com	aig	1%	$ 29.68		0.30	6,660,807	$ 30.32	$ 29.59	$ 29.98	$ 62.87	$ 27.10	1,796,748,000		$ 53,327,480,640			$ -5.33	
optimum	aig	-1.00%	29.68 ( 4:15 pm edt)	30.20	-0.30	6,660,807	30.32	29.59	29.98	62.87	27.10	1.80b	3.3	53.3b	2.09	0.62	8.88	
paidcontent	aig	-1.001%	29.68 usd	30.20	-0.3000	6,660,807	30.32	29.59	29.98	62.87	27.10	1,796,747,575						
pc-quote	aig	-1.00%	29.68	30.2	-0.30	6,660,807	30.32	29.59	29.98	62.87	27.10	1,915,919,946	2.68157	56,864,504,000		4.4		
personal-wealth-biz	aig	-1.00%	29.68	30.20	-0.30	6,663,307	30.32	29.59	29.98	62.87	27.50		9.88		27.59	8.27	3.035	
predictwallstreet	aig	-1.00%	29.68		-0.30	6,660,807												
raymond-james	aig	-1.00	29.68	30.20	-0.30	6,660,807	30.32	29.59	29.68	62.87	27.10		2.72				10.91	
renewable-energy-world	aig	-1.001%	29.68 usd	30.20	-0.3000	6,660,807	30.32	29.59	29.98	62.87	27.10	1,796,747,575						
screamingmedia	aig	-1.00%	$	open: 30.20	-0.30	43,345	$30.32	$29.59	$29.98	$52.67	$27.10			$56.87b				
scroli	aig	-1.00%	aig 29.68	30.20	-0.30	6,057,807	30.32	29.59	29.98	62.87	27.10		2.81				10.55	
simple-stock-quotes	aig	-1.00%	last trade: 29.68		change: -0.300								p/e ratio: 9.88					
smartmoney	aig	(-1.00%)	29.68	$30.20	-0.30	6,660,807	$30.32	$29.59	$29.98	$62.87	$27.10			53,866,500	0.00%	$4.40		
stocknod	aig	-1.001%	29.68 usd	30.20	-0.3000	6,660,807	30.32	29.59	29.98	62.87	27.10	1,796,747,575						
stockpickr	aig	-1.00%	$29.68 -0.30 | -1.00%	30.21	-0.30	6.66m	30.32	29.59	29.98	62.87	27.10							
stocksmart	aig	.0 %	$28.005	57.5	0	1,825,290	28.48	27.93										
stocktwits	aig	-1.07%	29.66		-0.32													
streetinsider-com	aig	1%	29.68	$30.20	-0.3	6,660,807	$30.32	$29.59	$29.98	$62.87	$27.10		3.34				$8.88	
thecramerreport	aig		30.11	30.20	+0.13	1376024	30.32	29.83										
thestree	aig	-1.0%	$29.68	30.21	-0.3	6660207	30.32	29.59	29.98	-62.87	27.1	1.796747575e9		5.3866492299e10				
tickerspy	aig	-1.00%	$29.68	30.20	-0.30	6,660,807	30.32	29.59	29.98	62.87	27.10		2.7	53.8b	0.00%	$4.40		
tmx-quotemedia	aig	-1.00%	29.680	30.200	-0.300	6,663,307	30.320	29.590	29.980	62.870	27.100	1,796,747,575		53,327,468,026			-5.45	
updown	aig	-1.00%	$29.68	$30.20	-$0.30	6,610,126	$30.32	$29.59	$29.98	$62.87	$27.10	1796.74b	21.66	$52.68b			1.38	
wallstreetsurvivor	aig	1.23%	29.68	30.20	0.36	6,620,958	30.32	29.59		62.87	27.10			$54b			11.60	
yahoo-finance	aig	1.00%	29.68	30.20	0.30	6,660,807	30.32	29.59	29.98	62.87	27.10		9.78	53.33b			3.04	
ycharts-com	aig	-1.07%	29.66		-0.32					62.87	27.10		3.45	53.29b	0.00%		8.59	
zacks	aig	(-1.00%)	29.68		-0.30	vol.  6,660,807	30.32	29.59		52.67	27.10			56.86 b	0.00	0.00	-14.38	
advfn	wfd	-0.36	8.19	8.1	-0.03	24522	8.2	8.02										
barchart	wfd	-0.36%	8.19	8.10	-0.03	28,805	8.20	8.02	8.22	9.23	6.94		67.67	$230.71 m	2.96%	$0.24	+0.12	
barrons	wfd	0.36%	8.19	8.10	-0.03	24,522	8.20	8.02				27.79 million		$230.54 million	2.93%	$0.15		
bloomberg	wfd	-0.365%	8.190	8.100	-0.030	24,522	8.200	8.020		9.29	6.98	28.046mil	68.250	229.693mil	6.593	0.060 regular cash	0.120	
boston-com	wfd	-0.3650%	8.190 usd	8.100	-0.0300	24,522	8.200	8.020	8.220	9.450	7.230	28,045,510						
bostonmerchant	wfd	-0.3650%	8.190 usd	8.100	-0.0300	24,522	8.200	8.020	8.220	9.450	7.230	28,045,510						
business-insider	wfd	-0.3650%	8.190 usd	8.100	-0.0300	24,522	8.200	8.020	8.220	9.450	7.230	28,045,510						
chron	wfd	-0.3650%	8.190 usd	8.100	-0.0300	24,522	8.200	8.020	8.220	9.450	7.230	28,045,510						
cio-com	wfd	-0.36%	8.190 usd	8.100	-0.0300	24,522	8.200	8.020	8.220	9.450	7.230	28,045,510	68.25	230m	2.9	0.24		
cnn-money	wfd	-0.36%	8.19	8.10	-0.03	24,522	8.20	8.02	8.22				68.3	$229.7m	2.93%			
easystockalterts	wfd	-0.37%	8.19	8.10	-0.03	24522	8.20	8.02	8.22	9.45	7.23		68.25				0.12	
eresearch-fidelity-com	wfd	-0.36%	8.1900	8.1000	-0.0300	24,522	8.2000	8.0200	8.2200	9.4500	7.2300	28,046,000	68.50	$230.54m	2.92%	$0.060000		
finance-abc7-com	wfd	-0.3650%	8.190 usd	8.100	-0.0300	24,522	8.200	8.020	8.220	9.450	7.230	28,045,510						
finance-abc7chicago-com	wfd	-0.3650%	8.190 usd	8.100	-0.0300	24,522	8.200	8.020	8.220	9.450	7.230	28,045,510						
financial-content	wfd	-0.3650%	8.190 usd	8.100	-0.0300	24,522	8.200	8.020	8.220	9.450	7.230	28,045,510						
finapps-forbes-com	wfd	-0.4%	$8.19	8.10	-0.03	24,522	8.20	8.02	8.22	9.45	7.23	28 mil	68.2	230 mil	6.6	0.54	0.12	
finviz	wfd	-0.36%	8.19			24,522			8.22	-10.61%	19.77%	28.05m	74.73	230.57m		0.24	0.11	
fool	wfd	-0.36%	$8.19	$8.10	-0.03	19,910	$8.20	$8.02	$8.22	$9.45	$7.23		68.50	$229.69m	2.50%	0.24		
foxbusiness	wfd		$8.19		-0.03	24,522			$8.22									
google-finance	wfd	(-0.36%)	8.19	8.10	-0.03	24,522.00	8.21	8.02		9.45	7.23	28.05m	75.07	229.69m	2.93	0.06	0.11	
howthemarketworks	wfd	0.862%	8.19	8.1	0.07	19,910	8.2	8.02	8.12									
hpcwire	wfd	-0.3650%	8.190 usd	8.100	-0.0300	24,522	8.200	8.020	8.220	9.450	7.230	28,045,510						
insidestocks	wfd	-0.36%	8.19	8.10	-0.03	24522	8.20	8.02										
investopedia	wfd	-0.36 %	$8.19	8.10	-0.03				8.22									
investorguide	wfd	-0.36%	8.19	8.22	-0.03		8.20	8.02		9.45	7.23		75.41	219.0m			0.109	
marketintellisearch	wfd	-0.36 %	$8.19	$8.22	-0.03	11.70k	$8.20	$8.02	$8.22			28.05m	74.73	0.23b	2.92 %		0.11	
marketwatch	wfd	-0.36%	$8.19	open: 8.10	-0.03	4,612	$8.20	$8.02	$8.22	$9.45	$7.23		74.93	$230.54m	2.93%	0.15	0.11	
minyanville	wfd	-0.3650%	8.190 usd	8.100	-0.0300	24,522	8.200	8.020	8.220	9.450	7.230	28,045,510						
msn-money	wfd	-0.36%	8.19	8.10	-0.03	24,522	8.20	8.02	8.22	9.45	7.23	28.05 mil	74.45	230.53 mil	2.92%	0.24	0.11	
nasdaq-com	wfd	0.36%	$ 8.19	$ 8.22	0.03	24,522	$ 8.20	$ 8.02	$ 8.22	$ 9.45	$ 7.23	28,046,000	68.25	$ 229,696,740	10.22 %	$0.840000	$ 0.12	
optimum	wfd	-0.36%	8.19 ( 4:00 pm edt)	8.10	-0.03	19,910	8.20	8.02	8.22	9.45	7.23	28.05m	68.3	229.7m	10.26	0.84	0.12	
paidcontent	wfd	-0.3650%	8.190 usd	8.100	-0.0300	24,522	8.200	8.020	8.220	9.450	7.230	28,045,510						
pc-quote	wfd	-0.37%	8.19	8.1	-0.03	24,522	8.2	8.02	8.22	9.45	7.23	28,148,730	74.72727	230,538,000		0.21		
personal-wealth-biz	wfd	-0.36%	8.19	8.22	-0.03	24,522	8.20	8.02	8.22	9.45	7.23		75.41		6.57	0.54	0.109	
predictwallstreet	wfd	-0.37%	8.19		-0.03	24,522												
raymond-james	wfd	-0.36	8.19	8.10	-0.03	24,522	8.20	8.02	8.19	9.45	7.23		68.25				0.12	
renewable-energy-world	wfd	-0.3650%	8.190 usd	8.100	-0.0300	24,522	8.200	8.020	8.220	9.450	7.230	28,045,510						
screamingmedia	wfd	-0.36%	$	open: 8.10	-0.03	4,612	$8.20	$8.02	$8.22	$9.45	$7.23		74.93	$230.54m	2.93%	0.15	0.11	
scroli	wfd	%	wfd			0												
simple-stock-quotes	wfd	-0.36%	last trade: 8.19		change: -0.030								p/e ratio: 75.41					
smartmoney	wfd	(-0.36%)	8.19	$8.10	-0.03	24,522	$8.20	$8.02	$8.22	$9.45	$7.23			230,500	2.92%	$0.15		
stocknod	wfd	-0.3650%	8.190 usd	8.100	-0.0300	24,522	8.200	8.020	8.220	9.450	7.230	28,045,510						
stockpickr	wfd	-0.36%	$8.19 -0.03 | -0.36%	8.10	-0.03	21.39k	8.20	8.02	8.22	9.45	7.23							
stocksmart	wfd	.0 %	$8	9.33	0	12,890	8.45	8										
stocktwits	wfd	-0.61%	8.17		-0.05													
streetinsider-com	wfd	0.36%	8.19	$8.10	-0.03	24,522	$8.20	$8.02	$8.22	$9.45	$7.23		68.25				$0.12	
thecramerreport	wfd		8.19	8.22	-0.03	24522	8.20	8.02										
thestree	wfd	-0.36%	$8.19	8.1	-0.03	24522	8.2	8.02	8.22	-9.45	7.23	2.804551e7		2.30534092e8				
tickerspy	wfd	-0.36%	$8.19	8.10	-0.03	24,522	8.20	8.02	8.22	9.45	7.23		74.7	230.5m	2.92%	$0.21		
tmx-quotemedia	wfd	-0.36%	8.190	8.100	-0.030	24,522	8.200	8.020	8.220	9.450	7.230	28,045,510	68.50	229,692,727	2.920	0.210 usd	0.12	
updown	wfd	-0.36%	$8.19	$8.10	-$0.03	19,910	$8.20	$8.02	$8.22	$9.45	$7.23	28.04b	76.20	$228m			0.11	
wallstreetsurvivor	wfd	0.86%	8.19	8.10	0.07	19,910	8.20	8.02		9.45	7.23		68.50	$231m	2.90%	0.52 -	0.11	
yahoo-finance	wfd	0.36%	8.19	8.22	0.03	24,522	8.20	8.02	8.22	9.45	7.23		75.14	219.05m	2.90%	0.24	0.11	
ycharts-com	wfd	-0.61%	8.17		-0.05					9.45	7.23		74.27	230.15m	2.92%		0.11	
zacks	wfd	(-0.36%)	8.19		-0.03	vol.  24,522	8.20	8.02		9.45	7.23		68.5	230.54 m	2.92	0.24	.12	
advfn	symm	4.63	6.1	5.84	0.27	121950	6.1	5.84										
barchart	symm	+4.63%	6.10	5.84	+0.27	128,253	6.10	5.84	5.83	7.50	4.69		18.22	$265.11 m			-0.02	
barrons	symm	4.63%	6.10	5.84	+0.27	114,482	6.10	5.84				43.90 million		$252.24 million	symm has not issued dividends in more than 1 year.			
bloomberg	symm	4.631%	6.100	5.840	0.270	121,950	6.100	5.840		7.50	4.69	43.265mil	21.786	263.917mil			0.280	
boston-com	symm	+4.631%	6.100 usd	5.840	+0.2700	121,950	6.100	5.840	5.830	7.500	4.690	43,265,146						
bostonmerchant	symm	+4.631%	6.100 usd	5.840	+0.2700	121,950	6.100	5.840	5.830	7.500	4.690	43,265,146						
business-insider	symm	+4.631%	6.100 usd	5.840	+0.2700	121,950	6.100	5.840	5.830	7.500	4.690	43,265,146						
chron	symm	+4.631%	6.100 usd	5.840	+0.2700	120,750	6.100	5.840	5.830	7.500	4.690	43,265,146						
cio-com	symm	+4.63%	6.100 usd	5.840	+0.2700	120,750	6.100	5.840	5.830	7.500	4.690	43,265,146		264m				
cnn-money	symm	+4.63%today&rsquo;s change	6.10data as of 3:59pm et	5.84	+0.27	108,080	6.10	5.84	5.83				nm	$263.9m				
easystockalterts	symm	4.62%	6.10	5.84	+0.27	113282	6.10	5.84	5.83	7.50	4.69						-0.02	
eresearch-fidelity-com	symm	4.63%	6.1000	5.8400	0.2700	121,950	6.1000	5.8400	5.8300	7.5000	4.6900	43,265,000	nm	$252.23m				
finance-abc7-com	symm	+4.631%	6.100 usd	5.840	+0.2700	115,567	6.100	5.840	5.830	7.500	4.690	43,265,146						
finance-abc7chicago-com	symm	+4.631%	6.100 usd	5.840	+0.2700	115,567	6.100	5.840	5.830	7.500	4.690	43,265,146						
financial-content	symm	+4.631%	6.100 usd	5.840	+0.2700	115,567	6.100	5.840	5.830	7.500	4.690	43,265,146						
finapps-forbes-com	symm	4.6%	$6.10	5.84	0.27	116,767	6.10	5.84	5.83	7.50	4.69	43 mil		264 mil	0.0	0.00	-0.02	
finviz	symm	4.63%	6.10			116,767			5.83	-18.67%	30.06%	43.27m		252.26m			-0.02	
fool	symm	+4.63%	$6.10	$5.84	0.27	114,482	$6.10	$5.84	$5.83	$7.50	$4.69		0.00	$263.92m				
foxbusiness	symm		$6.10		+0.27	121,950			$5.83									
google-finance	symm	(4.63%)	6.10	5.84	+0.27	116,767.00	6.10	5.84		7.50	4.69	43.27m		263.92m			-0.02	
howthemarketworks	symm	4.631%	6.1	5.84	0.27	113,282	6.1	5.84	5.83									
hpcwire	symm	+4.631%	6.100 usd	5.840	+0.2700	120,750	6.100	5.840	5.830	7.500	4.690	43,265,146						
insidestocks	symm	+4.63%	6.10	5.84	+0.27	112882	6.10	5.84					price earnings ratio: 15.25					
investopedia	symm	+4.63 %	$6.10	5.84	+0.27				5.83									
investorguide	symm	+4.46%	6.09	5.92	+0.26		6.10	5.84		7.50	4.69			262.0m			-0.019	
marketintellisearch	symm	4.63 %	$6.10	$5.92	0.27	113.00k	$6.10	$5.84	$5.83			43.27m	0.00	0.25b	0.0 %		-0.02	
marketwatch	symm	+4.63%	$6.10	open: 5.84	+0.27	7,231	$6.10	$5.84	$5.83	$7.50	$4.69		24.74	$252.24m			0.25	
minyanville	symm	+4.631%	6.100 usd	5.840	+0.2700	113,282	6.100	5.840	5.830	7.500	4.690	43,265,146						
msn-money	symm	+4.63%	6.10	5.84	+0.27	114,482	6.10	5.84	5.83	7.50	4.69	43.27 mil	-305.00	252.24 mil			-0.02	
nasdaq-com	symm	4.63%	$ 6.10	$ 5.84	0.27	116,767	$ 6.10	$ 5.84	$ 5.83	$ 7.50	$ 4.69	43,265,000		$ 263,916,500			$ -0.02	
optimum	symm	+4.63%	6.10 ( 4:00 pm edt)	5.84	+0.27	113,282	6.10	5.84	5.83	7.50	4.69	43.27m		263.9m			-0.02	
paidcontent	symm	+4.631%	6.100 usd	5.840	+0.2700	113,282	6.100	5.840	5.830	7.500	4.690	43,265,146						
pc-quote	symm	4.63%	6.1	5.84	0.27	121,950	6.1	5.84	5.83	7.50	4.69	41,350,000	-291.5	252,235,000				
personal-wealth-biz	symm	+4.63%	6.10	5.92		121,950	6.10	5.84	5.83	7.50	4.69					0.00	-0.019	
predictwallstreet	symm	+4.63%	6.10		+0.27	116,767												
raymond-james	symm	4.63	6.10	5.84	0.27	116,767	6.10	5.84	6.10	7.50	4.69						-0.02	
renewable-energy-world	symm	+4.631%	6.100 usd	5.840	+0.2700	115,567	6.100	5.840	5.830	7.500	4.690	43,265,146						
screamingmedia	symm	+4.63%	$	open: 5.84	+0.27	9,516	$6.10	$5.84	$5.83	$7.50	$4.69		24.74	$252.24m			0.25	
scroli	symm	%	symm			0												
simple-stock-quotes	symm	+4.63%	last trade: 6.10		change: 0.270													
smartmoney	symm	(4.63%)	6.10	$5.84	0.27	116,767	$6.10	$5.84	$5.83	$7.50	$4.69			252,200	0.00%	$0.00		
stocknod	symm	+4.631%	6.100 usd	5.840	+0.2700	115,567	6.100	5.840	5.830	7.500	4.690	43,265,146						
stockpickr	symm	4.63%	$6.10 0.27 | 4.63%	5.84	0.27	114.48k	6.10	5.84	5.83	7.50	4.69							
stocksmart	symm	.0 %	$5.59	7.24	0	7,870	5.73	5.57										
stocktwits	symm	4.63%	6.10		+0.27													
streetinsider-com	symm	4.63%	6.10	$5.84	+0.27	113,282	$6.10	$5.84	$5.83	$7.50	$4.69						$-0.02	
thecramerreport	symm		6.10	5.92	+0.27	121950	6.10	5.84										
thestree	symm	4.63%	$6.1	5.84	0.27	116767	6.1	5.84	5.83	-7.5	4.69	4.3265146e7		2.52235801e8				
tickerspy	symm	4.63%	$6.10	5.84	+0.27	117,106	6.10	5.84	5.83	7.50	4.69		-291.5	252.2m	0.00%	$0.00		
tmx-quotemedia	symm	4.63%	6.100	5.840	0.270	121,950	6.100	5.840	5.830	7.500	4.690	43,265,146		263,917,391			-0.02	
updown	symm	4.63%	$6.10	$5.84	$0.27	114,482	$6.10	$5.84	$5.83	$7.50	$4.69	43.26b		$252m			-0.02	
wallstreetsurvivor	symm	4.63%	6.10	5.84	0.27	113,282	6.10	5.84		7.50	4.69			$252m			0.06	
yahoo-finance	symm	4.63%	6.10	5.92	0.27	116,767	6.10	5.84	5.83	7.50	4.69			262.46m			-0.02	
ycharts-com	symm	+4.63%	6.10		+0.27					7.50	4.69			265.11m	0.00%		-0.01	
zacks	symm	(4.63%)	6.10		0.27	vol.  116,767	6.10	5.84		7.50	4.69		18.22	252.24 m	0.00	0.00	.32	
advfn	de	0.35	84.84	84.76	0.3	4812809	85.97	84.5										
barchart	de	+0.35%	84.84	84.76	+0.30	4,812,809	85.97	84.50	84.54	99.30	53.21		14.14	$35.72 b	1.99%	$1.64	+5.83	
barrons	de	0.35%	84.84	84.76	+0.30	4.812m	85.97	84.50				428.60 million		$35.48 billion	1.93%	$0.41		
bloomberg	de	0.355%	84.840	84.760	0.300	4,812,809	85.970	84.500		99.80	54.12	419.709mil	14.552	35,608.130mil	1.663	0.410 regular cash	5.830	
boston-com	de	+0.3549%	84.84 usd	84.76	+0.3000	4,812,809	85.97	84.50	84.54	99.80	54.12	419,709,211						
bostonmerchant	de	+0.3549%	84.84 usd	84.76	+0.3000	4,812,809	85.97	84.50	84.54	99.80	54.12	419,709,211						
business-insider	de	+0.3549%	84.84 usd	84.76	+0.3000	4,812,809	85.97	84.50	84.54	99.80	54.12	419,709,211						
chron	de	+0.3549%	84.84 usd	84.76	+0.3000	4,812,809	85.97	84.50	84.54	99.80	54.12	419,709,211						
cio-com	de	+0.35%	84.84 usd	84.76	+0.3000	4,812,809	85.97	84.50	84.54	99.80	54.12	419,709,211	14.55	36b	1.9	1.64		
cnn-money	de	+0.35%	84.84	84.71	+0.30	4,783,373	85.97	84.50	84.54				14.6	$35.6b	1.93%			
easystockalterts	de	0.35%	84.84	84.76	+0.30	4812694	85.97	84.50	84.54	99.80	53.92		14.55				5.83	
eresearch-fidelity-com	de	0.35%	84.8400	84.7600	0.3000	4,812,694	85.9700	84.5000	84.5400	99.8000	53.9200	419,709,000	14.50	$35.48b	1.94%	$0.410000		
finance-abc7-com	de	+0.3549%	84.84 usd	84.76	+0.3000	4,812,694	85.97	84.50	84.54	99.80	54.12	419,709,211						
finance-abc7chicago-com	de	+0.3549%	84.84 usd	84.76	+0.3000	4,812,694	85.97	84.50	84.54	99.80	54.12	419,709,211						
financial-content	de	+0.3549%	84.84 usd	84.76	+0.3000	4,812,694	85.97	84.50	84.54	99.80	54.12	419,709,211						
finapps-forbes-com	de	0.3%	$84.84	84.76	0.30	4,812,694	85.97	84.50	84.54	99.80	54.12	420 mil	14.6	36 bil	1.9	1.64	5.83	
finviz	de	0.35%	84.84			4,812,694			84.54	-14.56%	60.08%	419.71m	14.53	35.48b		1.64	5.82	
fool	de	+0.35%	$84.84	$84.76	0.30	4,812,694	$85.97	$84.50	$84.54	$99.80	$53.92		14.50	$35.61b	2.20%	1.64		
foxbusiness	de		$84.84		+0.30	4,817,819			$84.54									
google-finance	de	(0.35%)	84.84	84.76	+0.30	4.81m	85.97	84.50		99.80	53.92	419.71m	14.57	35.61b	1.93	0.41	5.82	
howthemarketworks	de	2.899%	84.84	84.76	2.39	4,812,494	85.97	84.5	82.45									
hpcwire	de	+0.3549%	84.84 usd	84.76	+0.3000	4,812,694	85.97	84.50	84.54	99.80	54.12	419,709,211						
insidestocks	de	+0.35%	84.84	84.76	+0.30	4813144	85.97	84.50					price earnings ratio: 14.55					
investopedia	de	+0.35 %	$84.84	84.76	+0.30				84.54									
investorguide	de	+0.35%	84.84	84.76	+0.30		85.97	84.50		99.80	54.13		14.53	35.608b			5.817	
marketintellisearch	de	0.35 %	$84.84	$84.76	0.30	4724.70k	$85.97	$84.50	$84.54			419.71m	14.53	35.48b	1.94 %		5.82	
marketwatch	de	+0.35%	$84.84	open: 84.76	+0.30	24,692	$85.97	$84.50	$84.54	$99.80	$54.13		14.52	$35.48b	1.93%	0.41	5.84	
minyanville	de	+0.3549%	84.84 usd	84.76	+0.3000	4,812,694	85.97	84.50	84.54	99.80	54.12	419,709,211						
msn-money	de	+0.35%	84.84	84.76	+0.30	4.81 mil	85.97	84.50	84.54	99.80	53.92	419.71 mil	14.58	35.48 bil	1.94%	1.64	5.82	
nasdaq-com	de	0.35%	$ 84.84		0.30	4,812,594	$ 85.97	$ 84.50	$ 84.54	$ 99.80	$ 53.92	536,431,000	14.55	$ 45,510,806,040	1.94 %	$1.640000	$ 5.83	
optimum	de	+0.35%	84.84 ( 4:01 pm edt)	84.76	+0.30	4,809,094	85.97	84.50	84.54	99.80	53.92	419.71m	14.6	35.6b	1.65	1.40	5.83	
paidcontent	de	+0.3549%	84.84 usd	84.76	+0.3000	4,812,694	85.97	84.50	84.54	99.80	54.12	419,709,211						
pc-quote	de	0.35%	84.84	84.76	0.30	4,815,369	85.97	84.5	84.54	99.80	53.92	418,224,894	14.52577	35,482,200,000		0.41		
personal-wealth-biz	de	+0.35%	84.84	84.76		4,817,819	85.97	84.50	84.54	99.80	54.13		14.53		1.67	1.41	5.817	
predictwallstreet	de	+0.35%	84.84		+0.30	4,812,694												
raymond-james	de	0.35	84.84	84.76	0.30	4,812,694	85.97	84.50	84.84	99.80	54.13		14.40				5.89	
renewable-energy-world	de	+0.3549%	84.84 usd	84.76	+0.3000	4,812,694	85.97	84.50	84.54	99.80	54.12	419,709,211						
screamingmedia	de	+0.35%	$	open: 84.76	+0.30	24,692	$85.97	$84.50	$84.54	$99.80	$54.13		14.52	$35.48b	1.93%	0.41	5.84	
scroli	de	0.35%	de 84.84	84.76	0.30	4,481,308	85.97	84.50	84.54	99.80	53.92		14.57				5.82	
simple-stock-quotes	de	+0.35%	last trade: 84.84		change: 0.300								p/e ratio: 14.53					
smartmoney	de	(0.35%)	84.84	$84.76	0.30	4,812,694	$85.97	$84.50	$84.54	$99.80	$53.92			35,482,200	1.94%	$0.41		
stocknod	de	+0.3549%	84.84 usd	84.76	+0.3000	4,812,694	85.97	84.50	84.54	99.80	54.12	419,709,211						
stockpickr	de	0.35%	$84.84 0.30 | 0.35%	84.76	0.30	4.81m	85.97	84.50	84.54	99.80	53.92							
stocksmart	de	.0 %	$82.79	83.25	0	347,047	85.89	82.73										
stocktwits	de	0.34%	84.83		+0.29													
streetinsider-com	de	0.35%	84.84	$84.76	+0.30	4,812,694	$85.97	$84.50	$84.54	$99.80	$53.92		14.55				$5.83	
thecramerreport	de		84.84	84.76	+0.30	4812694	85.97	84.50										
thestree	de	0.35%	$84.84	84.76	0.3	4812694	85.97	84.5	84.54	-99.8	53.92	4.19709211e8		3.5482216698e10				
tickerspy	de	0.35%	$84.84	84.76	+0.30	4,812,694	85.97	84.50	84.54	99.80	53.92		14.5	35.4b	1.94%	$0.41		
tmx-quotemedia	de	0.35%	84.840	84.760	0.300	4,817,819	85.970	84.500	84.540	99.800	54.125	419,709,211	14.50	35,608,129,461	1.940	0.410 usd	5.83	
updown	de	0.35%	$84.84	$84.76	$0.30	4,783,373	$85.97	$84.50	$84.54	$99.80	$54.12	419.70b	14.34	$34.60b			5.90	
wallstreetsurvivor	de	2.90%	84.84	84.76	2.39	4,812,494	85.97	84.50		99.80	60.45		14.50	$35b	1.90%	1.16 -	4.35	
yahoo-finance	de	0.35%	84.84	84.76	0.30	4,812,694	85.97	84.50	84.54	99.80	54.13		14.58	35.61b	1.90%	1.64	5.82	
ycharts-com	de	+0.34%	84.83		+0.29					99.80	54.13		14.58	35.72b	1.99%		5.82	
zacks	de	(0.35%)	84.84		0.30	vol.  4,812,694	85.97	84.50		99.80	53.69		14.5	35.48 b	1.94	1.64	5.83	
advfn	dd	-0.06	54.44	54.36	-0.03	4216382	54.9	54.36										
barchart	dd	-0.06%	54.44	54.36	-0.03	3,501,748	54.90	54.36	54.47	56.58	32.63		15.06	$50.43 b	3.03%	$1.64	+3.58	
barrons	dd	0.06%	54.44	54.36	-0.03	4.217m	54.90	54.36				921.66 million		$50.59 billion	3.01%	$0.41		
bloomberg	dd	-0.055%	54.440	54.360	-0.030	4,203,106	54.900	54.360		57.00	33.73	928.707mil	15.162	50,549.520mil	3.006	0.410 regular cash	3.590	
boston-com	dd	-0.0551%	54.44 usd	54.36	-0.0300	4,217,382	54.90	54.36	54.47	56.88	33.73	928,707,000						
bostonmerchant	dd	-0.0551%	54.44 usd	54.36	-0.0300	4,217,382	54.90	54.36	54.47	56.88	33.73	928,707,000						
business-insider	dd	-0.0551%	54.44 usd	54.36	-0.0300	4,217,382	54.90	54.36	54.47	56.88	33.73	928,707,000						
chron	dd	-0.0551%	54.44 usd	54.36	-0.0300	4,217,382	54.90	54.36	54.47	56.88	33.73	928,707,000						
cio-com	dd	-0.06%	54.44 usd	54.36	-0.0300	4,217,382	54.90	54.36	54.47	56.88	33.73	928,707,000	15.25	51b	3	1.64		
cnn-money	dd	-0.06%today&rsquo;s change	54.44data as of 3:59pm et	54.36	-0.03	4,217,382	54.90	54.36	54.47				15.2	$50.6b	3.01%			
easystockalterts	dd	-0.06%	54.44	54.36	-0.03	4217382	54.90	54.36	54.47	56.88	33.73		15.25				3.57	
eresearch-fidelity-com	dd	-0.06%	54.4400	54.3600	-0.0300	4,216,382	54.9000	54.3600	54.4700	57.0000	33.7300	928,707,000	15.17	$50.59b	3.01%	$0.410000		
finance-abc7-com	dd	-0.0551%	54.44 usd	54.36	-0.0300	4,217,382	54.90	54.36	54.47	56.88	33.73	928,707,000						
finance-abc7chicago-com	dd	-0.0551%	54.44 usd	54.36	-0.0300	4,217,382	54.90	54.36	54.47	56.88	33.73	928,707,000						
financial-content	dd	-0.0551%	54.44 usd	54.36	-0.0300	4,217,382	54.90	54.36	54.47	56.88	33.73	928,707,000						
finapps-forbes-com	dd	-0.1%	$54.44	54.36	-0.03	4,218,282	54.90	54.36	54.47	57.00	33.73	929 mil	15.2	51 bil	3.0	1.64	3.58	
finviz	dd	-0.06%	54.44			4,213,019			54.47	-3.79%	66.89%	928.71m	15.22	50.59b		1.64	3.58	
fool	dd	-0.16%	$54.38	$54.36	-0.09	4,047,353	$54.90	$54.36	$54.47	$57.00	$33.73		15.30	$50.51b	4.90%	1.64		
foxbusiness	dd		$54.45		-0.02	4,468,124			$54.47									
google-finance	dd	(-0.04%)	54.45	54.36	-0.02	4.19m	54.90	54.36		57.00	33.73	928.71m	15.20	50.57b	3.01	0.41	3.58	
howthemarketworks	dd	0.722%	54.44	54.36	0.39	4,217,382	54.9	54.36	54.05									
hpcwire	dd	-0.0551%	54.44 usd	54.36	-0.0300	4,217,382	54.90	54.36	54.47	56.88	33.73	928,707,000						
insidestocks	dd	-0.09%	54.42	54.36	-0.05	3322390	54.90	54.36					price earnings ratio: 15.16					
investopedia	dd	-0.06 %	$54.44	54.36	-0.03				54.47									
investorguide	dd	-0.04%	54.45	54.36	-0.02		54.90	54.36		57.00	33.73		15.23	50.568b			3.577	
marketintellisearch	dd	-0.04 %	$54.45	$54.36	-0.02	4416.20k	$54.90	$54.36	$54.47			928.71m	15.22	50.59b	3.01 %		3.58	
marketwatch	dd	-0.04%	$54.59	open: 54.36	-0.02	36,457	$54.90	$54.36	$54.47	$57.00	$33.73		54.75	$50.59b	3.01%	0.41	0.99	
minyanville	dd	-0.0551%	54.44 usd	54.36	-0.0300	4,217,382	54.90	54.36	54.47	56.88	33.73	928,707,000						
msn-money	dd	-0.06%	54.44	54.36	-0.03	4.22 mil	54.90	54.36	54.47	57.00	33.73	928.71 mil	15.29	50.59 bil	3.01%	1.64	3.58	
nasdaq-com	dd	0.15%	$ 54.39		0.08	4,063,987	$ 54.90	$ 54.36	$ 54.47	$ 57	$ 33.73	928,707,000	15.19	$ 50,512,373,730	3.01 %	$1.640000	$ 3.58	
optimum	dd	-0.09%	54.42 ( 3:55 pm edt)	54.36	-0.05	4,027,177	54.90	54.36	54.47	56.88	33.73	928.71m	15.2	50.5b	3.01	1.64	3.57	
paidcontent	dd	-0.0551%	54.44 usd	54.36	-0.0300	4,217,382	54.90	54.36	54.47	56.88	33.73	928,707,000						
pc-quote	dd	-0.04%	54.45	54.36	-0.02	4,517,307	54.9	54.36	54.47	57.00	33.73	929,048,118	15.30056	50,586,670,000		0.41		
personal-wealth-biz	dd	-0.04%	54.45	54.36	-0.02	4,465,661	54.90	54.36	54.47	57.00	33.73		15.23		3.01	1.64	3.577	
predictwallstreet	dd	+0.02%	54.48		+0.0085	2,522,636												
raymond-james	dd	-0.06	54.44	54.36	-0.03	4,217,382	54.90	54.36	54.44	57.00	33.73		15.04				3.62	
renewable-energy-world	dd	-0.0551%	54.44 usd	54.36	-0.0300	4,217,382	54.90	54.36	54.47	56.88	33.73	928,707,000						
screamingmedia	dd	-0.06%	$	open: 54.36	-0.03	109,604	$54.90	$54.36	$54.47	$57.00	$33.73		54.74	$50.59b	3.01%	0.41	0.99	
scroli	dd	-0.04%	dd 54.45	54.36	-0.02	3,851,752	54.90	54.36	54.47	57.00	33.73		15.20				3.58	
simple-stock-quotes	dd	-0.06%	last trade: 54.44		change: -0.030								p/e ratio: 15.23					
smartmoney	dd	(-0.06%)	54.44	$54.36	-0.03	4,216,382	$54.90	$54.36	$54.47	$57.00	$33.73			50,586,700	3.01%	$0.41		
stocknod	dd	-0.0551%	54.44 usd	54.36	-0.0300	4,217,382	54.90	54.36	54.47	56.88	33.73	928,707,000						
stockpickr	dd	-0.13%	$54.40 -0.07 | -0.13%	54.52	-0.07	4.08m	54.90	54.36	54.47	57.00	33.73							
stocksmart	dd	.0 %	$51.625	49.61	0	496,957	53.14	51.46										
stocktwits	dd	-0.07%	54.43		-0.04													
streetinsider-com	dd	0.06%	54.44	$54.36	-0.03	4,217,382	$54.90	$54.36	$54.47	$56.88	$33.73		15.25				$3.57	
thecramerreport	dd		54.47		0.00	0												
thestree	dd	-0.13%	$54.4	54.52	-0.07	4081708	54.9	54.36	54.47	-57.0	33.73	9.28707e8		5.058667029e10				
tickerspy	dd	-0.13%	$54.40	54.36	-0.07	4,114,652	54.90	54.36	54.47	57.00	33.73		15.3	50.5b	3.01%	$0.41		
tmx-quotemedia	dd	-0.04%	54.450	54.360	-0.020	4,469,124	54.900	54.360	54.470	57.000	33.730	928,707,000	15.30	50,568,096,150	3.011	0.410 usd	3.57	
updown	dd	-0.06%	$54.44	$54.36	-$0.03	4,217,382	$54.90	$54.36	$54.47	$57.00	$33.73	928.70b	14.93	$50.19b			3.65	
wallstreetsurvivor	dd	0.72%	54.44	54.36	0.39	4,217,382	54.90	54.36		57.00	38.71		15.30	$51b	3.00%	1.64 -	3.28	
yahoo-finance	dd	0.06%	54.44	54.36	0.03	4,213,919	54.90	54.36	54.47	57.00	33.73		15.22	50.56b	3.00%	1.64	3.58	
ycharts-com	dd	-0.07%	54.43		-0.04					57.00	33.73		15.29	50.42b	3.30%		3.56	
zacks	dd	(-0.06%)	54.44		-0.03	vol.  4,217,382	54.90	54.36		57.00	33.73		15.17	50.59 b	3.01	1.64	3.59	
advfn	slrc	-0.56	24.8	24.87	-0.14	241524	24.9	24.69										
barchart	slrc	-0.56%	24.80	24.87	-0.14	+36.20	24.90	24.69	24.94	25.32	16.91							
barrons	slrc	0.56%	24.80	24.87	-0.14	241,524	24.90	24.69				33.26 million		$909.76 million	9.68%	$0.6		
bloomberg	slrc	-0.561%	24.800	24.870	-0.140	241,524	24.900	24.690		25.93	18.75	36.478mil	5.714	904.645mil	9.677	0.600 regular cash	4.340	
boston-com	slrc	-0.5613%	24.80 usd	24.87	-0.1400	241,524	24.90	24.69	24.94	25.93	18.75	36,477,607						
bostonmerchant	slrc	-0.5613%	24.80 usd	24.87	-0.1400	241,524	24.90	24.69	24.94	25.93	18.75	36,477,607						
business-insider	slrc	-0.5613%	24.80 usd	24.87	-0.1400	241,524	24.90	24.69	24.94	25.93	18.75	36,477,607						
chron	slrc	-0.5613%	24.80 usd	24.87	-0.1400	241,524	24.90	24.69	24.94	25.93	18.75	36,477,607						
cio-com	slrc	-0.56%	24.80 usd	24.87	-0.1400	241,524	24.90	24.69	24.94	25.93	18.75	36,477,607	6.649	905m	9.6	2.4		
cnn-money	slrc	-0.56%	24.80	24.87	-0.14	230,481	24.90	24.69	24.94				6.6	$904.7m	9.68%			
easystockalterts	slrc	-0.56%	24.80	24.87	-0.14	241524	24.90	24.69	24.94	25.93	18.75		6.65				3.73	
eresearch-fidelity-com	slrc	-0.56%	24.8000	24.8700	-0.1400	241,524	24.9000	24.6900	24.9400	25.9300	18.7500	36,478,000	6.70	$909.76m	9.62%	$0.600000		
finance-abc7-com	slrc	-0.5613%	24.80 usd	24.87	-0.1400	241,524	24.90	24.69	24.94	25.93	18.75	36,477,607						
finance-abc7chicago-com	slrc	-0.5613%	24.80 usd	24.87	-0.1400	241,524	24.90	24.69	24.94	25.93	18.75	36,477,607						
financial-content	slrc	-0.5613%	24.80 usd	24.87	-0.1400	241,524	24.90	24.69	24.94	25.93	18.75	36,477,607						
finapps-forbes-com	slrc	-0.6%	$24.80	24.87	-0.14	241,524	24.90	24.69	24.94	25.93	18.75	36 mil	6.7	905 mil	9.7	2.40	3.72	
finviz	slrc	-0.56%	24.80			241,524			24.94	-2.03%	46.66%	36.48m	6.70	909.81m		2.40	3.72	
fool	slrc	-0.56%	$24.80	$24.87	-0.14	241,524	$24.90	$24.69	$24.94	$25.93	$18.75		6.70	$904.64m		2.40		
foxbusiness	slrc		$24.80		-0.14	241,638			$24.94									
google-finance	slrc	(-0.56%)	24.80	24.87	-0.14	241,524.00	24.90	24.69		25.93	18.75	36.45m	6.67	903.90m			3.72	
howthemarketworks	slrc	0.446%	24.8	24.87	0.11	235,414	24.9	24.69	24.69									
hpcwire	slrc	-0.5613%	24.80 usd	24.87	-0.1400	241,524	24.90	24.69	24.94	25.93	18.75	36,477,607						
insidestocks	slrc	-0.56%	24.80	24.87	-0.14	241524	24.90	24.69										
investopedia	slrc	-0.56 %	$24.80	24.87	-0.14				24.94									
investorguide	slrc	-0.56%	24.80	24.80	-0.14		24.90	24.69		25.93	18.75		6.62	904.6m			3.767	
marketintellisearch	slrc	-0.56 %	$24.80	$24.80	-0.14	227.80k	$24.90	$24.69	$24.94			36.48m	6.70	0.91b	9.62 %		3.72	
marketwatch	slrc	-0.56%	$24.80	open: 24.87	-0.14	11,327	$24.90	$24.69	$24.94	$25.93	$18.75		7.00	$909.76m	9.68%	0.60	3.54	
minyanville	slrc	-0.5613%	24.80 usd	24.87	-0.1400	241,524	24.90	24.69	24.94	25.93	18.75	36,477,607						
msn-money	slrc	-0.56%	24.80	24.87	-0.14	241,524	24.90	24.69	24.94	25.93	18.75	36.48 mil	6.67	909.75 mil	9.62%	2.40	3.72	
nasdaq-com	slrc	0.56%	$ 24.80	$ 24.87	0.14	241,524	$ 24.90	$ 24.69	$ 24.94	$ 25.93	$ 18.75	36,478,000	6.67	$ 904,654,400			$ 3.72	
optimum	slrc	-0.56%	24.80 ( 4:00 pm edt)	24.87	-0.14	241,424	24.90	24.69	24.94	25.93	18.75	36.48m	6.6	904.6m	9.68	2.40	3.73	
paidcontent	slrc	-0.5613%	24.80 usd	24.87	-0.1400	241,524	24.90	24.69	24.94	25.93	18.75	36,477,607						
pc-quote	slrc	-0.56%	24.8	24.87	-0.14	241,524	24.9	24.69	24.94	25.93	18.75	36,683,923	6.7043	909,761,000		0.6		
personal-wealth-biz	slrc	-0.56%	24.80	24.80	-0.14	241,638	24.90	24.69	24.94	25.93	18.75		6.62		9.62	2.40	3.767	
predictwallstreet	slrc	-0.56%	24.80		-0.14	241,524												
raymond-james	slrc	-0.56	24.80	24.87	-0.14	241,524	24.90	24.69	24.80	25.93	18.75		6.67				3.72	
renewable-energy-world	slrc	-0.5613%	24.80 usd	24.87	-0.1400	241,524	24.90	24.69	24.94	25.93	18.75	36,477,607						
screamingmedia	slrc	-0.56%	$	open: 24.87	-0.14	11,327	$24.90	$24.69	$24.94	$25.93	$18.75		7.00	$909.76m	9.68%	0.60	3.54	
scroli	slrc	%	slrc			0												
simple-stock-quotes	slrc	-0.56%	last trade: 24.80		change: -0.140								p/e ratio: 6.62					
smartmoney	slrc	(-0.56%)	24.80	$24.87	-0.14	241,524	$24.90	$24.69	$24.94	$25.93	$18.75			909,800	9.62%	$0.60		
stocknod	slrc	-0.5613%	24.80 usd	24.87	-0.1400	241,524	24.90	24.69	24.94	25.93	18.75	36,477,607						
stockpickr	slrc	-0.56%	$24.80 -0.14 | -0.56%	24.87	-0.14	241.52k	24.90	24.69	24.94	25.93	18.75							
stocksmart	slrc	.0 %	$24.25	25.01	0	5,757	24.75	24.25										
stocktwits	slrc	-0.56%	24.80		-0.14													
streetinsider-com	slrc	0.56%	24.80	$24.87	-0.14	241,524	$24.90	$24.69	$24.94	$25.93	$18.75		6.65				$3.73	
thecramerreport	slrc		24.80	24.80	-0.14	241524	24.90	24.69										
thestree	slrc	-0.56%	$24.8	24.87	-0.14	241524	24.9	24.69	24.94	-25.93	18.75	3.6477607e7		9.09751519e8				
tickerspy	slrc	-0.56%	$24.80	24.87	-0.14	241,524	24.90	24.69	24.94	25.93	18.75		6.7	907.3m	9.62%	$0.60		
tmx-quotemedia	slrc	-0.56%	24.800	24.870	-0.140	241,638	24.900	24.690	24.940	25.930	18.750	36,477,607	6.70	904,644,654	9.623	0.600 usd	3.73	
updown	slrc	-0.56%	$24.80	$24.87	-$0.14	229,670	$24.90	$24.69	$24.94	$25.93	$18.75	36.47b	6.62	$901m			3.77	
wallstreetsurvivor	slrc	0.45%	24.80	24.87	0.11	235,414	24.90	24.69		25.93	18.75		6.70	$910m	9.60%	1.80 -	4.27	
yahoo-finance	slrc	0.56%	24.80	24.80	0.14	241,524	24.90	24.69	24.94	25.93	18.75		6.58	904.63m	9.60%	2.40	3.77	
ycharts-com	slrc	-0.56%	24.80		-0.14					25.93	18.75		6.67	902.22m	9.65%		3.72	
zacks	slrc	(-0.56%)	24.80		-0.14	vol.  241,524	24.90	24.69		25.93	18.75		11.49	909.76 m	9.62	2.40	2.17	
advfn	dk	-0.76	15.64	15.78	-0.12	188686	15.8584	15.35										
barchart	dk	-0.76%	15.64	15.78	-0.12	188,686	15.86	15.35	15.76	15.90	6.15		71.36	$851.29 m	0.96%	$0.15	-0.89	
barrons	dk	0.76%	15.64	15.78	-0.12	187,096	15.858	15.35				54.26 million		$910.53 million	0.96%	$0.04		
bloomberg	dk	-0.761%	15.640	15.780	-0.120	188,686	15.858	15.350		15.90	6.22	57.775mil		903.601mil	0.961	0.038 regular cash	-0.210	
boston-com	dk	-0.7614%	15.64 usd	15.78	-0.1200	188,686	15.86	15.35	15.76	15.90	6.220	57,775,004						
bostonmerchant	dk	-0.7614%	15.64 usd	15.78	-0.1200	188,686	15.86	15.35	15.76	15.90	6.220	57,775,004						
business-insider	dk	-0.7614%	15.64 usd	15.78	-0.1200	188,686	15.86	15.35	15.76	15.90	6.220	57,775,004						
chron	dk	-0.7614%	15.64 usd	15.78	-0.1200	188,686	15.86	15.35	15.76	15.90	6.220	57,775,004						
cio-com	dk	-0.76%	15.64 usd	15.78	-0.1200	188,686	15.86	15.35	15.76	15.90	6.220	57,775,004		904m	1	0.15		
cnn-money	dk	-0.76%today&rsquo;s change	15.64data as of 4:01pm et	15.78	-0.12	187,096	15.86	15.35	15.76				nm	$903.6m	0.96%			
easystockalterts	dk	-0.76%	15.64	15.78	-0.12	188686	15.86	15.35	15.76	15.90	6.22						-0.89	
eresearch-fidelity-com	dk	-0.76%	15.6400	15.7800	-0.1200	188,686	15.8584	15.3500	15.7600	15.9000	6.2200	57,775,000	nm	$910.53m	0.95%	$0.037500		
finance-abc7-com	dk	-0.7614%	15.64 usd	15.78	-0.1200	188,686	15.86	15.35	15.76	15.90	6.220	57,775,004						
finance-abc7chicago-com	dk	-0.7614%	15.64 usd	15.78	-0.1200	188,686	15.86	15.35	15.76	15.90	6.220	57,775,004						
financial-content	dk	-0.7614%	15.64 usd	15.78	-0.1200	188,686	15.86	15.35	15.76	15.90	6.220	57,775,004						
finapps-forbes-com	dk	-0.8%	$15.64	15.78	-0.12	188,686	15.86	15.35	15.76	15.90	6.22	58 mil		904 mil	1.0	0.15		
finviz	dk	-0.76%	15.64			188,686			15.76	-1.64%	154.25%	57.78m		903.68m		0.15	-0.90	
fool	dk	-0.76%	$15.64	$15.78	-0.12	188,686	$15.86	$15.35	$15.76	$15.90	$6.22		0.00	$903.60m	2.10%	0.15		
foxbusiness	dk		$15.64		-0.12	188,686			$15.76									
google-finance	dk	(-0.76%)	15.64	15.78	-0.12	188,686.00	15.86	15.35		15.90	6.22	57.78m		903.60m	0.96	0.04	-0.90	
howthemarketworks	dk	-0.382%	15.64	15.78	-0.06	187,096	15.8584	15.35	15.7									
hpcwire	dk	-0.7614%	15.64 usd	15.78	-0.1200	188,686	15.86	15.35	15.76	15.90	6.220	57,775,004						
insidestocks	dk	-0.76%	15.64	15.78	-0.12	187096	15.86	15.35					price earnings ratio: 55.86					
investopedia	dk	-0.76 %	$15.64	15.78	-0.12				15.76									
investorguide	dk	-0.76%	15.64	15.78	-0.12		15.8584	15.35		15.30	6.18			903.6m			-0.898	
marketintellisearch	dk	-0.76 %	$15.64	$15.78	-0.12	184.70k	$15.86	$15.35	$15.76			57.78m	0.00	0.91b	0.95 %		-0.90	
marketwatch	dk	-0.76%	$15.64	open: 15.78	-0.12	1,590	$15.86	$15.35	$15.76	$15.90	$6.22			$910.53m	0.96%	0.04		
minyanville	dk	-0.7614%	15.64 usd	15.78	-0.1200	188,686	15.86	15.35	15.76	15.90	6.220	57,775,004						
msn-money	dk	-0.76%	15.64	15.78	-0.12	188,686	15.86	15.35	15.76	15.90	6.22	57.78 mil	-17.38	910.53 mil	0.95%	0.15	-0.90	
nasdaq-com	dk	0.76%	$ 15.64		0.12	188,686	$ 15.8584	$ 15.35	$ 15.76	$ 15.90	$ 6.22	57,775,000		$ 903,601,000	0.95 %	$0.150000	$ -0.89	
optimum	dk	-0.76%	15.64 ( 4:15 pm edt)	15.78	-0.12	188,686	15.86	15.35	15.76	15.90	6.22	57.78m		903.6m	0.96	0.15	-0.89	
paidcontent	dk	-0.7614%	15.64 usd	15.78	-0.1200	188,686	15.86	15.35	15.76	15.90	6.220	57,775,004						
pc-quote	dk	-0.76%	15.64	15.78	-0.12	188,686	15.8584	15.35	15.76	15.90	6.22	58,218,286	-17.51111	910,534,000		0.0375		
personal-wealth-biz	dk	-0.76%	15.64	15.78	-0.12	188,686	15.8584	15.35	15.76	15.30	6.18				0.96	0.152	-0.898	
predictwallstreet	dk	-0.76%	15.64		-0.12	188,686												
raymond-james	dk	-0.76	15.64	15.78	-0.12	188,686	15.86	15.35	15.64	15.90	6.22						-0.89	
renewable-energy-world	dk	-0.7614%	15.64 usd	15.78	-0.1200	188,686	15.86	15.35	15.76	15.90	6.220	57,775,004						
screamingmedia	dk	-0.76%	$	open: 15.78	-0.12	1,590	$15.86	$15.35	$15.76	$15.90	$6.22			$910.53m	0.96%	0.04		
scroli	dk	%	dk			0												
simple-stock-quotes	dk	-0.76%	last trade: 15.64		change: -0.120													
smartmoney	dk	(-0.76%)	15.64	$15.78	-0.12	188,686	$15.86	$15.35	$15.76	$15.90	$6.22			910,500	0.95%	$0.04		
stocknod	dk	-0.7614%	15.64 usd	15.78	-0.1200	188,686	15.86	15.35	15.76	15.90	6.220	57,775,004						
stockpickr	dk	-0.76%	$15.64 -0.12 | -0.76%	15.78	-0.12	188.69k	15.86	15.35	15.76	15.90	6.22							
stocksmart	dk	.0 %	$14.465	7.32	0	34,806	15.19	14.43										
stocktwits	dk	-0.76%	15.64		-0.12													
streetinsider-com	dk	0.76%	15.64	$15.78	-0.12	188,686	$15.86	$15.35	$15.76	$15.90	$6.22						$-0.89	
thecramerreport	dk		15.64	15.78	-0.12	188686	15.8584	15.35										
thestree	dk	-0.76%	$15.64	15.78	-0.12	188686	15.86	15.35	15.76	-15.9	6.22	5.7775004e7		9.10534063e8				
tickerspy	dk	-0.76%	$15.64	15.78	-0.12	188,686	15.86	15.35	15.76	15.90	6.22		-17.5	858.2m	0.95%	$0.04		
tmx-quotemedia	dk	-0.76%	15.640	15.780	-0.120	188,686	15.858	15.350	15.760	15.900	6.220	57,775,004		903,601,063	0.952	0.038 usd	-0.89	
updown	dk	-0.76%	$15.64	$15.78	-$0.12	187,096	$15.86	$15.35	$15.76	$15.90	$6.22	57.77b		$907m			-0.90	
wallstreetsurvivor	dk	-0.38%	15.64	15.78	-0.06	187,096	15.86	15.35		15.90	6.22			$911m	1.00%	0.15 -	-1.47	
yahoo-finance	dk	0.76%	15.64	15.78	0.12	188,686	15.86	15.35	15.76	15.90	6.22			903.60m	1.00%	0.15	-0.90	
ycharts-com	dk	-0.76%	15.64		-0.12					15.90	6.22			851.29m	1.01%		-0.90	
zacks	dk	(-0.76%)	15.64		-0.12	vol.  188,686	15.86	15.35		15.90	6.22		71.64	910.53 m	0.95	0.15	.22	
advfn	ngpc	2.51	8.58	8.39	0.21	54935	8.58	8.34										
barchart	ngpc	+2.51%	8.58	8.39	+0.21	+11.10	8.58	8.34	8.37	10.26	6.56							
barrons	ngpc	2.51%	8.58	8.39	+0.21	50,997	8.58	8.34				21.63 million		$181.03 million	8.39%	$0.18		
bloomberg	ngpc	2.509%	8.580	8.390	0.210	54,935	8.580	8.340		10.89	7.10	21.628mil	57.200	185.570mil	8.304	0.180 regular cash	0.150	
boston-com	ngpc	+2.509%	8.580 usd	8.390	+0.2100	54,935	8.580	8.340	8.370	10.89	7.100	21,628,202						
bostonmerchant	ngpc	+2.509%	8.580 usd	8.390	+0.2100	54,935	8.580	8.340	8.370	10.89	7.100	21,628,202						
business-insider	ngpc	+2.509%	8.580 usd	8.390	+0.2100	54,935	8.580	8.340	8.370	10.89	7.100	21,628,202						
chron	ngpc	+2.509%	8.580 usd	8.390	+0.2100	54,935	8.580	8.340	8.370	10.89	7.100	21,628,202						
cio-com	ngpc	+2.51%	8.580 usd	8.390	+0.2100	54,935	8.580	8.340	8.370	10.89	7.100	21,628,202	85.80	186m	8.6	0.72		
cnn-money	ngpc	+2.51%today&rsquo;s change	8.58data as of 3:59pm et	8.39	+0.21	54,935	8.58	8.34	8.37				85.8	$185.6m	8.39%			
easystockalterts	ngpc	2.50%	8.58	8.39	+0.21	54935	8.58	8.34	8.37	10.89	7.07		85.80				0.10	
eresearch-fidelity-com	ngpc	2.51%	8.5800	8.3900	0.2100	54,935	8.5800	8.3400	8.3700	10.8900	7.0700	21,628,000	83.70	$181.03m	8.60%	$0.180000		
finance-abc7-com	ngpc	+2.509%	8.580 usd	8.390	+0.2100	54,935	8.580	8.340	8.370	10.89	7.100	21,628,202						
finance-abc7chicago-com	ngpc	+2.509%	8.580 usd	8.390	+0.2100	54,935	8.580	8.340	8.370	10.89	7.100	21,628,202						
financial-content	ngpc	+2.509%	8.580 usd	8.390	+0.2100	54,935	8.580	8.340	8.370	10.89	7.100	21,628,202						
finapps-forbes-com	ngpc	2.5%	$8.58	8.39	0.21	54,935	8.58	8.34	8.37	10.89	7.10	22 mil	85.8	186 mil	8.3	0.71	0.10	
finviz	ngpc	2.51%	8.58			54,935			8.37	-16.31%	31.30%	21.63m	83.70	181.04m		0.72	0.10	
fool	ngpc	+2.15%	$8.55	$8.39	0.18	43,727	$8.58	$8.34	$8.37	$10.89	$7.07		83.70	$184.92m	8.00%	0.72		
foxbusiness	ngpc		$8.58		+0.21	58,498			$8.37									
google-finance	ngpc	(2.51%)	8.58	8.39	+0.21	54,935.00	8.58	8.34		10.89	7.07	21.63m	84.10	185.57m	8.39	0.18	0.10	
howthemarketworks	ngpc	4.634%	8.58	8.39	0.38	54,935	8.58	8.34	8.2									
hpcwire	ngpc	+2.509%	8.580 usd	8.390	+0.2100	54,935	8.580	8.340	8.370	10.89	7.100	21,628,202						
insidestocks	ngpc	+2.51%	8.58	8.39	+0.21	58498	8.58	8.34					price earnings ratio: 14.79					
investopedia	ngpc	+2.51 %	$8.58	8.39	+0.21				8.37									
investorguide	ngpc	+2.27%	8.56	8.37	+0.19		8.54	8.34		10.89	7.10		82.06	185.1m			0.102	
marketintellisearch	ngpc	2.51 %	$8.58	$8.37	0.21	54.30k	$8.58	$8.34	$8.37			21.63m	83.70	0.18b	8.6 %		0.10	
marketwatch	ngpc	+2.51%	$8.58	open: 8.39	+0.21	4,612	$8.58	$8.34	$8.37	$10.89	$7.10		84.12	$181.03m	8.39%	0.18	0.10	
minyanville	ngpc	+2.509%	8.580 usd	8.390	+0.2100	54,935	8.580	8.340	8.370	10.89	7.100	21,628,202						
msn-money	ngpc	+2.51%	8.58	8.39	+0.21	54,935	8.58	8.34	8.37	10.89	7.07	21.63 mil	85.80	181.03 mil	8.60%	0.72	0.10	
nasdaq-com	ngpc	2.51%	$ 8.58	$ 8.39	0.21	54,935	$ 8.58	$ 8.34	$ 8.37	$ 10.89	$ 7.07	21,628,000	47.67	$ 185,568,240	8.6 %	$0.720000	$ 0.18	
optimum	ngpc	+2.51%	8.58 ( 4:00 pm edt)	8.39	+0.21	54,935	8.58	8.34	8.37	10.89	7.07	21.63m	85.8	185.6m	8.39	0.72	0.10	
paidcontent	ngpc	+2.509%	8.580 usd	8.390	+0.2100	54,935	8.580	8.340	8.370	10.89	7.100	21,628,202						
pc-quote	ngpc	2.51%	8.58	8.39	0.21	58,498	8.58	8.34	8.37	10.89	7.07	21,098,648	83.7	181,026,000		0.18		
personal-wealth-biz	ngpc	+2.51%	8.58	8.37		58,498	8.58	8.34	8.37	10.89	7.10		82.06		8.48	0.71	0.102	
predictwallstreet	ngpc	+2.51%	8.58		+0.21	54,935												
raymond-james	ngpc	2.51	8.58	8.39	0.21	54,935	8.58	8.34	8.58	10.89	7.10		85.80				0.10	
renewable-energy-world	ngpc	+2.509%	8.580 usd	8.390	+0.2100	54,935	8.580	8.340	8.370	10.89	7.100	21,628,202						
screamingmedia	ngpc	+2.51%	$	open: 8.39	+0.21	4,729	$8.58	$8.34	$8.37	$10.89	$7.10		84.12	$181.03m	8.39%	0.18	0.10	
scroli	ngpc	%	ngpc			0												
simple-stock-quotes	ngpc	+2.51%	last trade: 8.58		change: 0.210								p/e ratio: 82.06					
smartmoney	ngpc	(2.51%)	8.58	$8.39	0.21	54,935	$8.58	$8.34	$8.37	$10.89	$7.07			181,000	8.60%	$0.18		
stocknod	ngpc	+2.509%	8.580 usd	8.390	+0.2100	54,935	8.580	8.340	8.370	10.89	7.100	21,628,202						
stockpickr	ngpc	2.51%	$8.58 0.21 | 2.51%	8.39	0.21	54.94k	8.58	8.34	8.37	10.89	7.07							
stocksmart	ngpc	.0 %	$7.77	9.27	0	5,297	8.03	7.77										
stocktwits	ngpc	2.15%	8.55		+0.18													
streetinsider-com	ngpc	2.51%	8.58	$8.39	+0.21	54,935	$8.58	$8.34	$8.37	$10.89	$7.07		85.80				$0.10	
thecramerreport	ngpc		8.58	8.37	+0.21	54935	8.58	8.34										
thestree	ngpc	2.51%	$8.58	8.37	0.21	54935	8.58	8.34	7.07 -10.89									
tickerspy	ngpc	2.51%	$8.58	8.39	+0.21	54,935	8.58	8.34	8.37	10.89	7.07		83.7	181.0m	8.60%	$0.18		
tmx-quotemedia	ngpc	2.51%	8.580	8.390	0.210	58,498	8.580	8.340	8.370	10.890	7.100	21,628,202	83.70	185,569,973	8.602	0.180 usd	0.10	
updown	ngpc	2.51%	$8.58	$8.39	$0.21	50,997	$8.58	$8.34	$8.37	$10.89	$7.10	21.62b	17.08	$177m			0.49	
wallstreetsurvivor	ngpc	4.63%	8.58	8.39	0.38	54,935	8.58	8.34		10.89	7.40		83.70	$181m	8.60%	0.69 -	0.49	
yahoo-finance	ngpc	2.51%	8.58	8.37	0.21	54,935	8.58	8.34	8.37	10.89	7.10		84.12	185.57m	8.60%	0.72	0.10	
ycharts-com	ngpc	+2.15%	8.55		+0.18					10.89	7.10			184.94m	8.52%			
zacks	ngpc	(2.51%)	8.58		0.21	vol.  54,935	8.58	8.34		10.89	7.07		14.43	181.03 m	8.60	0.72	.58	
advfn	pcar	-0.15	51.97	52.0	-0.08	2349623	52.2	51.26										
barchart	pcar	-0.15%	51.97	51.99	-0.08	1,951,209	52.20	51.26	52.05	58.48	38.19		32.34	$18.99 b	0.94%	$0.48	+1.59	
barrons	pcar	0.15%	51.97	52.00	-0.08	2.278m	52.20	51.26				366.20 million		$18.67 billion	0.92%	$0.12		
bloomberg	pcar	-0.154%	51.970	52.000	-0.080	2,349,623	52.200	51.260		58.75	38.54	365.469mil	33.102	18,993.420mil	1.444	0.120 regular cash	1.570	
boston-com	pcar	-0.1537%	51.97 usd	52.00	-0.0800	2,343,554	52.20	51.26	52.05	58.75	38.74	365,468,969						
bostonmerchant	pcar	-0.1537%	51.97 usd	52.00	-0.0800	2,343,554	52.20	51.26	52.05	58.75	38.74	365,468,969						
business-insider	pcar	-0.1537%	51.97 usd	52.00	-0.0800	2,343,554	52.20	51.26	52.05	58.75	38.74	365,468,969						
chron	pcar	-0.1537%	51.97 usd	52.00	-0.0800	2,350,329	52.20	51.26	52.05	58.75	38.74	365,468,969						
cio-com	pcar	-0.15%	51.97 usd	52.00	-0.0800	2,350,329	52.20	51.26	52.05	58.75	38.74	365,468,969	32.69	19b	0.9	0.48		
cnn-money	pcar	-0.15%	51.97	52.00	-0.08	2,278,573	52.20	51.26	52.05				32.7	$19.0b	0.92%			
easystockalterts	pcar	-0.15%	51.97	52.00	-0.08	2344354	52.20	51.26	52.05	58.75	38.75		32.69				1.59	
eresearch-fidelity-com	pcar	-0.15%	51.9700	52.0000	-0.0800	2,356,398	52.2000	51.2600	52.0500	58.7500	38.7450	365,469,000	32.74	$19.02b	0.92%	$0.120000		
finance-abc7-com	pcar	-0.1537%	51.97 usd	52.00	-0.0800	2,343,554	52.20	51.26	52.05	58.75	38.74	365,468,969						
finance-abc7chicago-com	pcar	-0.1537%	51.97 usd	52.00	-0.0800	2,343,554	52.20	51.26	52.05	58.75	38.74	365,468,969						
financial-content	pcar	-0.1537%	51.97 usd	52.00	-0.0800	2,343,554	52.20	51.26	52.05	58.75	38.74	365,468,969						
finapps-forbes-com	pcar	-0.2%	$51.97	52.00	-0.08	2,349,623	52.20	51.26	52.05	58.75	38.74	365 mil	32.7	19 bil	0.9	0.48	1.59	
finviz	pcar	-0.15%	51.97			2,349,423			52.05	-11.13%	36.09%	365.47m	32.74	19.02b		0.48	1.59	
fool	pcar	-0.19%	$51.95	$52.00	-0.10	2,023,270	$52.20	$51.26	$52.05	$58.75	$38.74		32.70	$18.99b	1.00%	0.48		
foxbusiness	pcar		$51.97		-0.08	2,370,412			$52.05									
google-finance	pcar	(-0.15%)	51.97	52.00	-0.08	2.35m	52.20	51.26		58.75	38.74	365.47m	32.71	18.99b	0.92	0.12	1.59	
howthemarketworks	pcar	1.722%	51.97	52	0.88	2,343,554	52.2	51.26	51.09									
hpcwire	pcar	-0.1537%	51.97 usd	52.00	-0.0800	2,344,354	52.20	51.26	52.05	58.75	38.74	365,468,969						
insidestocks	pcar	-0.15%	51.97	51.99	-0.08	2369783	52.20	51.26					price earnings ratio: 32.69					
investopedia	pcar	-0.15 %	$51.97	52.00	-0.08				52.05									
investorguide	pcar	-0.06%	52.02	52.00	-0.03		52.20	51.26		58.75	38.50		32.74	19.012b			1.59	
marketintellisearch	pcar	-0.15 %	$51.97	$52.00	-0.08	2252.70k	$52.20	$51.26	$52.05			365.47m	32.74	19.02b	0.92 %		1.59	
marketwatch	pcar	-0.15%	$51.87	open: 52.00	-0.08	71,950	$52.20	$51.26	$52.05	$58.75	$38.75		32.76	$19.02b	0.92%	0.12	1.59	
minyanville	pcar	-0.1537%	51.97 usd	52.00	-0.0800	2,343,554	52.20	51.26	52.05	58.75	38.74	365,468,969						
msn-money	pcar	-0.15%	51.97	52.00	-0.08	2.35 mil	52.20	51.26	52.05	58.75	38.75	365.47 mil	32.69	19.02 bil	0.92%	0.48	1.59	
nasdaq-com	pcar	0.15%	$ 51.97	$ 52	0.08	2,349,623	$ 52.20	$ 51.26	$ 52.05	$ 58.75	$ 38.745	365,469,000	32.69	$ 18,993,423,930	0.92 %	$0.480000	$ 1.59	
optimum	pcar	-0.15%	51.97 ( 4:00 pm edt)	52.00	-0.08	2,252,002	52.20	51.26	52.05	58.75	38.74	365.47m	32.7	19.0b	0.92	0.48	1.59	
paidcontent	pcar	-0.1537%	51.97 usd	52.00	-0.0800	2,343,554	52.20	51.26	52.05	58.75	38.74	365,468,969						
pc-quote	pcar	-0.15%	51.97	52.0	-0.08	2,367,598	52.2	51.26	52.05	58.75	38.74	366,031,595	32.73585	19,022,662,000		0.12		
personal-wealth-biz	pcar	-0.15%	51.97	52.00	-0.08	2,370,412	52.20	51.26	52.05	58.75	38.50		32.74		1.44	0.75	1.59	
predictwallstreet	pcar	-0.15%	51.97		-0.08	2,349,623												
raymond-james	pcar	-0.15	51.97	52.00	-0.08	2,349,623	52.20	51.26	51.97	58.75	38.75		32.69				1.59	
renewable-energy-world	pcar	-0.1537%	51.97 usd	52.00	-0.0800	2,343,554	52.20	51.26	52.05	58.75	38.74	365,468,969						
screamingmedia	pcar	-0.15%	$	open: 52.00	-0.08	71,950	$52.20	$51.26	$52.05	$58.75	$38.75		32.76	$19.02b	0.92%	0.12	1.59	
scroli	pcar	-0.15%	pcar 51.97	52.00	-0.08	1,947,907	52.20	51.26	52.05	58.75	38.74		32.71				1.59	
simple-stock-quotes	pcar	-0.15%	last trade: 51.97		change: -0.080								p/e ratio: 32.74					
smartmoney	pcar	(-0.15%)	51.97	$52.00	-0.08	2,349,623	$52.20	$51.26	$52.05	$58.75	$38.74			19,022,700	0.92%	$0.12		
stocknod	pcar	-0.1537%	51.97 usd	52.00	-0.0800	2,343,554	52.20	51.26	52.05	58.75	38.74	365,468,969						
stockpickr	pcar	-0.15%	$51.97 -0.08 | -0.15%	52.00	-0.08	2.35m	52.20	51.26	52.05	58.75	38.75							
stocksmart	pcar	.0 %	$47.63	57.33	0	481,154	50.02	47.59										
stocktwits	pcar	-0.12%	51.99		-0.06													
streetinsider-com	pcar	0.15%	51.97	$52.00	-0.08	2,344,354	$52.20	$51.26	$52.05	$58.75	$38.75		32.69				$1.59	
thecramerreport	pcar		52.05	51.24	+0.96	1993159	52.17	50.62										
thestree	pcar	-0.15%	$51.97	52.0	-0.08	2349623	52.2	51.26	52.05	-58.75	38.75	3.65468969e8		1.9022659836e10				
tickerspy	pcar	-0.15%	$51.97	52.00	-0.08	2,349,623	52.20	51.26	52.05	58.75	38.74		32.7	19.0b	0.92%	$0.12		
tmx-quotemedia	pcar	-0.15%	51.970	52.000	-0.080	2,370,412	52.200	51.260	52.050	58.750	38.745	365,468,969	32.70	18,993,422,319	1.499	0.120 usd	1.59	
updown	pcar	-0.15%	$51.97	$52.00	-$0.08	2,278,473	$52.20	$51.26	$52.05	$58.75	$38.74	365.46b	32.64	$18.67b			1.59	
wallstreetsurvivor	pcar	1.72%	51.97	52.00	0.88	2,343,554	52.20	51.26		58.75	39.77		32.70	$19b	0.90%	0.69 -	1.25	
yahoo-finance	pcar	0.15%	51.97	52.00	0.08	2,349,423	52.20	51.26	52.05	58.75	38.74		32.69	18.99b	0.90%	0.48	1.59	
ycharts-com	pcar	-0.12%	51.99		-0.06					58.75	38.74		32.70	19.00b	1.00%		1.59	
zacks	pcar	(-0.15%)	51.97		-0.08	vol.  2,349,623	52.20	51.26		58.75	38.60		32.94	19.02 b	0.92	0.48	1.58	
advfn	dm	-0.83	8.33	8.43	-0.07	135908	8.56	8.28										
barchart	dm	-0.83%	8.33	8.43	-0.07	135,908	8.56	8.28	8.40	15.00	8.19		8.73	$253.98 m			+0.88	
barrons	dm	0.83%	8.33	8.43	-0.07	132,509	8.56	8.28				30.31 million		$255.10 million	dm has not issued dividends in more than 1 year.			
bloomberg	dm	-0.833%	8.330	8.430	-0.070	135,908	8.560	8.280		15.00	8.19	30.369mil	8.862	252.974mil			0.940	
boston-com	dm	-0.8333%	8.330 usd	8.430	-0.0700	135,908	8.560	8.280	8.400	15.00	8.190	30,369,011						
bostonmerchant	dm	-0.8333%	8.330 usd	8.430	-0.0700	135,908	8.560	8.280	8.400	15.00	8.190	30,369,011						
business-insider	dm	-0.8333%	8.330 usd	8.430	-0.0700	135,908	8.560	8.280	8.400	15.00	8.190	30,369,011						
chron	dm	-0.8333%	8.330 usd	8.430	-0.0700	135,908	8.560	8.280	8.400	15.00	8.190	30,369,011						
cio-com	dm	-0.83%	8.330 usd	8.430	-0.0700	135,908	8.560	8.280	8.400	15.00	8.190	30,369,011	9.054	253m				
cnn-money	dm	-0.83%	8.33	8.43	-0.07	132,509	8.56	8.28	8.40				9.1	$253.0m				
easystockalterts	dm	-0.83%	8.33	8.43	-0.07	135908	8.56	8.28	8.40	15.00	8.19		9.05				0.92	
eresearch-fidelity-com	dm	-0.83%	8.3300	8.4300	-0.0700	135,908	8.5600	8.2800	8.4000	15.0000	8.1900	30,369,000	8.94	$255.10m				
finance-abc7-com	dm	-0.8333%	8.330 usd	8.430	-0.0700	135,908	8.560	8.280	8.400	15.00	8.190	30,369,011						
finance-abc7chicago-com	dm	-0.8333%	8.330 usd	8.430	-0.0700	135,908	8.560	8.280	8.400	15.00	8.190	30,369,011						
financial-content	dm	-0.8333%	8.330 usd	8.430	-0.0700	135,908	8.560	8.280	8.400	15.00	8.190	30,369,011						
finapps-forbes-com	dm	-0.8%	$8.33	8.43	-0.07	135,908	8.56	8.28	8.40	15.00	8.19	30 mil	9.3	253 mil	0.0	0.00	0.90	
finviz	dm	-0.83%	8.33			135,908			8.40	-44.47%	1.71%	30.37m	9.05	252.98m			0.92	
fool	dm	-0.83%	$8.33	$8.43	-0.07	135,908	$8.56	$8.28	$8.40	$15.00	$8.19		9.10	$252.97m				
foxbusiness	dm		$8.33		-0.07	135,908			$8.40									
google-finance	dm	(-0.83%)	8.33	8.43	-0.07	135,908.00	8.56	8.28		15.00	8.19	30.37m	9.04	252.97m			0.92	
howthemarketworks	dm	-1.653%	8.33	8.43	-0.14	132,509	8.56	8.28	8.47									
hpcwire	dm	-0.8333%	8.330 usd	8.430	-0.0700	135,908	8.560	8.280	8.400	15.00	8.190	30,369,011						
insidestocks	dm	-0.83%	8.33	8.43	-0.07	132509	8.56	8.28					price earnings ratio: 9.47					
investopedia	dm	-0.83 %	$8.33	8.43	-0.07				8.40									
investorguide	dm	-0.83%	8.33	8.43	-0.07		8.56	8.28		15.00	8.95		9.13	250.3m			0.92	
marketintellisearch	dm	-0.83 %	$8.33	$8.43	-0.07	138.30k	$8.56	$8.28	$8.40			30.37m	9.13	0.26b	0.0 %		0.92	
marketwatch	dm	-0.83%	$8.33	open: 8.43	-0.07	3,499	$8.56	$8.28	$8.40	$15.00	$8.19			$255.10m				
minyanville	dm	-0.8333%	8.330 usd	8.430	-0.0700	135,908	8.560	8.280	8.400	15.00	8.190	30,369,011						
msn-money	dm	-0.83%	8.33	8.43	-0.07	135,908	8.56	8.28	8.40	15.00	8.19	30.37 mil	9.47	255.1 mil			0.92	
nasdaq-com	dm	0.83%	$ 8.33		0.07	135,908	$ 8.56	$ 8.28	$ 8.40	$ 15	$ 8.19	30,369,000	9.47	$ 252,973,770			$ 0.88	
optimum	dm	-0.83%	8.33 ( 4:15 pm edt)	8.43	-0.07	135,908	8.56	8.28	8.40	15.00	8.19	30.37m	9.1	253.0m			0.92	
paidcontent	dm	-0.8333%	8.330 usd	8.430	-0.0700	135,908	8.560	8.280	8.400	15.00	8.190	30,369,011						
pc-quote	dm	-0.83%	8.33	8.43	-0.07	135,908	8.56	8.28	8.4	15.00	8.19	30,624,202	9.54545	255,100,000				
personal-wealth-biz	dm	-0.83%	8.33	8.43	-0.07	135,908	8.56	8.28	8.40	15.00	8.95		9.13			0.00	0.92	
predictwallstreet	dm	-0.83%	8.33		-0.07	135,908												
raymond-james	dm	-0.83	8.33	8.43	-0.07	135,908	8.56	8.28	8.33	15.00	8.19		8.77				0.95	
renewable-energy-world	dm	-0.8333%	8.330 usd	8.430	-0.0700	135,908	8.560	8.280	8.400	15.00	8.190	30,369,011						
screamingmedia	dm	-0.83%	$	open: 8.43	-0.07	3,499	$8.56	$8.28	$8.40	$15.00	$8.19			$255.10m				
scroli	dm	%	dm			0												
simple-stock-quotes	dm	-0.83%	last trade: 8.33		change: -0.070								p/e ratio: 9.13					
smartmoney	dm	(-0.83%)	8.33	$8.43	-0.07	135,908	$8.56	$8.28	$8.40	$15.00	$8.19			255,100	0.00%	$0.00		
stocknod	dm	-0.8333%	8.330 usd	8.430	-0.0700	135,908	8.560	8.280	8.400	15.00	8.190	30,369,011						
stockpickr	dm	-0.83%	$8.33 -0.07 | -0.83%	8.43	-0.07	135.91k	8.56	8.28	8.40	15.00	8.19							
stocksmart	dm	.0 %	$9.81	14.05	0	4,352	10.32	9.81										
stocktwits	dm	-1.07%	8.31		-0.09													
streetinsider-com	dm	0.83%	8.33	$8.43	-0.07	135,908	$8.56	$8.28	$8.40	$15.00	$8.19		9.05				$0.92	
thecramerreport	dm		8.44	8.43	+0.04	21038	8.56	8.40										
thestree	dm	-0.83%	$8.33	8.43	-0.07	135908	8.56	8.28	8.4	-15.0	8.19	3.0369011e7		2.55099692e8				
tickerspy	dm	-0.83%	$8.33	8.43	-0.07	135,908	8.56	8.28	8.40	15.00	8.19		9.5	255.1m	0.00%	$0.00		
tmx-quotemedia	dm	-0.83%	8.330	8.430	-0.070	135,908	8.560	8.280	8.400	15.000	8.190	30,369,011	9.10	252,973,862			0.92	
updown	dm	-0.83%	$8.33	$8.43	-$0.07	132,409	$8.56	$8.28	$8.40	$15.00	$8.19	30.36b	9.50	$257m			0.88	
wallstreetsurvivor	dm	-1.65%	8.33	8.43	-0.14	132,509	8.56	8.28		15.00	8.19		9.10	$255m			1.08	
yahoo-finance	dm	0.83%	8.33	8.43	0.07	135,908	8.56	8.28	8.40	15.00	8.19		9.05	250.31m			0.92	
ycharts-com	dm	-1.07%	8.31		-0.09					15.00	8.19		9.03	253.37m	0.00%		0.92	
zacks	dm	(-0.83%)	8.33		-0.07	vol.  135,908	8.56	8.28		15.00	8.19		8.66	255.10 m	0.00	0.00	.97	
advfn	loop	0.11	18.4	18.38	0.02	232775	18.4	18.34										
barchart	loop	+0.11%	18.40	18.36	+0.02	232,775	18.40	18.34	18.38	18.95	9.73		79.91	$596.34 m			+0.34	
barrons	loop	0.11%	18.40	18.38	+0.02	232,775	18.40	18.34				42.37 million		$611.28 million	loop has not issued dividends in more than 1 year.			
bloomberg	loop	0.109%	18.400	18.380	0.020	232,775	18.400	18.340		18.95	9.73	32.571mil	92.000	599.309mil			0.200	
boston-com	loop	+0.1088%	18.40 usd	18.38	+0.0200	232,775	18.40	18.34	18.38	18.95	9.730	32,571,119						
bostonmerchant	loop	+0.1088%	18.40 usd	18.38	+0.0200	232,775	18.40	18.34	18.38	18.95	9.730	32,571,119						
business-insider	loop	+0.1088%	18.40 usd	18.38	+0.0200	232,775	18.40	18.34	18.38	18.95	9.730	32,571,119						
chron	loop	+0.1088%	18.40 usd	18.38	+0.0200	232,775	18.40	18.34	18.38	18.95	9.730	32,571,119						
cio-com	loop	+0.11%	18.40 usd	18.38	+0.0200	232,775	18.40	18.34	18.38	18.95	9.730	32,571,119	54.12	599m				
cnn-money	loop	+0.11%	18.40	18.38	+0.02	232,775	18.40	18.34	18.38				54.1	$599.3m				
easystockalterts	loop	0.11%	18.40	18.38	+0.02	232775	18.40	18.34	18.38	18.95	9.73		54.12				0.34	
eresearch-fidelity-com	loop	0.11%	18.4000	18.3800	0.0200	232,775	18.4000	18.3400	18.3800	18.9500	9.7300	32,571,000	54.06	$598.65m				
finance-abc7-com	loop	+0.1088%	18.40 usd	18.38	+0.0200	232,775	18.40	18.34	18.38	18.95	9.730	32,571,119						
finance-abc7chicago-com	loop	+0.1088%	18.40 usd	18.38	+0.0200	232,775	18.40	18.34	18.38	18.95	9.730	32,571,119						
financial-content	loop	+0.1088%	18.40 usd	18.38	+0.0200	232,775	18.40	18.34	18.38	18.95	9.730	32,571,119						
finapps-forbes-com	loop	0.1%	$18.40	18.38	0.02	232,775	18.40	18.34	18.38	18.95	9.73	33 mil	54.1	599 mil	0.0	0.00	0.34	
finviz	loop	0.11%	18.40			232,775			18.38	-2.90%	89.11%	32.57m	52.57	599.29m			0.35	
fool	loop	+0.11%	$18.40	$18.38	0.02	232,775	$18.40	$18.34	$18.38	$18.95	$9.73		54.10	$599.31m				
foxbusiness	loop		$18.40		+0.02	232,775			$18.38									
google-finance	loop	(0.11%)	18.40	18.38	+0.02	232,775.00	18.40	18.34		18.95	9.73	32.57m	52.04	599.31m			0.35	
howthemarketworks	loop	0.109%	18.4	18.38	0.02	230,063	18.4	18.34	18.38									
hpcwire	loop	+0.1088%	18.40 usd	18.38	+0.0200	232,775	18.40	18.34	18.38	18.95	9.730	32,571,119						
insidestocks	loop	+0.11%	18.40	18.36	+0.02	232775	18.40	18.34					price earnings ratio: 44.88					
investopedia	loop	+0.11 %	$18.40	18.38	+0.02				18.38									
investorguide	loop	+0.11%	18.40	18.38	+0.02		18.40	18.34		18.95	9.73		52.36	736.2m			0.351	
marketintellisearch	loop	0.11 %	$18.40	$18.38	0.02	229.60k	$18.40	$18.34	$18.38			32.57m	52.51	0.60b	0.0 %		0.35	
marketwatch	loop	+0.11%	$18.38	open: 18.38	+0.02	4,645	$18.40	$18.34	$18.38	$18.95	$9.73		51.96	$611.28m			0.35	
minyanville	loop	+0.1088%	18.40 usd	18.38	+0.0200	232,775	18.40	18.34	18.38	18.95	9.730	32,571,119						
msn-money	loop	+0.11%	18.40	18.38	+0.02	232,775	18.40	18.34	18.38	18.95	9.73	32.57 mil	52.57	598.66 mil			0.35	
nasdaq-com	loop	0.11%	$ 18.40	$ 18.38	0.02	232,775	$ 18.40	$ 18.34	$ 18.38	$ 18.95	$ 9.73	32,571,000	54.12	$ 599,306,400			$ 0.34	
optimum	loop	+0.11%	18.40 ( 4:30 pm edt)	18.38	+0.02	232,775	18.40	18.34	18.38	18.95	9.73	32.57m	54.1	599.3m			0.34	
paidcontent	loop	+0.1088%	18.40 usd	18.38	+0.0200	232,775	18.40	18.34	18.38	18.95	9.730	32,571,119						
pc-quote	loop	0.11%	18.4	18.38	0.02	232,775	18.4	18.34	18.38	18.95	9.73	33,171,902	52.51429	610,363,000				
personal-wealth-biz	loop	+0.11%	18.40	18.38		232,775	18.40	18.34	18.38	18.95	9.73		52.36			0.00	0.351	
predictwallstreet	loop	+0.11%	18.40		+0.02	232,775												
raymond-james	loop	0.11	18.40	18.38	0.02	232,775	18.40	18.34	18.40	18.95	9.73		49.73				0.37	
renewable-energy-world	loop	+0.1088%	18.40 usd	18.38	+0.0200	232,775	18.40	18.34	18.38	18.95	9.730	32,571,119						
screamingmedia	loop	+0.11%	$	open: 18.38	+0.02	4,645	$18.40	$18.34	$18.38	$18.95	$9.73		51.96	$611.28m			0.35	
scroli	loop	%	loop			0												
simple-stock-quotes	loop	+0.11%	last trade: 18.40		change: 0.020								p/e ratio: 52.36					
smartmoney	loop	(0.11%)	18.40	$18.38	0.02	232,775	$18.40	$18.34	$18.38	$18.95	$9.73			598,700	0.00%	$0.00		
stocknod	loop	+0.1088%	18.40 usd	18.38	+0.0200	232,775	18.40	18.34	18.38	18.95	9.730	32,571,119						
stockpickr	loop	0.11%	$18.40 0.02 | 0.11%	18.38	0.02	232.78k	18.40	18.34	18.38	18.95	9.73							
stocksmart	loop	.0 %	$18.48	10.96	0	96,953	18.48	18.39										
stocktwits	loop	0.03%	18.39		+0.01													
streetinsider-com	loop	0.11%	18.40	$18.38	+0.02	232,775	$18.40	$18.34	$18.38	$18.95	$9.73		54.12				$0.34	
thecramerreport	loop		18.40	18.38	+0.02	232775	18.40	18.34										
thestree	loop	0.11%	$18.4	18.38	0.02	232775	18.4	18.34	18.38	-18.95	9.73	3.2571119e7		5.98657167e8				
tickerspy	loop	0.11%	$18.40	18.38	+0.02	232,775	18.40	18.34	18.38	18.95	9.73		52.5	597.4m	0.00%	$0.00		
tmx-quotemedia	loop	0.11%	18.400	18.380	0.020	232,775	18.400	18.340	18.380	18.950	9.730	32,571,119	54.10	599,308,590			0.34	
updown	loop	0.11%	$18.40	$18.38	$0.02	228,130	$18.40	$18.34	$18.38	$18.95	$9.73	32.57b	49.67	$599m			0.37	
wallstreetsurvivor	loop	0.11%	18.40	18.38	0.02	230,063	18.40	18.34		18.95	9.73		54.10	$599m			0.36	
yahoo-finance	loop	0.11%	18.40	18.38	0.02	232,775	18.40	18.34	18.38	18.95	9.73		52.42	736.20m			0.35	
ycharts-com	loop	+0.03%	18.39		+0.01					18.95	9.73		52.53	595.86m	0.00%		0.35	
zacks	loop	(0.11%)	18.40		0.02	vol.  232,775	18.40	18.34		18.95	9.73		79.91	610.36 m	0.00	0.00	.23	
advfn	vpfg	0.43	14.0	13.95	0.06	130671	14.0	13.88										
barchart	vpfg	+0.43%	14.00	13.95	+0.06	134,173	14.00	13.88	13.94	14.05	8.72		0.00	$487.76 m	1.45%	$0.20	+0.57	
barrons	vpfg	0.43%	14.00	13.95	+0.06	130,549	14.00	13.88				30.13 million		$485.66 million	1.43%	$0.05		
bloomberg	vpfg	0.430%	14.000	13.950	0.060	130,671	14.000	13.880		14.05	8.82	34.839mil	21.121	487.753mil	1.287	0.050 regular cash	0.663	
boston-com	vpfg	+0.4304%	14.00 usd	13.95	+0.0600	130,671	14.00	13.88	13.94	14.05	8.820	34,839,491						
bostonmerchant	vpfg	+0.4304%	14.00 usd	13.95	+0.0600	130,671	14.00	13.88	13.94	14.05	8.820	34,839,491						
business-insider	vpfg	+0.4304%	14.00 usd	13.95	+0.0600	130,671	14.00	13.88	13.94	14.05	8.820	34,839,491						
chron	vpfg	+0.4304%	14.00 usd	13.95	+0.0600	130,671	14.00	13.88	13.94	14.05	8.820	34,839,491						
cio-com	vpfg	+0.43%	14.00 usd	13.95	+0.0600	130,671	14.00	13.88	13.94	14.05	8.820	34,839,491	20.90	488m	1.4	0.2		
cnn-money	vpfg	+0.43%	14.00	13.92	+0.06	122,847	14.00	13.88	13.94				20.9	$487.7m	1.43%			
easystockalterts	vpfg	0.43%	14.00	13.95	+0.06	130671	14.00	13.88	13.94	14.05	8.82		20.90				0.67	
eresearch-fidelity-com	vpfg	0.43%	14.0000	13.9500	0.0600	130,671	14.0000	13.8800	13.9400	14.0500	8.8200	34,839,000	21.03	$485.66m	1.43%	$0.050000		
finance-abc7-com	vpfg	+0.4304%	14.00 usd	13.95	+0.0600	130,671	14.00	13.88	13.94	14.05	8.820	34,839,491						
finance-abc7chicago-com	vpfg	+0.4304%	14.00 usd	13.95	+0.0600	130,671	14.00	13.88	13.94	14.05	8.820	34,839,491						
financial-content	vpfg	+0.4304%	14.00 usd	13.95	+0.0600	130,671	14.00	13.88	13.94	14.05	8.820	34,839,491						
finapps-forbes-com	vpfg	0.4%	$14.00	13.95	0.06	130,671	14.00	13.88	13.94	14.05	8.82	35 mil	20.0	488 mil	1.4	0.20	0.70	
finviz	vpfg	0.43%	14.00			130,671			13.94	-0.36%	60.72%	34.84m	19.63	485.67m		0.20	0.71	
fool	vpfg	+0.43%	$14.00	$13.95	0.06	126,649	$14.00	$13.88	$13.94	$14.05	$8.82		20.70	$487.75m	1.40%	0.20		
foxbusiness	vpfg		$14.00		+0.06	130,780			$13.94									
google-finance	vpfg	(0.43%)	14.00	13.95	+0.06	130,549.00	14.00	13.88		14.05	8.82	34.84m	19.68	487.75m	1.43	0.05	0.71	
howthemarketworks	vpfg	1.449%	14	13.95	0.2	124,809	14	13.88	13.8									
hpcwire	vpfg	+0.4304%	14.00 usd	13.95	+0.0600	130,671	14.00	13.88	13.94	14.05	8.820	34,839,491						
insidestocks	vpfg	+0.43%	14.00	13.95	+0.06	130549	14.00	13.88										
investopedia	vpfg	+0.43 %	$14.00	13.95	+0.06				13.94									
investorguide	vpfg	+0.43%	14.00	13.93	+0.06		14.00	13.88		17.36	8.82		20.29	453.4m			0.687	
marketintellisearch	vpfg	0.43 %	$14.00	$13.93	0.06	128.20k	$14.00	$13.88	$13.94			34.84m	19.63	0.49b	1.43 %		0.71	
marketwatch	vpfg	+0.43%	$14.00	open: 13.95	+0.06	6,828	$14.00	$13.88	$13.94	$14.05	$8.82		20.97	$485.66m	1.43%	0.05	0.67	
minyanville	vpfg	+0.4304%	14.00 usd	13.95	+0.0600	130,549	14.00	13.88	13.94	14.05	8.820	34,839,491						
msn-money	vpfg	+0.43%	14.00	13.95	+0.06	130,549	14.00	13.88	13.94	14.05	8.82	34.84 mil	20.29	485.66 mil	1.43%	0.20	0.71	
nasdaq-com	vpfg	0.43%	$ 14	$ 13.95	0.06	130,549	$ 14	$ 13.88	$ 13.94	$ 14.05	$ 8.82	34,839,000		$ 487,746,000	1.43 %	$0.200000		
optimum	vpfg	+0.43%	14.00 ( 4:30 pm edt)	13.95	+0.06	130,549	14.00	13.88	13.94	14.05	8.82	34.84m	20.9	487.8m	1.43	0.20	0.67	
paidcontent	vpfg	+0.4304%	14.00 usd	13.95	+0.0600	130,549	14.00	13.88	13.94	14.05	8.820	34,839,491						
pc-quote	vpfg	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	vpfg	+0.43%	14.00	13.93		130,780	14.00	13.88	13.94	17.36	8.82		20.29		1.29	0.18	0.687	
predictwallstreet	vpfg	+0.43%	14.00		+0.06	130,549												
raymond-james	vpfg	0.43	14.00	13.95	0.06	130,549	14.00	13.88	14.00	14.05	8.82		21.12				0.66	
renewable-energy-world	vpfg	+0.4304%	14.00 usd	13.95	+0.0600	130,549	14.00	13.88	13.94	14.05	8.820	34,839,491						
screamingmedia	vpfg	+0.43%	$	open: 13.95	+0.06	6,828	$14.00	$13.88	$13.94	$14.05	$8.82		20.97	$485.66m	1.43%	0.05	0.67	
scroli	vpfg	%	vpfg			0												
simple-stock-quotes	vpfg	+0.43%	last trade: 14.00		change: 0.060								p/e ratio: 20.29					
smartmoney	vpfg	(0.43%)	14.00	$13.95	0.06	130,549	$14.00	$13.88	$13.94	$14.05	$8.82			485,700	1.43%	$0.05		
stocknod	vpfg	+0.4304%	14.00 usd	13.95	+0.0600	130,549	14.00	13.88	13.94	14.05	8.820	34,839,491						
stockpickr	vpfg	0.43%	$14.00 0.06 | 0.43%	13.95	0.06	130.55k	14.00	13.88	13.94	14.05	8.82							
stocksmart	vpfg	.0 %	$13.01	11.71	0	8,680	13.07	12.99										
stocktwits	vpfg	0.29%	13.98		+0.04													
streetinsider-com	vpfg	0.43%	14.00	$13.95	+0.06	130,671	$14.00	$13.88	$13.94	$14.05	$8.82		20.90				$0.67	
thecramerreport	vpfg		14.00	13.93	+0.06	130671	14.00	13.88										
thestree	vpfg	0.43%	$14.0	13.95	0.06	130549	14.0	13.88	13.94	-14.05	8.82	3.4839491e7		4.85662505e8				
tickerspy	vpfg	0.43%	$14.00	13.95	+0.06	130,549	14.00	13.88	13.94	14.05	8.82		20.2	485.6m	1.43%	$0.05		
tmx-quotemedia	vpfg	0.43%	14.000	13.950	0.060	130,780	14.000	13.880	13.940	14.050	8.820	34,839,491	20.70	487,752,874	1.435	0.050 usd	0.67	
updown	vpfg	0.43%	$14.00	$13.95	$0.06	121,881	$14.00	$13.88	$13.94	$14.05	$8.82	34.83b	20.10	$481m			0.69	
wallstreetsurvivor	vpfg	1.45%	14.00	13.95	0.20	124,809	14.00	13.88		14.05	8.82		20.70	$486m	1.40%	0.15 -	0.59	
yahoo-finance	vpfg	0.43%	14.00	13.93	0.06	130,549	14.00	13.88	13.94	14.05	8.82		20.38	453.36m	1.40%	0.20	0.69	
ycharts-com	vpfg	+0.29%	13.98		+0.04					14.05	8.82							
zacks	vpfg	(0.43%)	14.00		0.06	vol.  130,549	14.00	13.88		14.05	8.82			485.66 m	1.43	0.20		
advfn	sjm	-0.43	76.53	76.73	-0.33	622801	76.95	76.14										
barchart	sjm	-0.43%	76.53	76.73	-0.33	622,801	76.95	76.14	76.86	79.84	56.13		16.30	$8.88 b	2.3%	$1.76	+4.04	
barrons	sjm	0.43%	76.53	76.73	-0.33	618,921	76.95	76.14				117.12 million		$8.79 billion	2.30%	$0.44		
bloomberg	sjm	-0.429%	76.530	76.730	-0.330	622,801	76.950	76.140		79.84	57.20	114.378mil	16.318	8,753.350mil	2.195	0.440 regular cash	4.690	
boston-com	sjm	-0.4294%	76.53 usd	76.73	-0.3300	622,801	76.95	76.14	76.86	78.97	57.20	114,378,016						
bostonmerchant	sjm	-0.4294%	76.53 usd	76.73	-0.3300	622,801	76.95	76.14	76.86	78.97	57.20	114,378,016						
business-insider	sjm	-0.4294%	76.53 usd	76.73	-0.3300	622,801	76.95	76.14	76.86	78.97	57.20	114,378,016						
chron	sjm	-0.4294%	76.53 usd	76.73	-0.3300	622,801	76.95	76.14	76.86	78.97	57.20	114,378,016						
cio-com	sjm	-0.43%	76.53 usd	76.73	-0.3300	622,801	76.95	76.14	76.86	78.97	57.20	114,378,016	18.90	9b	2.3	1.76		
cnn-money	sjm	-0.43%	76.53	76.73	-0.33	618,921	76.95	76.14	76.86				18.9	$8.8b	2.30%			
easystockalterts	sjm	-0.43%	76.53	76.73	-0.33	622801	76.95	76.14	76.86	79.84	57.20		18.90				4.05	
eresearch-fidelity-com	sjm	-0.43%	76.5300	76.7300	-0.3300	622,801	76.9500	76.1400	76.8600	79.8400	57.2000	114,378,000	19.02	$8.79b	2.29%	$0.440000		
finance-abc7-com	sjm	-0.4294%	76.53 usd	76.73	-0.3300	622,801	76.95	76.14	76.86	78.97	57.20	114,378,016						
finance-abc7chicago-com	sjm	-0.4294%	76.53 usd	76.73	-0.3300	622,801	76.95	76.14	76.86	78.97	57.20	114,378,016						
financial-content	sjm	-0.4294%	76.53 usd	76.73	-0.3300	622,801	76.95	76.14	76.86	78.97	57.20	114,378,016						
finapps-forbes-com	sjm	-0.4%	$76.53	76.73	-0.33	622,801	76.95	76.14	76.86	79.84	57.20	114 mil	18.9	9 bil	2.3	1.76	4.04	
finviz	sjm	-0.43%	76.53			619,501			76.86	-4.15%	36.36%	114.38m	19.04	8.75b		1.76	4.02	
fool	sjm	-0.43%	$76.53	$76.73	-0.33	619,501	$76.95	$76.14	$76.86	$79.84	$57.20		19.00	$8.75b	2.30%	1.76		
foxbusiness	sjm		$76.53		-0.33	622,801			$76.86									
google-finance	sjm	(-0.43%)	76.53	76.73	-0.33	622,801.00	76.95	76.14		79.84	57.20	114.38m	19.04	8.75b	2.30	0.44	4.02	
howthemarketworks	sjm	0.118%	76.53	76.73	0.09	618,921	76.95	76.14	76.44									
hpcwire	sjm	-0.4294%	76.53 usd	76.73	-0.3300	622,801	76.95	76.14	76.86	78.97	57.20	114,378,016						
insidestocks	sjm	-0.43%	76.53	76.73	-0.33	618921	76.95	76.14					price earnings ratio: 16.32					
investopedia	sjm	-0.43 %	$76.53	76.73	-0.33				76.86									
investorguide	sjm	-0.43%	76.53	76.73	-0.33		76.95	76.14		78.44	54.62		18.96	8.753b			4.054	
marketintellisearch	sjm	-0.43 %	$76.53	$76.73	-0.33	536.30k	$76.95	$76.14	$76.86			114.38m	19.12	8.79b	2.29 %		4.02	
marketwatch	sjm	-0.43%	$76.60	open: 76.73	-0.33	9,510	$76.95	$76.14	$76.86	$79.84	$57.20		18.78	$8.79b	2.30%	0.44	4.08	
minyanville	sjm	-0.4294%	76.53 usd	76.73	-0.3300	622,801	76.95	76.14	76.86	78.97	57.20	114,378,016						
msn-money	sjm	-0.43%	76.53	76.73	-0.33	622,801	76.95	76.14	76.86	79.84	57.20	114.38 mil	16.32	8.79 bil	2.29%	1.76	4.02	
nasdaq-com	sjm	0.43%	$ 76.53		0.33	619,501	$ 76.95	$ 76.14	$ 76.86	$ 79.84	$ 57.20	114,378,000	18.94	$ 8,753,348,340	2.29 %	$1.760000	$ 4.04	
optimum	sjm	-0.43%	76.53 ( 4:15 pm edt)	76.73	-0.33	619,501	76.95	76.14	76.86	79.84	57.20	114.38m	18.9	8.8b	2.30	1.76	4.05	
paidcontent	sjm	-0.4294%	76.53 usd	76.73	-0.3300	622,801	76.95	76.14	76.86	78.97	57.20	114,378,016						
pc-quote	sjm	-0.43%	76.53	76.73	-0.33	622,801	76.95	76.14	76.86	79.84	57.20	114,871,201	16.38806	8,791,093,000		0.44		
personal-wealth-biz	sjm	-0.43%	76.53	76.73	-0.33	622,801	76.95	76.14	76.86	78.44	54.62		18.96		2.19	1.68	4.054	
predictwallstreet	sjm	-0.43%	76.53		-0.33	622,801												
raymond-james	sjm	-0.43	76.53	76.73	-0.33	622,801	76.95	76.14	76.53	79.84	57.20		18.85				4.06	
renewable-energy-world	sjm	-0.4294%	76.53 usd	76.73	-0.3300	622,801	76.95	76.14	76.86	78.97	57.20	114,378,016						
screamingmedia	sjm	-0.43%	$	open: 76.73	-0.33	9,510	$76.95	$76.14	$76.86	$79.84	$57.20		18.78	$8.79b	2.30%	0.44	4.08	
scroli	sjm	-0.43%	sjm 76.53	76.73	-0.33	488,624	76.95	76.14	76.86	79.84	57.20		19.04				4.02	
simple-stock-quotes	sjm	-0.43%	last trade: 76.53		change: -0.330								p/e ratio: 18.96					
smartmoney	sjm	(-0.43%)	76.53	$76.73	-0.33	622,801	$76.95	$76.14	$76.86	$79.84	$57.20			8,791,100	2.29%	$0.44		
stocknod	sjm	-0.4294%	76.53 usd	76.73	-0.3300	622,801	76.95	76.14	76.86	78.97	57.20	114,378,016						
stockpickr	sjm	-0.43%	$76.53 -0.33 | -0.43%	76.73	-0.33	619.50k	76.95	76.14	76.86	79.84	57.20							
stocksmart	sjm	.0 %	$79.32	65.39	0	67,080	79.83	78.83										
stocktwits	sjm	-0.42%	76.54		-0.32													
streetinsider-com	sjm	0.43%	76.53	$76.73	-0.33	622,801	$76.95	$76.14	$76.86	$79.84	$57.20		18.90				$4.05	
thecramerreport	sjm		76.86	76.42	+0.42	602022	76.95	76.30										
thestree	sjm	-0.43%	$76.53	76.73	-0.33	619501	76.95	76.14	76.86	-79.84	57.2	1.14378016e8		8.79109431e9				
tickerspy	sjm	-0.43%	$76.53	76.73	-0.33	622,801	76.95	76.14	76.86	79.84	57.20		16.4	8.7b	2.29%	$0.44		
tmx-quotemedia	sjm	-0.43%	76.530	76.730	-0.330	622,801	76.950	76.140	76.860	79.840	57.200	114,378,016	19.00	8,753,349,564	2.290	0.440 usd	4.05	
updown	sjm	-0.43%	$76.53	$76.73	-$0.33	611,145	$76.95	$76.14	$76.86	$79.84	$57.20	115.98b	18.93	$8.74b			4.06	
wallstreetsurvivor	sjm	0.12%	76.53	76.73	0.09	618,921	76.95	76.14		79.84	57.20		19.00	$9b	2.30%	1.64 -	4.05	
yahoo-finance	sjm	0.43%	76.53	76.73	0.33	622,801	76.95	76.14	76.86	79.84	57.20		18.88	8.75b	2.30%	1.76	4.05	
ycharts-com	sjm	-0.42%	76.54		-0.32					79.84	57.20		18.90	8.88b	2.31%		4.05	
zacks	sjm	(-0.43%)	76.53		-0.33	vol.  622,801	76.95	76.14		79.84	57.20		16.39	8.91 b	2.29	1.76	4.69	
advfn	aht	0.32	12.67	12.68	0.04	895183	12.9	12.59										
barchart	aht	+0.32%	12.67	12.68	+0.04	895,183	12.90	12.59	12.63	13.74	6.14		7.78	$752.85 m	3.21%	$0.40	-0.92	
barrons	aht	0.32%	12.67	12.68	+0.04	895,183	12.90	12.59				51.16 million		$952.36 million	3.16%	$0.1		
bloomberg	aht	0.317%	12.670	12.680	0.040	895,183	12.900	12.590		14.32	6.46	67.957mil	19.197	861.017mil	1.575	0.100 regular cash	0.660	
boston-com	aht	+0.3167%	12.67 usd	12.68	+0.0400	895,183	12.90	12.59	12.63	14.16	6.460	60,957,147						
bostonmerchant	aht	+0.3167%	12.67 usd	12.68	+0.0400	895,183	12.90	12.59	12.63	14.16	6.460	60,957,147						
business-insider	aht	+0.3167%	12.67 usd	12.68	+0.0400	895,183	12.90	12.59	12.63	14.16	6.460	60,957,147						
chron	aht	+0.3167%	12.67 usd	12.68	+0.0400	895,183	12.90	12.59	12.63	14.16	6.460	60,957,147						
cio-com	aht	+0.32%	12.67 usd	12.68	+0.0400	895,183	12.90	12.59	12.63	14.16	6.460	60,957,147		772m	3.2	0.4		
cnn-money	aht	+0.32%	12.67	12.68	+0.04	895,022	12.90	12.59	12.63				nm	$772.3m	3.16%			
easystockalterts	aht	0.32%	12.67	12.68	+0.04	895183	12.90	12.59	12.63	14.32	6.46						-1.20	
eresearch-fidelity-com	aht	0.32%	12.6700	12.6800	0.0400	895,183	12.9000	12.5900	12.6300	14.3200	6.4600	67,957,000	nm	$858.30m	1.58%	$0.100000		
finance-abc7-com	aht	+0.3167%	12.67 usd	12.68	+0.0400	895,183	12.90	12.59	12.63	14.16	6.460	60,957,147						
finance-abc7chicago-com	aht	+0.3167%	12.67 usd	12.68	+0.0400	895,183	12.90	12.59	12.63	14.16	6.460	60,957,147						
financial-content	aht	+0.3167%	12.67 usd	12.68	+0.0400	895,183	12.90	12.59	12.63	14.16	6.460	60,957,147						
finapps-forbes-com	aht	0.3%	$12.67	12.68	0.04	895,183	12.90	12.59	12.63	14.32	6.46	68 mil		861 mil	3.2	0.40		
finviz	aht	0.32%	12.67			895,183			12.63	-10.84%	99.51%	51.28m		647.67m		0.40	-1.23	
fool	aht	+0.32%	$12.67	$12.68	0.04	895,183	$12.90	$12.59	$12.63	$14.32	$6.46		0.00	$772.33m	67.70%	0.40		
foxbusiness	aht		$12.67		+0.04	900,570			$12.63									
google-finance	aht	(0.32%)	12.67	12.68	+0.04	895,183.00	12.90	12.59		14.32	6.46	60.96m		772.33m	3.16	0.10	-1.23	
howthemarketworks	aht	1.767%	12.67	12.68	0.22	895,183	12.9	12.59	12.45									
hpcwire	aht	+0.3167%	12.67 usd	12.68	+0.0400	895,183	12.90	12.59	12.63	14.16	6.460	60,957,147						
insidestocks	aht	+0.32%	12.67	12.68	+0.04	895183	12.90	12.59										
investopedia	aht	+0.32 %	$12.67	12.68	+0.04				12.63									
investorguide	aht	+0.32%	12.67	12.68	+0.04		12.90	12.59		14.32	6.46			772.3m			-0.695	
marketintellisearch	aht	0.32 %	$12.67	$12.68	0.04	857.30k	$12.90	$12.59	$12.63			51.28m	0.00	0.65b	3.17 %		-1.23	
marketwatch	aht	+0.32%	$12.67	open: 12.68	+0.04	5,601	$12.90	$12.59	$12.63	$14.32	$6.46			$952.36m	3.16%	0.10		
minyanville	aht	+0.3167%	12.67 usd	12.68	+0.0400	895,183	12.90	12.59	12.63	14.16	6.460	60,957,147						
msn-money	aht	+0.32%	12.67	12.68	+0.04	895,183	12.90	12.59	12.63	14.32	6.46	67.96 mil	-10.39	858.3 mil	3.17%	0.40	-0.92	
nasdaq-com	aht	0.32%	$ 12.67		0.04	895,183	$ 12.90	$ 12.59	$ 12.63	$ 14.32	$ 6.46	60,957,000		$ 772,325,190	3.17 %	$0.400000	$ -0.92	
optimum	aht	+0.32%	12.67 ( 4:15 pm edt)	12.68	+0.04	895,183	12.90	12.59	12.63	14.32	6.46	60.96m		772.3m	3.16	0.40	-1.20	
paidcontent	aht	+0.3167%	12.67 usd	12.68	+0.0400	895,183	12.90	12.59	12.63	14.16	6.460	60,957,147						
pc-quote	aht	0.32%	12.67	12.68	0.04	900,423	12.9	12.59	12.63	14.32	6.46	67,742,455	-10.35246	858,297,000		0.1		
personal-wealth-biz	aht	+0.32%	12.67	12.68		900,570	12.90	12.59	12.63	14.32	6.46				1.58	0.20	-0.695	
predictwallstreet	aht	+0.32%	12.67		+0.04	895,183												
raymond-james	aht	0.32	12.67	12.68	0.04	895,183	12.90	12.59	12.67	14.32	6.46						-1.09	
renewable-energy-world	aht	+0.3167%	12.67 usd	12.68	+0.0400	895,183	12.90	12.59	12.63	14.16	6.460	60,957,147						
screamingmedia	aht	+0.32%	$	open: 12.68	+0.04	5,601	$12.90	$12.59	$12.63	$14.32	$6.46			$952.36m	3.16%	0.10		
scroli	aht	%	aht			0												
simple-stock-quotes	aht	+0.32%	last trade: 12.67		change: 0.040													
smartmoney	aht	(0.32%)	12.67	$12.68	0.04	895,183	$12.90	$12.59	$12.63	$14.32	$6.46			769,900	3.17%	$0.10		
stocknod	aht	+0.3167%	12.67 usd	12.68	+0.0400	895,183	12.90	12.59	12.63	14.16	6.460	60,957,147						
stockpickr	aht	0.32%	$12.67 0.04 | 0.32%	12.70	0.04	895.18k	12.90	12.59	12.63	14.32	6.46							
stocksmart	aht	.0 %	$13.76	9.65	0	74,466	13.97	13.51										
stocktwits	aht	0.47%	12.69		+0.06													
streetinsider-com	aht	0.32%	12.67	$12.68	+0.04	895,183	$12.90	$12.59	$12.63	$14.32	$6.46						$-1.20	
thecramerreport	aht		12.67	12.68	+0.04	895183	12.90	12.59										
thestree	aht	0.32%	$12.67	12.7	0.04	895183	12.9	12.59	12.63	-14.32	6.46	6.0957147e7		7.69888767e8				
tickerspy	aht	0.32%	$12.67	12.68	+0.04	895,183	12.90	12.59	12.63	14.32	6.46		-10.4	750.2m	3.17%	$0.10		
tmx-quotemedia	aht	0.32%	12.670	12.680	0.040	900,570	12.900	12.590	12.630	14.320	6.460	60,957,147		772,327,052	3.167	0.100 usd	-0.91	
updown	aht	0.32%	$12.67	$12.68	$0.04	894,822	$12.90	$12.59	$12.63	$14.32	$6.46	60.95b		$759m			-0.80	
wallstreetsurvivor	aht	1.77%	12.67	12.68	0.22	895,183	12.90	12.59		14.32	7.80			$770m	3.20%		-1.43	
yahoo-finance	aht	0.32%	12.67	12.68	0.04	895,183	12.90	12.59	12.63	14.32	6.46			772.33m	3.20%	0.40	-0.70	
ycharts-com	aht	+0.48%	12.69		+0.06					14.32	6.46			754.04m	3.09%		-0.98	
zacks	aht	(0.32%)	12.67		0.04	vol.  895,183	12.90	12.59		14.32	6.46		7.89	769.89 m	3.17	0.40	1.6	
advfn	mas	-1.52	12.27	12.41	-0.19	3808002	12.43	12.14										
barchart	mas	-1.52%	12.27	12.41	-0.19	3,808,002	12.43	12.14	12.46	14.95	9.77		85.93	$4.39 b	2.49%	$0.30	-3.10	
barrons	mas	1.52%	12.27	12.41	-0.19	3.806m	12.43	12.14				349.00 million		$4.46 billion	2.44%	$0.08		
bloomberg	mas	-1.525%	12.270	12.410	-0.190	3,808,002	12.430	12.140		15.03	9.94	358.100mil		4,393.887mil	2.443	0.075 regular cash	-0.560	
boston-com	mas	-1.525%	12.27 usd	12.41	-0.1900	3,808,002	12.43	12.14	12.46	15.03	9.940	358,100,000						
bostonmerchant	mas	-1.525%	12.27 usd	12.41	-0.1900	3,808,002	12.43	12.14	12.46	15.03	9.940	358,100,000						
business-insider	mas	-1.525%	12.27 usd	12.41	-0.1900	3,808,002	12.43	12.14	12.46	15.03	9.940	358,100,000						
chron	mas	-1.525%	12.27 usd	12.41	-0.1900	3,808,002	12.43	12.14	12.46	15.03	9.940	358,100,000						
cio-com	mas	-1.52%	12.27 usd	12.41	-0.1900	3,808,002	12.43	12.14	12.46	15.03	9.940	358,100,000		4b	2.4	0.3		
cnn-money	mas	-1.52%	12.27	12.41	-0.19	3,808,002	12.43	12.14	12.46				nm	$4.4b	2.44%			
easystockalterts	mas	-1.53%	12.27	12.41	-0.19	3808002	12.43	12.14	12.46	15.03	9.94						-3.11	
eresearch-fidelity-com	mas	-1.52%	12.2700	12.4100	-0.1900	3,808,002	12.4300	12.1400	12.4600	15.0300	9.9400	358,100,000	nm	$4.46b	2.41%	$0.075000		
finance-abc7-com	mas	-1.525%	12.27 usd	12.41	-0.1900	3,808,002	12.43	12.14	12.46	15.03	9.940	358,100,000						
finance-abc7chicago-com	mas	-1.525%	12.27 usd	12.41	-0.1900	3,808,002	12.43	12.14	12.46	15.03	9.940	358,100,000						
financial-content	mas	-1.525%	12.27 usd	12.41	-0.1900	3,808,002	12.43	12.14	12.46	15.03	9.940	358,100,000						
finapps-forbes-com	mas	-1.5%	$12.27	12.41	-0.19	3,808,002	12.43	12.14	12.46	15.03	9.94	358 mil		4 bil	2.4	0.30	-3.10	
finviz	mas	-1.52%	12.27			3,808,002			12.46	-17.92%	25.69%	358.10m		4.39b		0.30	-3.11	
fool	mas	-1.52%	$12.27	$12.41	-0.19	3,808,002	$12.43	$12.14	$12.46	$15.03	$9.94		0.00	$4.39b	2.00%	0.30		
foxbusiness	mas		$12.27		-0.19	3,813,371			$12.46									
google-finance	mas	(-1.52%)	12.27	12.41	-0.19	3.81m	12.43	12.14		15.03	9.94	358.10m		4.39b	2.44	0.08	-3.11	
howthemarketworks	mas	1.995%	12.27	12.41	0.24	3,806,020	12.43	12.14	12.03									
hpcwire	mas	-1.525%	12.27 usd	12.41	-0.1900	3,808,002	12.43	12.14	12.46	15.03	9.940	358,100,000						
insidestocks	mas	-1.52%	12.27	12.41	-0.19	3806020	12.43	12.14					price earnings ratio: 87.64					
investopedia	mas	-1.52 %	$12.27	12.41	-0.19				12.46									
investorguide	mas	-1.36%	12.29	12.41	-0.17		12.41	12.14		15.03	9.94			4.401b			-3.112	
marketintellisearch	mas	-1.52 %	$12.27	$12.41	-0.19	3755.70k	$12.43	$12.14	$12.46			358.10m	0.00	4.46b	2.41 %		-3.11	
marketwatch	mas	-1.52%	$12.27	open: 12.41	-0.19	12,752	$12.43	$12.14	$12.46	$15.03	$9.94			$4.46b	2.44%	0.08		
minyanville	mas	-1.525%	12.27 usd	12.41	-0.1900	3,808,002	12.43	12.14	12.46	15.03	9.940	358,100,000						
msn-money	mas	-1.52%	12.27	12.41	-0.19	3.81 mil	12.43	12.14	12.46	15.03	9.94	358.10 mil	-3.95	4.46 bil	2.41%	0.30	-3.11	
nasdaq-com	mas	1.52%	$ 12.27		0.19	3,808,002	$ 12.43	$ 12.14	$ 12.46	$ 15.03	$ 9.94	358,100,000		$ 4,393,887,000	2.41 %	$0.300000	$ -3.10	
optimum	mas	-1.52%	12.27 ( 4:15 pm edt)	12.41	-0.19	3,808,002	12.43	12.14	12.46	15.03	9.94	358.10m		4.4b	2.44	0.30	-3.11	
paidcontent	mas	-1.525%	12.27 usd	12.41	-0.1900	3,808,002	12.43	12.14	12.46	15.03	9.940	358,100,000						
pc-quote	mas	-1.52%	12.27	12.41	-0.19	3,808,002	12.43	12.14	12.46	15.03	9.94	363,645,151	-4.00643	4,461,926,000		0.075		
personal-wealth-biz	mas	-1.52%	12.27	12.41	-0.19	3,813,371	12.43	12.14	12.46	15.03	9.94				2.41	0.30	-3.112	
predictwallstreet	mas	-1.52%	12.27		-0.19	3,808,002												
raymond-james	mas	-1.52	12.27	12.41	-0.19	3,808,002	12.43	12.14	12.27	15.03	9.94						-3.10	
renewable-energy-world	mas	-1.525%	12.27 usd	12.41	-0.1900	3,808,002	12.43	12.14	12.46	15.03	9.940	358,100,000						
screamingmedia	mas	-1.52%	$	open: 12.41	-0.19	12,752	$12.43	$12.14	$12.46	$15.03	$9.94			$4.46b	2.44%	0.08		
scroli	mas	-1.52%	mas 12.27	12.41	-0.19	3,299,262	12.43	12.14	12.46	15.03	9.94		0.00				-3.11	
simple-stock-quotes	mas	-1.52%	last trade: 12.27		change: -0.190													
smartmoney	mas	(-1.52%)	12.27	$12.41	-0.19	3,808,002	$12.43	$12.14	$12.46	$15.03	$9.94			4,461,900	2.41%	$0.08		
stocknod	mas	-1.525%	12.27 usd	12.41	-0.1900	3,808,002	12.43	12.14	12.46	15.03	9.940	358,100,000						
stockpickr	mas	-1.52%	$12.27 -0.19 | -1.52%	12.41	-0.19	3.81m	12.43	12.14	12.46	15.03	9.94							
stocksmart	mas	.0 %	$13.905	12.81	0	600,476	14.25	13.81										
stocktwits	mas	-1.36%	12.29		-0.17													
streetinsider-com	mas	1.52%	12.27	$12.41	-0.19	3,808,002	$12.43	$12.14	$12.46	$15.03	$9.94						$-3.11	
thecramerreport	mas		12.27	12.41	-0.19	3808002	12.43	12.14										
thestree	mas	-1.52%	$12.27	12.41	-0.19	3808002	12.43	12.14	12.46	-15.03	9.94	3.581e8		4.461926e9				
tickerspy	mas	-1.52%	$12.27	12.41	-0.19	3,808,002	12.43	12.14	12.46	15.03	9.94		-4.0	4.3b	2.41%	$0.07		
tmx-quotemedia	mas	-1.52%	12.270	12.410	-0.190	3,813,371	12.430	12.140	12.460	15.030	9.940	358,100,000		4,393,887,000	2.445	0.075 usd	-3.11	
updown	mas	-1.52%	$12.27	$12.41	-$0.19	3,793,839	$12.43	$12.14	$12.46	$15.03	$9.94	358.10b		$4.30b			-3.10	
wallstreetsurvivor	mas	2.00%	12.27	12.41	0.24	3,806,020	12.43	12.14		15.03	10.00			$4b	2.40%	0.30 -		
yahoo-finance	mas	1.52%	12.27	12.41	0.19	3,808,002	12.43	12.14	12.46	15.03	9.94			4.39b	2.40%	0.30	-3.11	
ycharts-com	mas	-1.36%	12.29		-0.17					15.03	9.94			4.40b	2.43%		-3.11	
zacks	mas	(-1.52%)	12.27		-0.19	vol.  3,808,002	12.43	12.14		15.03	9.94		89	4.46 b	2.41	0.30	.14	
advfn	deck	0.80	90.75	89.85	0.72	738614	91.0	88.6007										
barchart	deck	+0.80%	90.75	89.85	+0.72	675,281	91.00	88.60	90.03	97.00	42.92		21.71	$3.50 b			+4.06	
barrons	deck	0.80%	90.75	89.85	+0.72	726,179	91.00	88.601				39.29 million		$3.48 billion	deck has not issued dividends in more than 1 year.			
bloomberg	deck	0.800%	90.750	89.850	0.720	738,614	91.000	88.601		97.00	42.92	38.678mil	22.352	3,509.995mil			4.060	
boston-com	deck	+0.7997%	90.75 usd	89.85	+0.7200	737,114	91.00	88.60	90.03	97.00	42.92	38,677,632						
bostonmerchant	deck	+0.7997%	90.75 usd	89.85	+0.7200	737,114	91.00	88.60	90.03	97.00	42.92	38,677,632						
business-insider	deck	+0.7997%	90.75 usd	89.85	+0.7200	737,114	91.00	88.60	90.03	97.00	42.92	38,677,632						
chron	deck	+0.7997%	90.75 usd	89.85	+0.7200	737,114	91.00	88.60	90.03	97.00	42.92	38,677,632						
cio-com	deck	+0.80%	90.75 usd	89.85	+0.7200	737,114	91.00	88.60	90.03	97.00	42.92	38,677,632	22.35	4b				
cnn-money	deck	+0.80%	90.75	89.85	+0.72	726,179	91.00	88.60	90.03				22.4	$3.5b				
easystockalterts	deck	0.80%	90.75	89.85	+0.72	737114	91.00	88.60	90.03	142.69	42.92		22.35				4.06	
eresearch-fidelity-com	deck	0.80%	90.7500	89.8500	0.7200	738,614	91.0000	88.6007	90.0300	97.0000	42.9210	38,678,000	22.17	$3.48b				
finance-abc7-com	deck	+0.7997%	90.75 usd	89.85	+0.7200	737,114	91.00	88.60	90.03	97.00	42.92	38,677,632						
finance-abc7chicago-com	deck	+0.7997%	90.75 usd	89.85	+0.7200	737,114	91.00	88.60	90.03	97.00	42.92	38,677,632						
financial-content	deck	+0.7997%	90.75 usd	89.85	+0.7200	737,114	91.00	88.60	90.03	97.00	42.92	38,677,632						
finapps-forbes-com	deck	0.8%	$90.75	89.85	0.72	738,614	91.00	88.60	90.03	97.00	42.92	39 mil	22.4	4 bil	0.0	0.00	4.06	
finviz	deck	0.80%	90.75			738,614			90.03	-6.44%	111.44%	38.68m	22.17	3.48b			4.06	
fool	deck	+0.80%	$90.75	$89.85	0.72	738,614	$91.00	$88.60	$90.03	$97.00	$42.92		22.20	$3.51b				
foxbusiness	deck		$90.75		+0.72	738,870			$90.03									
google-finance	deck	(0.80%)	90.75	89.85	+0.72	738,614.00	91.00	88.60		97.00	42.92	38.68m	22.35	3.51b			4.06	
howthemarketworks	deck	2.961%	90.75	89.85	2.61	737,114	91	88.6007	88.14									
hpcwire	deck	+0.7997%	90.75 usd	89.85	+0.7200	737,114	91.00	88.60	90.03	97.00	42.92	38,677,632						
insidestocks	deck	+0.80%	90.75	89.85	+0.72	738870	91.00	88.60					price earnings ratio: 22.35					
investopedia	deck	+0.80 %	$90.75	89.85	+0.72				90.03									
investorguide	deck	+0.73%	90.69	89.22	+0.66		91.00	88.6007		97.00	42.92		22.20	3.508b			4.055	
marketintellisearch	deck	0.8 %	$90.75	$89.22	0.72	718.20k	$91.00	$88.60	$90.03			38.68m	22.17	3.48b	0.0 %		4.06	
marketwatch	deck	+0.80%	$90.76	open: 89.85	+0.72	12,566	$91.00	$88.60	$90.03	$97.00	$42.92		65.18	$3.48b			1.39	
minyanville	deck	+0.7997%	90.75 usd	89.85	+0.7200	737,114	91.00	88.60	90.03	97.00	42.92	38,677,632						
msn-money	deck	+0.80%	90.75	89.85	+0.72	738,614	91.00	88.60	90.03	97.00	42.92	38.68 mil	22.35	3.48 bil			4.06	
nasdaq-com	deck	0.8%	$ 90.75	$ 89.85	0.72	738,614	$ 91	$ 88.6007	$ 90.03	$ 97	$ 42.921	38,678,000	22.35	$ 3,510,028,500			$ 4.06	
optimum	deck	+0.80%	90.75 ( 4:00 pm edt)	89.85	+0.72	733,044	91.00	88.60	90.03	142.69	42.92	38.68m	22.4	3.5b			4.06	
paidcontent	deck	+0.7997%	90.75 usd	89.85	+0.7200	737,114	91.00	88.60	90.03	97.00	42.92	38,677,632						
pc-quote	deck	0.80%	90.75	89.85	0.72	738,870	91.0	88.6007	90.03	97.00	42.92	38,371,134	22.17488	3,482,180,000				
personal-wealth-biz	deck	+0.80%	90.75	89.22		738,870	91.00	88.6007	90.03	97.00	42.92		22.20			0.00	4.055	
predictwallstreet	deck	+0.80%	90.75		+0.72	738,614												
raymond-james	deck	0.80	90.75	89.85	0.72	738,614	91.00	88.60	90.75	97.00	42.92		21.97				4.13	
renewable-energy-world	deck	+0.7997%	90.75 usd	89.85	+0.7200	737,114	91.00	88.60	90.03	97.00	42.92	38,677,632						
screamingmedia	deck	+0.80%	$	open: 89.85	+0.72	12,566	$91.00	$88.60	$90.03	$97.00	$42.92		65.18	$3.48b			1.39	
scroli	deck	%	deck			0												
simple-stock-quotes	deck	+0.80%	last trade: 90.75		change: 0.720								p/e ratio: 22.2					
smartmoney	deck	(0.80%)	90.75	$89.85	0.72	738,614	$91.00	$88.60	$90.03	$97.00	$42.92			3,482,100	0.00%	$0.00		
stocknod	deck	+0.7997%	90.75 usd	89.85	+0.7200	737,114	91.00	88.60	90.03	97.00	42.92	38,677,632						
stockpickr	deck	0.80%	$90.75 0.72 | 0.80%	89.85	0.72	738.61k	91.00	88.60	90.03	97.00	42.92							
stocksmart	deck	.0 %	$88.53	80.93	0	91,533	92.44	88.45										
stocktwits	deck	0.82%	90.77		+0.74													
streetinsider-com	deck	0.80%	90.75	$89.85	+0.72	737,114	$91.00	$88.60	$90.03	$142.69	$42.92		22.35				$4.06	
thecramerreport	deck		90.75	89.22	+0.72	738614	91.00	88.6007										
thestree	deck	0.8%	$90.75	89.85	0.72	738614	91.0	88.6	90.03	-97.0	42.92	3.8677632e7		3.482147209e9				
tickerspy	deck	0.80%	$90.75	89.85	+0.72	738,614	91.00	88.60	90.03	97.00	42.92		22.2	3.4b	0.00%	$0.00		
tmx-quotemedia	deck	0.80%	90.750	89.850	0.720	738,870	91.000	88.601	90.030	97.000	42.921	38,677,632	22.20	3,509,995,104			4.06	
updown	deck	0.80%	$90.75	$89.85	$0.72	726,179	$91.00	$88.60	$90.03	$97.00	$42.92	38.67b	21.79	$3.40b			4.13	
wallstreetsurvivor	deck	2.96%	90.75	89.85	2.61	737,114	91.00	88.60		97.00	43.20		22.20	$3b			4.03	
yahoo-finance	deck	0.80%	90.75	89.22	0.72	738,614	91.00	88.60	90.03	97.00	42.92		22.38	3.51b			4.06	
ycharts-com	deck	+0.82%	90.77		+0.74					97.00	42.92							
zacks	deck	(0.80%)	90.75		0.72	vol.  738,614	91.00	88.60		97.00	42.92		22.17	3.48 b	0.00	0.00	4.06	
advfn	sji	-0.11	54.88	54.95	-0.06	111486	55.43	54.742										
barchart	sji	-0.11%	54.88	55.03	-0.06	111,486	55.43	54.74	54.94	57.63	41.71		19.12	$1.64 b	2.69%	$1.46	+2.89	
barrons	sji	0.11%	54.88	54.95	-0.06	107,951	55.43	54.742				29.97 million		$1.65 billion	2.66%	$0.36		
bloomberg	sji	-0.109%	54.880	54.950	-0.060	111,486	55.430	54.742		58.03	42.87	29.953mil	19.344	1,643.826mil	2.597	0.365 regular cash	2.837	
boston-com	sji	-0.1092%	54.88 usd	54.95	-0.0600	111,486	55.43	54.74	54.94	58.03	42.87	29,953,094						
bostonmerchant	sji	-0.1092%	54.88 usd	54.95	-0.0600	111,486	55.43	54.74	54.94	58.03	42.87	29,953,094						
business-insider	sji	-0.1092%	54.88 usd	54.95	-0.0600	111,486	55.43	54.74	54.94	58.03	42.87	29,953,094						
chron	sji	-0.1092%	54.88 usd	54.95	-0.0600	111,486	55.43	54.74	54.94	58.03	42.87	29,953,094						
cio-com	sji	-0.11%	54.88 usd	54.95	-0.0600	111,486	55.43	54.74	54.94	58.03	42.87	29,953,094	18.79	2b	2.7	1.46		
cnn-money	sji	-0.11%	54.88	54.95	-0.06	111,486	55.43	54.74	54.94				18.8	$1.6b	2.66%			
easystockalterts	sji	-0.11%	54.88	54.95	-0.06	111486	55.43	54.74	54.94	58.03	42.27		18.79				2.92	
eresearch-fidelity-com	sji	-0.11%	54.8800	54.9500	-0.0600	111,486	55.4300	54.7420	54.9400	58.0300	42.2730	29,953,000	18.75	$1.65b	2.66%	$0.365000		
finance-abc7-com	sji	-0.1092%	54.88 usd	54.95	-0.0600	111,486	55.43	54.74	54.94	58.03	42.87	29,953,094						
finance-abc7chicago-com	sji	-0.1092%	54.88 usd	54.95	-0.0600	111,486	55.43	54.74	54.94	58.03	42.87	29,953,094						
financial-content	sji	-0.1092%	54.88 usd	54.95	-0.0600	111,486	55.43	54.74	54.94	58.03	42.87	29,953,094						
finapps-forbes-com	sji	-0.1%	$54.88	54.95	-0.06	111,486	55.43	54.74	54.94	58.03	42.87	30 mil	19.0	2 bil	2.7	1.46	2.89	
finviz	sji	-0.11%	54.88			111,486			54.94	-4.77%	33.43%	29.95m	18.79	1.64b		1.46	2.92	
fool	sji	-0.11%	$54.88	$54.95	-0.06	111,486	$55.43	$54.74	$54.94	$58.03	$42.27		19.10	$1.64b	3.40%	1.46		
foxbusiness	sji		$54.88		-0.06	111,486			$54.94									
google-finance	sji	(-0.11%)	54.88	54.95	-0.06	111,486.00	55.43	54.74		58.03	42.27	29.95m	18.80	1.64b	2.66	0.37	2.92	
howthemarketworks	sji	1.05%	54.88	54.95	0.57	107,951	55.43	54.742	54.31									
hpcwire	sji	-0.1092%	54.88 usd	54.95	-0.0600	111,486	55.43	54.74	54.94	58.03	42.87	29,953,094						
insidestocks	sji	-0.11%	54.88	55.03	-0.06	107951	55.43	54.74					price earnings ratio: 19.67					
investopedia	sji	-0.11 %	$54.88	54.95	-0.06				54.94									
investorguide	sji	-0.11%	54.88	54.95	-0.06		55.43	54.742		58.03	42.87		19.00	1.636b			2.891	
marketintellisearch	sji	-0.11 %	$54.88	$54.95	-0.06	99.20k	$55.43	$54.74	$54.94			29.95m	18.82	1.65b	2.66 %		2.92	
marketwatch	sji	-0.11%	$54.88	open: 54.95	-0.06	3,916	$55.43	$54.74	$54.94	$58.03	$42.87		35.68	$1.65b	2.66%	0.37	1.54	
minyanville	sji	-0.1092%	54.88 usd	54.95	-0.0600	111,486	55.43	54.74	54.94	58.03	42.87	29,953,094						
msn-money	sji	-0.11%	54.88	54.95	-0.06	111,486	55.43	54.74	54.94	58.03	42.27	29.95 mil	18.79	1.65 bil	2.66%	1.46	2.89	
nasdaq-com	sji	0.11%	$ 54.88		0.06	111,486	$ 55.43	$ 54.742	$ 54.94	$ 58.03	$ 42.273	29,953,000	18.99	$ 1,643,820,640	2.66 %	$1.460000	$ 2.89	
optimum	sji	-0.11%	54.88 ( 4:15 pm edt)	54.95	-0.06	111,486	55.43	54.74	54.94	58.03	42.27	29.95m	18.8	1.6b	2.66	1.46	2.92	
paidcontent	sji	-0.1092%	54.88 usd	54.95	-0.0600	111,486	55.43	54.74	54.94	58.03	42.87	29,953,094						
pc-quote	sji	-0.11%	54.88	54.95	-0.06	111,486	55.43	54.742	54.94	58.03	42.27	29,985,747	18.81507	1,645,618,000		0.365		
personal-wealth-biz	sji	-0.11%	54.88	54.95	-0.06	111,486	55.43	54.742	54.94	58.03	42.87		19.00		2.59	1.425	2.891	
predictwallstreet	sji	-0.11%	54.88		-0.06	111,486												
raymond-james	sji	-0.11	54.88	54.95	-0.06	111,486	55.43	54.74	54.88	58.03	42.87		18.73				2.93	
renewable-energy-world	sji	-0.1092%	54.88 usd	54.95	-0.0600	111,486	55.43	54.74	54.94	58.03	42.87	29,953,094						
screamingmedia	sji	-0.11%	$	open: 54.95	-0.06	3,916	$55.43	$54.74	$54.94	$58.03	$42.87		35.68	$1.65b	2.66%	0.37	1.54	
scroli	sji	%	sji			0												
simple-stock-quotes	sji	-0.11%	last trade: 54.88		change: -0.060								p/e ratio: 19.0					
smartmoney	sji	(-0.11%)	54.88	$54.95	-0.06	111,486	$55.43	$54.74	$54.94	$58.03	$42.27			1,645,600	2.66%	$0.37		
stocknod	sji	-0.1092%	54.88 usd	54.95	-0.0600	111,486	55.43	54.74	54.94	58.03	42.87	29,953,094						
stockpickr	sji	-0.11%	$54.88 -0.06 | -0.11%	54.95	-0.06	111.49k	55.43	54.74	54.94	58.03	42.27							
stocksmart	sji	.0 %	$54.6	53.4	0	11,114	55.95	54.6										
stocktwits	sji	-0.13%	54.87		-0.07													
streetinsider-com	sji	0.11%	54.88	$54.95	-0.06	111,486	$55.43	$54.74	$54.94	$58.03	$42.27		18.79				$2.92	
thecramerreport	sji		54.88	54.95	-0.06	111486	55.43	54.742										
thestree	sji	-0.11%	$54.88	54.95	-0.06	111486	55.43	54.74	54.94	-58.03	42.27	2.9953094e7		1.645622984e9				
tickerspy	sji	-0.11%	$54.88	54.95	-0.06	111,486	55.43	54.74	54.94	58.03	42.27		18.8	1.6b	2.66%	$0.36		
tmx-quotemedia	sji	-0.11%	54.880	54.950	-0.060	111,486	55.430	54.742	54.940	58.030	42.870	29,953,094	19.10	1,643,825,799	2.660	0.365 usd	2.88	
updown	sji	-0.11%	$54.88	$54.95	-$0.06	107,381	$55.43	$54.74	$54.94	$58.03	$42.87	29.95b	18.96	$1.62b			2.90	
wallstreetsurvivor	sji	1.05%	54.88	54.95	0.57	107,951	55.43	54.74		58.03	44.55		19.10	$2b	2.70%	1.36 -	2.22	
yahoo-finance	sji	0.11%	54.88	54.95	0.06	111,486	55.43	54.74	54.94	58.03	42.87		18.98	1.64b	2.70%	1.46	2.89	
ycharts-com	sji	-0.13%	54.87		-0.07					58.03	42.87		19.05	1.64b	2.70%		2.88	
zacks	sji	(-0.11%)	54.88		-0.06	vol.  111,486	55.43	54.74		58.03	41.97		19.34	1.65 b	2.66	1.46	2.84	
advfn	synt	1.68	61.18	60.15	1.01	117491	61.28	59.77										
barchart	synt	+1.68%	61.18	60.15	+1.01	118,215	61.28	59.77	60.17	61.28	33.59		21.74	$2.55 b	0.41%	$0.24	+2.72	
barrons	synt	1.68%	61.18	60.15	+1.01	116,691	61.28	59.77				41.61 million		$2.51 billion	0.39%	$0.06		
bloomberg	synt	1.679%	61.180	60.150	1.010	117,491	61.280	59.770		61.28	33.74	41.744mil	22.493	2,553.912mil	1.210	0.060 regular cash	2.720	
boston-com	synt	+1.679%	61.18 usd	60.15	+1.010	117,491	61.28	59.77	60.17	60.20	34.09	41,744,229						
bostonmerchant	synt	+1.679%	61.18 usd	60.15	+1.010	117,491	61.28	59.77	60.17	60.20	34.09	41,744,229						
business-insider	synt	+1.679%	61.18 usd	60.15	+1.010	117,491	61.28	59.77	60.17	60.20	34.09	41,744,229						
chron	synt	+1.679%	61.18 usd	60.15	+1.010	117,491	61.28	59.77	60.17	60.20	34.09	41,744,229						
cio-com	synt	+1.68%	61.18 usd	60.15	+1.010	117,491	61.28	59.77	60.17	60.20	34.09	41,744,229	22.49	3b	0.4	0.24		
cnn-money	synt	+1.68%	61.18	60.15	+1.01	116,691	61.28	59.77	60.17				22.5	$2.6b	0.39%			
easystockalterts	synt	1.68%	61.18	60.15	+1.01	117491	61.28	59.77	60.17	60.20	33.81		22.49				2.72	
eresearch-fidelity-com	synt	1.68%	61.1800	60.1500	1.0100	117,491	61.2800	59.7700	60.1700	60.2000	33.8100	41,744,000	22.12	$2.51b	0.40%	$0.060000		
finance-abc7-com	synt	+1.679%	61.18 usd	60.15	+1.010	117,491	61.28	59.77	60.17	60.20	34.09	41,744,229						
finance-abc7chicago-com	synt	+1.679%	61.18 usd	60.15	+1.010	117,491	61.28	59.77	60.17	60.20	34.09	41,744,229						
financial-content	synt	+1.679%	61.18 usd	60.15	+1.010	117,491	61.28	59.77	60.17	60.20	34.09	41,744,229						
finapps-forbes-com	synt	1.7%	$61.18	60.15	1.01	117,491	61.28	59.77	60.17	60.20	34.09	42 mil	22.5	3 bil	0.4	0.24	2.72	
finviz	synt	1.68%	61.18			116,691			60.17	1.63%	83.70%	41.74m	22.41	2.55b		0.24	2.73	
fool	synt	+1.68%	$61.18	$60.15	1.01	116,691	$61.28	$59.77	$60.17	$60.20	$33.81		22.10	$2.55b	0.70%	0.24		
foxbusiness	synt		$61.18		+1.01	117,491			$60.17									
google-finance	synt	(1.68%)	61.18	60.15	+1.01	117,491.00	61.28	59.77		61.28	33.81	41.74m	22.45	2.55b	0.39	0.06	2.73	
howthemarketworks	synt	3.484%	61.18	60.15	2.06	114,173	61.28	59.77	59.12									
hpcwire	synt	+1.679%	61.18 usd	60.15	+1.010	117,491	61.28	59.77	60.17	60.20	34.09	41,744,229						
insidestocks	synt	+1.68%	61.18	60.15	+1.01	117491	61.28	59.77					price earnings ratio: 22.49					
investopedia	synt	+1.68 %	$61.18	60.15	+1.01				60.17									
investorguide	synt	+1.68%	61.18	59.99	+1.01		61.28	59.77		60.20	34.10		22.04	2.554b			2.73	
marketintellisearch	synt	1.68 %	$61.18	$59.99	1.01	111.50k	$61.28	$59.77	$60.17			41.74m	22.04	2.51b	0.4 %		2.73	
marketwatch	synt	+1.68%	$60.18	open: 60.15	+1.01	5,184	$61.28	$59.77	$60.17	$61.28	$34.10		22.48	$2.51b	0.39%	0.06	2.72	
minyanville	synt	+1.679%	61.18 usd	60.15	+1.010	117,491	61.28	59.77	60.17	60.20	34.09	41,744,229						
msn-money	synt	+1.68%	61.18	60.15	+1.01	117,491	61.28	59.77	60.17	60.20	33.81	41.74 mil	22.41	2.51 bil	0.40%	0.24	2.73	
nasdaq-com	synt	1.68%	$ 61.18	$ 60.15	1.01	117,491	$ 61.28	$ 59.77	$ 60.17	$ 60.20	$ 33.81	41,744,000	22.49	$ 2,553,897,920	0.4 %	$0.240000	$ 2.72	
optimum	synt	+1.68%	61.18 ( 4:30 pm edt)	60.15	+1.01	117,491	61.28	59.77	60.17	60.20	33.81	41.74m	22.5	2.6b	0.39	0.24	2.72	
paidcontent	synt	+1.679%	61.18 usd	60.15	+1.010	117,491	61.28	59.77	60.17	60.20	34.09	41,744,229						
pc-quote	synt	1.68%	61.18	60.15	1.01	117,491	61.28	59.77	60.17	60.20	33.81	41,054,864	22.04029	2,511,737,000		0.06		
personal-wealth-biz	synt	+1.68%	61.18	59.99		117,491	61.28	59.77	60.17	60.20	34.10		22.04		1.23	0.74	2.73	
predictwallstreet	synt	+1.68%	61.18		+1.01	117,491												
raymond-james	synt	1.68	61.18	60.15	1.01	117,491	61.28	59.77	61.18	60.20	34.10		22.41				2.73	
renewable-energy-world	synt	+1.679%	61.18 usd	60.15	+1.010	117,491	61.28	59.77	60.17	60.20	34.09	41,744,229						
screamingmedia	synt	+1.68%	$	open: 60.15	+1.01	5,184	$61.28	$59.77	$60.17	$61.28	$34.10		22.48	$2.51b	0.39%	0.06	2.72	
scroli	synt	%	synt			0												
simple-stock-quotes	synt	+1.68%	last trade: 61.18		change: 1.010								p/e ratio: 22.04					
smartmoney	synt	(1.68%)	61.18	$60.15	1.01	117,491	$61.28	$59.77	$60.17	$60.20	$33.81			2,511,800	0.40%	$0.06		
stocknod	synt	+1.679%	61.18 usd	60.15	+1.010	117,491	61.28	59.77	60.17	60.20	34.09	41,744,229						
stockpickr	synt	1.68%	$61.18 1.01 | 1.68%	60.15	1.01	116.69k	61.28	59.77	60.17	60.20	33.81							
stocksmart	synt	.0 %	$52.2	47.74	0	10,669	53.52	52.2										
stocktwits	synt	1.58%	61.12		+0.95													
streetinsider-com	synt	1.68%	61.18	$60.15	+1.01	117,491	$61.28	$59.77	$60.17	$60.20	$33.81		22.49				$2.72	
thecramerreport	synt		61.18	59.99	+1.01	117491	61.28	59.77										
thestree	synt	1.68%	$61.18	60.15	1.01	116691	61.28	59.77	60.17	-60.2	33.81	4.1744229e7		2.511750259e9				
tickerspy	synt	1.68%	$61.18	60.15	+1.01	116,691	61.28	59.77	60.17	60.20	33.81		22.0	2.4b	0.40%	$0.06		
tmx-quotemedia	synt	1.68%	61.180	60.150	1.010	117,491	61.280	59.770	60.170	60.200	34.095	41,744,229	22.10	2,553,911,930	0.399	0.060 usd	2.72	
updown	synt	1.68%	$61.18	$60.15	$1.01	111,969	$61.28	$59.77	$60.17	$60.20	$34.10	41.74b	22.02	$2.46b			2.73	
wallstreetsurvivor	synt	3.48%	61.18	60.15	2.06	114,173	61.28	59.77		60.20	37.86		22.10	$3b	0.40%	0.74 -	2.73	
yahoo-finance	synt	1.68%	61.18	59.99	1.01	117,491	61.28	59.77	60.17	61.28	34.10		22.41	2.55b	0.40%	0.24	2.73	
ycharts-com	synt	+1.58%	61.12		+0.95					60.20	34.10		22.39	2.55b	0.49%		2.73	
zacks	synt	(1.68%)	61.18		1.01	vol.  117,491	61.28	59.77		61.28	33.21		22.12	2.51 b	0.40	0.24	2.72	
advfn	beat	0.19	5.24	5.21	0.01	76257	5.25	5.16										
barchart	beat	+0.19%	5.24	5.21	+0.01	76,907	5.25	5.16	5.23	6.11	4.00		0.00	$126.55 m			-0.66	
barrons	beat	0.19%	5.24	5.21	+0.01	76,257	5.25	5.16				24.11 million		$127.43 million	beat has not issued dividends in more than 1 year.			
bloomberg	beat	0.191%	5.240	5.210	0.010	76,257	5.250	5.160		6.11	4.00	24.365mil		127.674mil			-0.360	
boston-com	beat	+0.1912%	5.240 usd	5.210	+0.0100	76,257	5.250	5.160	5.230	6.110	4.000	24,365,216						
bostonmerchant	beat	+0.1912%	5.240 usd	5.210	+0.0100	76,257	5.250	5.160	5.230	6.110	4.000	24,365,216						
business-insider	beat	+0.1912%	5.240 usd	5.210	+0.0100	76,257	5.250	5.160	5.230	6.110	4.000	24,365,216						
chron	beat	+0.1912%	5.240 usd	5.210	+0.0100	76,257	5.250	5.160	5.230	6.110	4.000	24,365,216						
cio-com	beat	+0.19%	5.240 usd	5.210	+0.0100	76,257	5.250	5.160	5.230	6.110	4.000	24,365,216		128m				
cnn-money	beat	+0.19%	5.24	5.17	+0.01	76,257	5.25	5.16	5.23				nm	$127.7m				
easystockalterts	beat	0.19%	5.24	5.21	+0.01	76257	5.25	5.16	5.23	6.11	4.00						-0.65	
eresearch-fidelity-com	beat	0.19%	5.2400	5.2100	0.0100	76,257	5.2500	5.1600	5.2300	6.1100	4.0000	24,365,000	nm	$127.43m				
finance-abc7-com	beat	+0.1912%	5.240 usd	5.210	+0.0100	76,257	5.250	5.160	5.230	6.110	4.000	24,365,216						
finance-abc7chicago-com	beat	+0.1912%	5.240 usd	5.210	+0.0100	76,257	5.250	5.160	5.230	6.110	4.000	24,365,216						
financial-content	beat	+0.1912%	5.240 usd	5.210	+0.0100	76,257	5.250	5.160	5.230	6.110	4.000	24,365,216						
finapps-forbes-com	beat	0.2%	$5.24	5.21	0.01	76,257	5.25	5.16	5.23	6.11	4.00	24 mil		128 mil	0.0	0.00	-0.66	
finviz	beat	0.19%	5.24			76,257			5.23	-14.24%	31.00%	24.37m		127.70m			-0.66	
fool	beat	+0.19%	$5.24	$5.21	0.01	76,257	$5.25	$5.16	$5.23	$6.11	$4.00		0.00	$127.67m				
foxbusiness	beat		$5.24		+0.01	76,257			$5.23									
google-finance	beat	(0.19%)	5.24	5.21	+0.01	76,257.00	5.25	5.16		6.11	4.00	24.37m		127.67m			-0.66	
howthemarketworks	beat	-1.318%	5.24	5.21	-0.07	72,151	5.25	5.16	5.31									
hpcwire	beat	+0.1912%	5.240 usd	5.210	+0.0100	76,257	5.250	5.160	5.230	6.110	4.000	24,365,216						
insidestocks	beat	+0.19%	5.24	5.21	+0.01	76257	5.25	5.16										
investopedia	beat	+0.19 %	$5.24	5.21	+0.01				5.23									
investorguide	beat	+0.19%	5.24	5.21	+0.01		5.25	5.16		8.01	4.00			127.7m			-0.656	
marketintellisearch	beat	0.19 %	$5.24	$5.21	0.01	71.80k	$5.25	$5.16	$5.23			24.37m	0.00	0.13b	0.0 %		-0.66	
marketwatch	beat	+0.19%	$5.24	open: 5.21	+0.01	4,106	$5.25	$5.16	$5.23	$6.11	$4.00			$127.43m				
minyanville	beat	+0.1912%	5.240 usd	5.210	+0.0100	76,257	5.250	5.160	5.230	6.110	4.000	24,365,216						
msn-money	beat	+0.19%	5.24	5.21	+0.01	76,257	5.25	5.16	5.23	6.11	4.00	24.37 mil	-8.06	127.43 mil			-0.66	
nasdaq-com	beat	0.19%	$ 5.24	$ 5.21	0.01	76,257	$ 5.25	$ 5.16	$ 5.23	$ 6.11	$ 4	24,365,000		$ 127,672,600			$ -0.66	
optimum	beat	+0.19%	5.24 ( 4:30 pm edt)	5.21	+0.01	76,257	5.25	5.16	5.23	6.11	4.00	24.37m		127.7m			-0.65	
paidcontent	beat	+0.1912%	5.240 usd	5.210	+0.0100	76,257	5.250	5.160	5.230	6.110	4.000	24,365,216						
pc-quote	beat	0.19%	5.24	5.21	0.01	76,257	5.25	5.16	5.23	6.11	4.00	24,318,511	-8.04615	127,429,000				
personal-wealth-biz	beat	+0.19%	5.24	5.21		76,257	5.25	5.16	5.23	8.01	4.00					0.00	-0.656	
predictwallstreet	beat	+0.19%	5.24		+0.01	76,257												
raymond-james	beat	0.19	5.24	5.21	0.01	76,257	5.25	5.16	5.24	6.11	4.02						-0.66	
renewable-energy-world	beat	+0.1912%	5.240 usd	5.210	+0.0100	76,257	5.250	5.160	5.230	6.110	4.000	24,365,216						
screamingmedia	beat	+0.19%	$	open: 5.21	+0.01	4,106	$5.25	$5.16	$5.23	$6.11	$4.00			$127.43m				
scroli	beat	%	beat			0												
simple-stock-quotes	beat	+0.19%	last trade: 5.24		change: 0.010													
smartmoney	beat	(0.19%)	5.24	$5.21	0.01	76,257	$5.25	$5.16	$5.23	$6.11	$4.00			127,400	0.00%	$0.00		
stocknod	beat	+0.1912%	5.240 usd	5.210	+0.0100	76,257	5.250	5.160	5.230	6.110	4.000	24,365,216						
stockpickr	beat	0.19%	$5.24 0.01 | 0.19%	5.21	0.01	76.26k	5.25	5.16	5.23	6.11	4.00							
stocksmart	beat	.0 %	$5.42	4.73	0	15,245	5.52	5.42										
stocktwits	beat	0.38%	5.25		+0.02													
streetinsider-com	beat	0.19%	5.24	$5.21	+0.01	76,257	$5.25	$5.16	$5.23	$6.11	$4.00						$-0.65	
thecramerreport	beat		5.24	5.21	+0.01	76257	5.25	5.16										
thestree	beat	0.19%	$5.24	5.21	0.01	76257	5.25	5.16	5.23	-6.11	4.0	2.4365216e7		1.2743008e8				
tickerspy	beat	0.19%	$5.24	5.21	+0.01	76,257	5.25	5.16	5.23	6.11	4.00		-8.0	127.2m	0.00%	$0.00		
tmx-quotemedia	beat	0.19%	5.240	5.210	0.010	76,257	5.250	5.160	5.230	6.110	4.000	24,365,216		127,673,732			-0.65	
updown	beat	0.19%	$5.24	$5.21	$0.01	72,151	$5.25	$5.16	$5.23	$6.11	$4.00	24.36b		$129m			-0.66	
wallstreetsurvivor	beat	-1.32%	5.24	5.21	-0.07	72,151	5.25	5.16		6.11	4.00			$127m			-0.82	
yahoo-finance	beat	0.19%	5.24	5.21	0.01	76,257	5.25	5.16	5.23	6.11	4.00			127.67m			-0.66	
ycharts-com	beat	+0.38%	5.25		+0.02					6.11	4.00			126.79m	0.00%		-0.65	
zacks	beat	(0.19%)	5.24		0.01	vol.  76,257	5.25	5.16		6.11	4.00			127.43 m	0.00	0.00	-.49	
advfn	pzza	-4.71	32.2	32.71	-1.59	400194	32.99	31.54										
barchart	pzza	-4.71%	32.20	32.23	-1.59	400,194	32.99	31.54	33.79	34.75	22.51		17.51	$830.76 m			+1.98	
barrons	pzza	4.71%	32.20	32.71	-1.59	400,194	32.99	31.54				26.47 million		$870.06 million	pzza has not issued dividends in more than 1 year.			
bloomberg	pzza	-4.706%	32.200	32.710	-1.590	400,194	32.990	31.540		34.75	22.51	25.749mil	16.859	829.113mil			1.910	
boston-com	pzza	-4.706%	32.20 usd	32.71	-1.590	400,194	32.99	31.54	33.79	34.11	22.51	25,748,841						
bostonmerchant	pzza	-4.706%	32.20 usd	32.71	-1.590	400,194	32.99	31.54	33.79	34.11	22.51	25,748,841						
business-insider	pzza	-4.706%	32.20 usd	32.71	-1.590	400,194	32.99	31.54	33.79	34.11	22.51	25,748,841						
chron	pzza	-4.706%	32.20 usd	32.71	-1.590	400,194	32.99	31.54	33.79	34.11	22.51	25,748,841						
cio-com	pzza	-4.71%	32.20 usd	32.71	-1.590	400,194	32.99	31.54	33.79	34.11	22.51	25,748,841	16.35	829m				
cnn-money	pzza	-4.71%	32.20	32.23	-1.59	400,194	32.99	31.54	33.79				16.3	$829.1m				
easystockalterts	pzza	-4.86%	32.20	32.71	-1.59	400194	32.99	31.54	33.79	34.75	22.51		16.35				1.97	
eresearch-fidelity-com	pzza	-4.71%	32.2000	32.7100	-1.5900	400,194	32.9900	31.5400	33.7900	34.7500	22.5100	25,749,000	17.07	$870.06m				
finance-abc7-com	pzza	-4.706%	32.20 usd	32.71	-1.590	400,194	32.99	31.54	33.79	34.11	22.51	25,748,841						
finance-abc7chicago-com	pzza	-4.706%	32.20 usd	32.71	-1.590	400,194	32.99	31.54	33.79	34.11	22.51	25,748,841						
financial-content	pzza	-4.706%	32.20 usd	32.71	-1.590	400,194	32.99	31.54	33.79	34.11	22.51	25,748,841						
finapps-forbes-com	pzza	-4.7%	$32.20	32.71	-1.59	400,194	32.99	31.54	33.79	34.75	22.51	26 mil	16.3	829 mil	0.0	0.00	1.98	
finviz	pzza	-4.71%	32.20			400,194			33.79	-7.34%	43.05%	25.75m	16.35	829.15m			1.97	
fool	pzza	-4.71%	$32.20	$32.71	-1.59	400,194	$32.99	$31.54	$33.79	$34.75	$22.51		17.20	$829.11m				
foxbusiness	pzza		$32.20		-1.59	400,194			$33.79									
google-finance	pzza	(-4.71%)	32.20	32.71	-1.59	400,194.00	32.99	31.54		34.75	22.51	25.75m	16.31	829.11m			1.97	
howthemarketworks	pzza	-3.187%	32.2	32.71	-1.06	386,827	32.99	31.54	33.26									
hpcwire	pzza	-4.706%	32.20 usd	32.71	-1.590	400,194	32.99	31.54	33.79	34.11	22.51	25,748,841						
insidestocks	pzza	-4.71%	32.20	32.23	-1.59	400194	32.99	31.54					price earnings ratio: 16.95					
investopedia	pzza	-4.71 %	$32.20	32.71	-1.59				33.79									
investorguide	pzza	-4.71%	32.20	32.92	-1.59		32.99	31.54		34.75	22.51		17.13	829.1m			1.973	
marketintellisearch	pzza	-4.71 %	$32.20	$32.92	-1.59	383.80k	$32.99	$31.54	$33.79			25.75m	17.15	0.87b	0.0 %		1.97	
marketwatch	pzza	-4.71%	$32.20	open: 32.71	-1.59	12,233	$32.99	$31.54	$33.79	$34.75	$22.51		16.11	$870.06m			2.00	
minyanville	pzza	-4.706%	32.20 usd	32.71	-1.590	400,194	32.99	31.54	33.79	34.11	22.51	25,748,841						
msn-money	pzza	-4.71%	32.20	32.71	-1.59	400,194	32.99	31.54	33.79	34.75	22.51	25.75 mil	16.18	870.05 mil			1.97	
nasdaq-com	pzza	4.71%	$ 32.20	$ 32.71	1.59	400,194	$ 32.99	$ 31.54	$ 33.79	$ 34.75	$ 22.51	25,749,000	16.26	$ 829,117,800			$ 1.98	
optimum	pzza	-4.71%	32.20 ( 4:30 pm edt)	32.71	-1.59	400,194	32.99	31.54	33.79	34.75	22.51	25.75m	16.3	829.1m			1.97	
paidcontent	pzza	-4.706%	32.20 usd	32.71	-1.590	400,194	32.99	31.54	33.79	34.11	22.51	25,748,841						
pc-quote	pzza	-4.71%	32.2	32.71	-1.59	400,194	32.99	31.54	33.79	34.75	22.51	27,020,457	16.9799	870,059,000				
personal-wealth-biz	pzza	-4.71%	32.20	32.92	-1.59	400,194	32.99	31.54	33.79	34.75	22.51		17.13			0.00	1.973	
predictwallstreet	pzza	-4.71%	32.20		-1.59	400,194												
raymond-james	pzza	-4.71	32.20	32.71	-1.59	400,194	32.99	31.54	32.20	34.75	22.51		16.26				1.98	
renewable-energy-world	pzza	-4.706%	32.20 usd	32.71	-1.590	400,194	32.99	31.54	33.79	34.11	22.51	25,748,841						
screamingmedia	pzza	-4.71%	$	open: 32.71	-1.59	12,233	$32.99	$31.54	$33.79	$34.75	$22.51		16.11	$870.06m			2.00	
scroli	pzza	%	pzza			0												
simple-stock-quotes	pzza	-4.71%	last trade: 32.20		change: -1.590								p/e ratio: 17.13					
smartmoney	pzza	(-4.71%)	32.20	$32.71	-1.59	400,194	$32.99	$31.54	$33.79	$34.75	$22.51			870,100	0.00%	$0.00		
stocknod	pzza	-4.706%	32.20 usd	32.71	-1.590	400,194	32.99	31.54	33.79	34.11	22.51	25,748,841						
stockpickr	pzza	-4.71%	$32.20 -1.59 | -4.71%	32.71	-1.59	400.19k	32.99	31.54	33.79	34.75	22.51							
stocksmart	pzza	.0 %	$32.43	27.92	0	30,609	33.29	32.42										
stocktwits	pzza	-4.76%	32.18		-1.61													
streetinsider-com	pzza	4.71%	32.20	$32.71	-1.59	400,194	$32.99	$31.54	$33.79	$34.75	$22.51		16.35				$1.97	
thecramerreport	pzza		32.38	32.92	-1.41	24817	32.99	32.23										
thestree	pzza	-4.71%	$32.2	32.71	-1.59	400194	32.99	31.54	33.79	-34.75	22.51	2.5748841e7		8.70053337e8				
tickerspy	pzza	-4.71%	$32.20	32.71	-1.59	400,194	32.99	31.54	33.79	34.75	22.51		17.0	870.0m	0.00%	$0.00		
tmx-quotemedia	pzza	-4.71%	32.200	32.710	-1.590	400,194	32.990	31.540	33.790	34.750	22.510	25,748,841	17.20	829,112,680			1.97	
updown	pzza	-4.71%	$32.20	$32.71	-$1.59	387,847	$32.99	$31.54	$33.79	$34.75	$22.51	25.74b	17.02	$856m			1.99	
wallstreetsurvivor	pzza	-3.19%	32.20	32.71	-1.06	386,827	32.99	31.54		34.75	23.20		17.20	$870m			1.96	
yahoo-finance	pzza	4.71%	32.20	32.92	1.59	400,194	32.99	31.54	33.79	34.75	22.51		16.32	829.09m			1.97	
ycharts-com	pzza	-4.76%	32.18		-1.61					34.75	22.51		16.25	830.24m	0.00%		1.98	
zacks	pzza	(-4.71%)	32.20		-1.59	vol.  400,194	32.99	31.54		34.75	22.51		17.78	870.06 m	0.00	0.00	1.9	
advfn	agx	-0.29	10.39	10.44	-0.03	5558	10.47	10.2408										
barchart	agx	-0.29%	10.39	10.44	-0.03	5,858	10.47	10.24	10.42	10.56	7.40		20.69	$141.30 m			+0.46	
barrons	agx	0.29%	10.39	10.44	-0.03	5,558	10.47	10.241				13.71 million		$141.73 million	agx has not issued dividends in more than 1 year.			
bloomberg	agx	-0.288%	10.390	10.440	-0.030	5,558	10.470	10.241		10.56	7.40	13.602mil	21.204	141.325mil			0.490	
boston-com	agx	-0.2879%	10.39 usd	10.44	-0.0300	5,558	10.47	10.24	10.42	10.56	7.400	13,601,994						
bostonmerchant	agx	-0.2879%	10.39 usd	10.44	-0.0300	5,558	10.47	10.24	10.42	10.56	7.400	13,601,994						
business-insider	agx	-0.2879%	10.39 usd	10.44	-0.0300	5,558	10.47	10.24	10.42	10.56	7.400	13,601,994						
chron	agx	-0.2879%	10.39 usd	10.44	-0.0300	5,558	10.47	10.24	10.42	10.56	7.400	13,601,994						
cio-com	agx	-0.29%	10.39 usd	10.44	-0.0300	5,558	10.47	10.24	10.42	10.56	7.400	13,601,994	16.49	141m				
cnn-money	agx	-0.29%today&rsquo;s change	10.39data as of 4:00pm et	10.44	-0.03	5,558	10.47	10.24	10.42				16.5	$141.3m				
easystockalterts	agx	-0.29%	10.39	10.44	-0.03	5558	10.47	10.24	10.42	10.91	7.40		16.49				0.63	
eresearch-fidelity-com	agx	-0.29%	10.3900	10.4400	-0.0300	5,558	10.4700	10.2408	10.4200	10.9080	7.4000	13,602,000	17.08	$141.73m				
finance-abc7-com	agx	-0.2879%	10.39 usd	10.44	-0.0300	5,558	10.47	10.24	10.42	10.56	7.400	13,601,994						
finance-abc7chicago-com	agx	-0.2879%	10.39 usd	10.44	-0.0300	5,558	10.47	10.24	10.42	10.56	7.400	13,601,994						
financial-content	agx	-0.2879%	10.39 usd	10.44	-0.0300	5,558	10.47	10.24	10.42	10.56	7.400	13,601,994						
finapps-forbes-com	agx	-0.3%	$10.39	10.44	-0.03	5,558	10.47	10.24	10.42	10.56	7.40	14 mil		141 mil	0.0	0.00		
finviz	agx	-0.29%	10.39			5,558			10.42	-4.77%	40.41%	13.60m	17.08	141.71m			0.61	
fool	agx	-0.29%	$10.39	$10.44	-0.03	5,558	$10.47	$10.24	$10.42	$10.91	$7.40		22.70	$141.32m				
foxbusiness	agx		$10.39		-0.03	6,408			$10.42									
google-finance	agx	(-0.29%)	10.39	10.44	-0.03	5,558.00	10.47	10.24		10.91	7.40	13.60m	16.93	141.32m			0.61	
howthemarketworks	agx	2.465%	10.39	10.44	0.25	5,558	10.47	10.2408	10.14									
hpcwire	agx	-0.2879%	10.39 usd	10.44	-0.0300	5,558	10.47	10.24	10.42	10.56	7.400	13,601,994						
insidestocks	agx	-0.29%	10.39	10.44	-0.03	5558	10.47	10.24										
investopedia	agx	-0.29 %	$10.39	10.44	-0.03				10.42									
investorguide	agx	-0.29%	10.39	10.44	-0.03		10.47	10.2408		10.56	7.40		22.60	141.3m			0.461	
marketintellisearch	agx	-0.29 %	$10.39	$10.44	-0.03	5.30k	$10.47	$10.24	$10.42			13.60m	17.08	0.14b	0.0 %		0.61	
marketwatch	agx	-0.29%	$10.39	open: 10.44	-0.03	2,179	$10.47	$10.24	$10.42	$10.56	$7.40		20.83	$141.73m			0.50	
minyanville	agx	-0.2879%	10.39 usd	10.44	-0.0300	5,558	10.47	10.24	10.42	10.56	7.400	13,601,994						
msn-money	agx	-0.29%	10.39	10.44	-0.03	5,558	10.47	10.24	10.42	10.91	7.40	13.60 mil	16.76	141.73 mil			0.47	
nasdaq-com	agx	0.29%	$ 10.39		0.03	5,558	$ 10.47	$ 10.2408	$ 10.42	$ 10.908	$ 7.40	13,602,000	22.59	$ 141,324,780			$ 0.46	
optimum	agx	-0.29%	10.39 ( 4:15 pm edt)	10.44	-0.03	5,558	10.47	10.24	10.42	10.91	7.40	13.60m	16.5	141.3m			0.63	
paidcontent	agx	-0.2879%	10.39 usd	10.44	-0.0300	5,558	10.47	10.24	10.42	10.56	7.400	13,601,994						
pc-quote	agx	-0.29%	10.39	10.44	-0.03	6,408	10.47	10.2408	10.42	10.91	7.40	13,641,270	16.80645	141,733,000				
personal-wealth-biz	agx	-0.29%	10.39	10.44	-0.03	6,408	10.47	10.2408	10.42	10.56	7.40		22.60			0.00	0.461	
predictwallstreet	agx	-0.29%	10.39		-0.03	5,558												
raymond-james	agx	-0.29	10.39	10.44	-0.03	5,558	10.47	10.24	10.39	10.56	7.40		16.76				0.62	
renewable-energy-world	agx	-0.2879%	10.39 usd	10.44	-0.0300	5,558	10.47	10.24	10.42	10.56	7.400	13,601,994						
screamingmedia	agx	-0.29%	$	open: 10.44	-0.03	2,179	$10.47	$10.24	$10.42	$10.56	$7.40		20.83	$141.73m			0.50	
scroli	agx	%	agx			0												
simple-stock-quotes	agx	-0.29%	last trade: 10.39		change: -0.030								p/e ratio: 22.6					
smartmoney	agx	(-0.29%)	10.39	$10.44	-0.03	5,558	$10.47	$10.24	$10.42	$10.91	$7.40			141,700	0.00%	$0.00		
stocknod	agx	-0.2879%	10.39 usd	10.44	-0.0300	5,558	10.47	10.24	10.42	10.56	7.400	13,601,994						
stockpickr	agx	-0.29%	$10.39 -0.03 | -0.29%	10.44	-0.03	5.56k	10.47	10.24	10.42	10.91	7.40							
stocksmart	agx	.0 %	$9.09	9.11	0	163	9.65	9.09										
stocktwits	agx	-0.38%	10.38		-0.04													
streetinsider-com	agx	0.29%	10.39	$10.44	-0.03	5,558	$10.47	$10.24	$10.42	$10.91	$7.40		16.49				$0.63	
thecramerreport	agx		10.39	10.44	-0.03	5558	10.47	10.2408										
thestree	agx	-0.29%	$10.39	10.44	-0.03	5558	10.47	10.24	10.42	-10.91	7.4	1.3601994e7		1.41732777e8				
tickerspy	agx	-0.29%	$10.39	10.44	-0.03	5,558	10.47	10.24	10.42	10.91	7.40		16.8	141.7m	0.00%	$0.00		
tmx-quotemedia	agx	-0.29%	10.390	10.440	-0.030	6,408	10.470	10.241	10.420	10.560	7.400	13,601,994	22.70	141,324,718			0.46	
updown	agx	-0.29%	$10.39	$10.44	-$0.03	5,558	$10.47	$10.24	$10.42	$10.56	$7.40	13.60b	22.29	$138m			0.47	
wallstreetsurvivor	agx	2.47%	10.39	10.44	0.25	5,558	10.47	10.24		10.50	7.40		22.70	$142m			0.57	
yahoo-finance	agx	0.29%	10.39	10.44	0.03	5,558	10.47	10.24	10.42	10.56	7.40		22.54	141.31m			0.46	
ycharts-com	agx	-0.38%	10.38		-0.04					10.56	7.40		22.57	141.17m	0.00%		0.46	
zacks	agx	(-0.29%)	10.39		-0.03	vol.  5,558	10.47	10.24		10.91	7.40		21.26	141.73 m	0.00	0.00	.49	
advfn	mat	-0.29	27.91	28.04	-0.08	3021971	28.1	27.755										
barchart	mat	-0.29%	27.91	28.04	-0.08	2,873,773	28.10	27.75	27.99	28.10	19.56		14.86	$9.71 b	3.35%	$0.92	+1.85	
barrons	mat	0.29%	27.91	28.04	-0.08	3.007m	28.10	27.755				364.57 million		$9.73 billion	3.30%	$0.23		
bloomberg	mat	-0.286%	27.910	28.040	-0.080	3,021,971	28.100	27.755		28.10	20.57	347.588mil	15.506	9,701.183mil	4.607	0.230 regular cash	1.800	
boston-com	mat	-0.2858%	27.91 usd	28.04	-0.0800	2,879,903	28.10	27.75	27.99	28.00	20.57	347,588,073						
bostonmerchant	mat	-0.2858%	27.91 usd	28.04	-0.0800	2,879,903	28.10	27.75	27.99	28.00	20.57	347,588,073						
business-insider	mat	-0.2858%	27.91 usd	28.04	-0.0800	2,879,903	28.10	27.75	27.99	28.00	20.57	347,588,073						
chron	mat	-0.2858%	27.91 usd	28.04	-0.0800	2,879,903	28.10	27.75	27.99	28.00	20.57	347,588,073						
cio-com	mat	-0.29%	27.91 usd	28.04	-0.0800	2,879,903	28.10	27.75	27.99	28.00	20.57	347,588,073	15.09	10b	3.3	0.92		
cnn-money	mat	-0.29%	27.91	28.04	-0.08	3,007,438	28.10	27.76	27.99				15.1	$9.7b	3.30%			
easystockalterts	mat	-0.29%	27.91	28.04	-0.08	2879903	28.10	27.76	27.99	28.00	20.57		15.09				1.85	
eresearch-fidelity-com	mat	-0.29%	27.9100	28.0400	-0.0800	3,021,971	28.1000	27.7550	27.9900	28.0000	20.5700	347,588,000	15.13	$9.73b	3.29%	$0.230000		
finance-abc7-com	mat	-0.2858%	27.91 usd	28.04	-0.0800	2,879,903	28.10	27.75	27.99	28.00	20.57	347,588,073						
finance-abc7chicago-com	mat	-0.2858%	27.91 usd	28.04	-0.0800	2,879,903	28.10	27.75	27.99	28.00	20.57	347,588,073						
financial-content	mat	-0.2858%	27.91 usd	28.04	-0.0800	2,879,903	28.10	27.75	27.99	28.00	20.57	347,588,073						
finapps-forbes-com	mat	-0.3%	$27.91	28.04	-0.08	3,021,971	28.10	27.75	27.99	28.00	20.57	348 mil	15.1	10 bil	3.3	0.92	1.85	
finviz	mat	-0.29%	27.91			3,021,671			27.99	-0.32%	42.66%	347.59m	15.13	9.73b		0.92	1.85	
fool	mat	-0.29%	$27.91	$28.04	-0.08	3,021,971	$28.10	$27.75	$27.99	$28.00	$20.57		15.10	$9.70b	3.60%	0.92		
foxbusiness	mat		$27.91		-0.08	3,046,949			$27.99									
google-finance	mat	(-0.29%)	27.91	28.04	-0.08	3.02m	28.10	27.75		28.10	20.57	347.59m	15.11	9.70b	3.30	0.23	1.85	
howthemarketworks	mat	1.528%	27.91	28.04	0.42	2,879,903	28.1	27.755	27.49									
hpcwire	mat	-0.2858%	27.91 usd	28.04	-0.0800	2,880,303	28.10	27.75	27.99	28.00	20.57	347,588,073						
insidestocks	mat	-0.29%	27.91	28.04	-0.08	2693458	28.10	27.75					price earnings ratio: 15.09					
investopedia	mat	-0.29 %	$27.91	28.04	-0.08				27.99									
investorguide	mat	-0.29%	27.91	28.04	-0.08		28.10	27.755		27.73	20.14		15.11	9.701b			1.852	
marketintellisearch	mat	-0.29 %	$27.91	$28.04	-0.08	2977.50k	$28.10	$27.75	$27.99			347.59m	15.13	9.73b	3.29 %		1.85	
marketwatch	mat	-0.29%	$27.91	open: 28.04	-0.08	18,193	$28.10	$27.76	$27.99	$28.10	$20.57		14.55	$9.73b	3.30%	0.23	1.92	
minyanville	mat	-0.2858%	27.91 usd	28.04	-0.0800	2,879,903	28.10	27.75	27.99	28.00	20.57	347,588,073						
msn-money	mat	-0.29%	27.91	28.04	-0.08	3.02 mil	28.10	27.76	27.99	28.00	20.57	347.59 mil	15.17	9.73 bil	3.29%	0.92	1.85	
nasdaq-com	mat	0.29%	$ 27.91	$ 28.04	0.08	3,021,971	$ 28.10	$ 27.755	$ 27.99	$ 28	$ 20.57	347,588,000	15.09	$ 9,701,181,080	3.29 %	$0.920000	$ 1.85	
optimum	mat	-0.29%	27.91 ( 4:00 pm edt)	28.04	-0.08	2,865,370	28.10	27.75	27.99	28.00	20.57	347.59m	15.1	9.7b	3.30	0.92	1.85	
paidcontent	mat	-0.2858%	27.91 usd	28.04	-0.0800	2,879,903	28.10	27.75	27.99	28.00	20.57	347,588,073						
pc-quote	mat	-0.29%	27.91	28.04	-0.08	3,044,513	28.1	27.755	27.99	28.00	20.57	348,584,307	15.21196	9,728,988,000		0.23		
personal-wealth-biz	mat	-0.29%	27.91	28.04	-0.08	3,046,949	28.10	27.755	27.99	27.73	20.14		15.11		4.61	1.29	1.852	
predictwallstreet	mat	-0.29%	27.91		-0.08	3,021,971												
raymond-james	mat	-0.29	27.91	28.04	-0.08	3,021,971	28.10	27.76	27.91	28.00	20.57		14.93				1.87	
renewable-energy-world	mat	-0.2858%	27.91 usd	28.04	-0.0800	2,879,903	28.10	27.75	27.99	28.00	20.57	347,588,073						
screamingmedia	mat	-0.29%	$	open: 28.04	-0.08	17,793	$28.10	$27.76	$27.99	$28.10	$20.57		14.55	$9.73b	3.30%	0.23	1.92	
scroli	mat	-0.29%	mat 27.91	28.04	-0.08	2,273,329	28.10	27.75	27.99	28.10	20.57		15.11				1.85	
simple-stock-quotes	mat	-0.29%	last trade: 27.91		change: -0.080								p/e ratio: 15.11					
smartmoney	mat	(-0.29%)	27.91	$28.04	-0.08	3,021,971	$28.10	$27.76	$27.99	$28.00	$20.57			9,729,000	3.29%	$0.23		
stocknod	mat	-0.2858%	27.91 usd	28.04	-0.0800	2,879,903	28.10	27.75	27.99	28.00	20.57	347,588,073						
stockpickr	mat	-0.29%	$27.91 -0.08 | -0.29%	28.04	-0.08	3.02m	28.10	27.76	27.99	28.00	20.57							
stocksmart	mat	.0 %	$26.125	25.59	0	598,554	26.76	26.12										
stocktwits	mat	-0.27%	27.91		-0.07													
streetinsider-com	mat	0.29%	27.91	$28.04	-0.08	2,879,903	$28.10	$27.76	$27.99	$28.00	$20.57		15.09				$1.85	
thecramerreport	mat		27.99		0.00	0												
thestree	mat	-0.29%	$27.91	28.04	-0.08	3021971	28.1	27.76	27.99	-28.0	20.57	3.47588073e8		9.728990163e9				
tickerspy	mat	-0.29%	$27.91	28.04	-0.08	3,021,971	28.10	27.75	27.99	28.00	20.57		15.2	9.7b	3.29%	$0.23		
tmx-quotemedia	mat	-0.29%	27.910	28.040	-0.080	3,046,949	28.100	27.755	27.990	28.000	20.570	347,588,073	15.10	9,701,183,117	3.287	0.230 usd	1.85	
updown	mat	-0.29%	$27.91	$28.04	-$0.08	3,007,438	$28.10	$27.76	$27.99	$28.00	$20.57	347.58b	14.77	$9.55b			1.89	
wallstreetsurvivor	mat	1.53%	27.91	28.04	0.42	2,879,903	28.10	27.76		28.00	20.60		15.10	$10b	3.30%	0.83 -	1.86	
yahoo-finance	mat	0.29%	27.91	28.04	0.08	3,021,671	28.10	27.75	27.99	28.10	20.57		15.07	9.70b	3.30%	0.92	1.85	
ycharts-com	mat	-0.27%	27.91		-0.07					28.00	20.57		15.17	9.71b	3.31%		1.84	
zacks	mat	(-0.29%)	27.91		-0.08	vol.  3,021,971	28.10	27.76		28.10	20.57		15.13	9.73 b	3.29	0.92	1.85	
advfn	trmk	-1.55	23.48	23.74	-0.37	304265	23.98	23.29										
barchart	trmk	-1.55%	23.48	23.74	-0.37	313,565	23.98	23.29	23.85	25.63	18.06		14.91	$1.50 b	3.93%	$0.92	+1.57	
barrons	trmk	1.55%	23.48	23.74	-0.37	299,899	23.98	23.29				64.04 million		$1.53 billion	3.92%	$0.23		
bloomberg	trmk	-1.551%	23.480	23.740	-0.370	304,265	23.980	23.290		26.14	18.83	63.991mil	14.955	1,502.515mil	3.917	0.230 regular cash	1.570	
boston-com	trmk	-1.551%	23.48 usd	23.74	-0.3700	303,565	23.98	23.29	23.85	26.14	18.83	63,991,264						
bostonmerchant	trmk	-1.551%	23.48 usd	23.74	-0.3700	303,565	23.98	23.29	23.85	26.14	18.83	63,991,264						
business-insider	trmk	-1.551%	23.48 usd	23.74	-0.3700	303,565	23.98	23.29	23.85	26.14	18.83	63,991,264						
chron	trmk	-1.551%	23.48 usd	23.74	-0.3700	303,565	23.98	23.29	23.85	26.14	18.83	63,991,264						
cio-com	trmk	-1.55%	23.48 usd	23.74	-0.3700	303,565	23.98	23.29	23.85	26.14	18.83	63,991,264	14.96	2b	3.9	0.92		
cnn-money	trmk	-1.55%	23.48	23.74	-0.37	299,899	23.98	23.29	23.85				15.0	$1.5b	3.92%			
easystockalterts	trmk	-1.56%	23.48	23.74	-0.37	303565	23.98	23.29	23.85	26.14	18.83		14.96				1.57	
eresearch-fidelity-com	trmk	-1.55%	23.4800	23.7400	-0.3700	304,265	23.9800	23.2900	23.8500	26.1400	18.8300	63,991,000	15.19	$1.53b	3.86%	$0.230000		
finance-abc7-com	trmk	-1.551%	23.48 usd	23.74	-0.3700	303,565	23.98	23.29	23.85	26.14	18.83	63,991,264						
finance-abc7chicago-com	trmk	-1.551%	23.48 usd	23.74	-0.3700	303,565	23.98	23.29	23.85	26.14	18.83	63,991,264						
financial-content	trmk	-1.551%	23.48 usd	23.74	-0.3700	303,565	23.98	23.29	23.85	26.14	18.83	63,991,264						
finapps-forbes-com	trmk	-1.5%	$23.48	23.74	-0.37	304,265	23.98	23.29	23.85	26.14	18.83	64 mil	15.0	2 bil	3.9	0.92	1.57	
finviz	trmk	-1.55%	23.48			304,265			23.85	-8.39%	30.02%	63.99m	15.09	1.53b		0.92	1.58	
fool	trmk	-1.55%	$23.48	$23.74	-0.37	304,265	$23.98	$23.29	$23.85	$26.14	$18.83		15.20	$1.50b	4.20%	0.92		
foxbusiness	trmk		$23.48		-0.37	315,457			$23.85									
google-finance	trmk	(-1.55%)	23.48	23.74	-0.37	304,265.00	23.98	23.29		26.14	18.83	63.99m	14.87	1.50b	3.92	0.23	1.58	
howthemarketworks	trmk	0.299%	23.48	23.74	0.07	303,565	23.98	23.29	23.41									
hpcwire	trmk	-1.551%	23.48 usd	23.74	-0.3700	303,565	23.98	23.29	23.85	26.14	18.83	63,991,264						
insidestocks	trmk	-1.55%	23.48	23.74	-0.37	315457	23.98	23.29					price earnings ratio: 14.96					
investopedia	trmk	-1.55 %	$23.48	23.74	-0.37				23.85									
investorguide	trmk	-1.59%	23.47	23.66	-0.38		23.98	23.29		26.14	18.83		15.19	1.502b			1.57	
marketintellisearch	trmk	-1.64 %	$23.46	$23.74	-0.39	297.60k	$23.98	$23.29	$23.85			63.99m	15.09	1.53b	3.86 %		1.58	
marketwatch	trmk	-1.55%	$23.48	open: 23.74	-0.37	15,366	$23.98	$23.29	$23.85	$26.14	$18.83		14.81	$1.53b	3.92%	0.23	1.59	
minyanville	trmk	-1.551%	23.48 usd	23.74	-0.3700	303,565	23.98	23.29	23.85	26.14	18.83	63,991,264						
msn-money	trmk	-1.55%	23.48	23.74	-0.37	304,265	23.98	23.29	23.85	26.14	18.83	63.99 mil	14.96	1.53 bil	3.86%	0.92	1.58	
nasdaq-com	trmk	1.55%	$ 23.48	$ 23.74	0.37	304,265	$ 23.98	$ 23.29	$ 23.85	$ 26.14	$ 18.83	63,991,000	14.96	$ 1,502,508,680	3.86 %	$0.920000	$ 1.57	
optimum	trmk	-1.55%	23.48 ( 4:00 pm edt)	23.74	-0.37	303,265	23.98	23.29	23.85	26.14	18.83	63.99m	15.0	1.5b	3.92	0.92	1.57	
paidcontent	trmk	-1.551%	23.48 usd	23.74	-0.3700	303,565	23.98	23.29	23.85	26.14	18.83	63,991,264						
pc-quote	trmk	-1.55%	23.48	23.74	-0.37	307,645	23.98	23.29	23.85	26.14	18.83	64,999,378	15.19108	1,526,185,000		0.23		
personal-wealth-biz	trmk	-1.55%	23.48	23.66	-0.37	315,457	23.98	23.29	23.85	26.14	18.83		15.19		3.86	0.92	1.57	
predictwallstreet	trmk	-1.55%	23.48		-0.37	304,265												
raymond-james	trmk	-1.55	23.48	23.74	-0.37	304,265	23.98	23.29	23.48	26.14	18.83		14.86				1.58	
renewable-energy-world	trmk	-1.551%	23.48 usd	23.74	-0.3700	303,565	23.98	23.29	23.85	26.14	18.83	63,991,264						
screamingmedia	trmk	-1.55%	$	open: 23.74	-0.37	7,746	$23.98	$23.29	$23.85	$26.14	$18.83		14.81	$1.53b	3.92%	0.23	1.59	
scroli	trmk	%	trmk			0												
simple-stock-quotes	trmk	-1.55%	last trade: 23.48		change: -0.370								p/e ratio: 15.19					
stocknod	trmk	-1.551%	23.48 usd	23.74	-0.3700	303,565	23.98	23.29	23.85	26.14	18.83	63,991,264						
stockpickr	trmk	-1.55%	$23.48 -0.37 | -1.55%	23.74	-0.37	303.97k	23.98	23.29	23.85	26.14	18.83							
stocksmart	trmk	.0 %	$23.38	25	0	57,576	24.47	23.31										
stocktwits	trmk	-1.55%	23.48		-0.37													
streetinsider-com	trmk	1.55%	23.48	$23.74	-0.37	303,565	$23.98	$23.29	$23.85	$26.14	$18.83		14.96				$1.57	
thecramerreport	trmk		23.48	23.66	-0.37	304265	23.98	23.29										
thestree	trmk	-1.55%	$23.48	23.74	-0.37	304265	23.98	23.29	23.85	-26.14	18.83	6.3991264e7		1.526191646e9				
tickerspy	trmk	-1.55%	$23.48	23.74	-0.37	304,265	23.98	23.29	23.85	26.14	18.83		15.2	1.5b	3.86%	$0.23		
tmx-quotemedia	trmk	-1.55%	23.480	23.740	-0.370	315,457	23.980	23.290	23.850	26.140	18.830	63,991,264	15.20	1,502,514,879	3.857	0.230 usd	1.57	
updown	trmk	-1.55%	$23.48	$23.74	-$0.37	299,899	$23.98	$23.29	$23.85	$26.14	$18.83	63.99b	15.06	$1.49b			1.58	
wallstreetsurvivor	trmk	0.30%	23.48	23.74	0.07	303,565	23.98	23.29		26.14	18.83		15.20	$2b	3.90%	0.92 -	1.57	
yahoo-finance	trmk	1.55%	23.48	23.66	0.37	304,265	23.98	23.29	23.85	26.14	18.83		14.96	1.50b	3.90%	0.92	1.57	
ycharts-com	trmk	-1.55%	23.48		-0.37					26.14	18.83		14.96	1.50b	4.06%		1.57	
zacks	trmk	(-1.55%)	23.48		-0.37	vol.  304,265	23.98	23.29		26.14	18.83		15.19	1.53 b	3.86	0.92	1.57	
advfn	synm	-6.16	1.37	1.49	-0.09	1111124	1.49	1.36										
barchart	synm	-6.16%	1.37	1.49	-0.09	1,091,111	1.49	1.36	1.46	2.45	1.36		0.00	$112.20 m			-0.17	
barrons	synm	6.16%	1.37	1.49	-0.09	1.111m	1.49	1.36				77.61 million		$142.90 million	synm has not issued dividends in more than 1 year.			
bloomberg	synm	-6.164%	1.370	1.490	-0.090	1,111,124	1.490	1.360		2.45	1.36	97.878mil		134.093mil			-0.170	
boston-com	synm	-6.164%	1.370 usd	1.490	-0.0900	1,111,124	1.490	1.360	1.460	2.450	1.450	81,965,610						
bostonmerchant	synm	-6.164%	1.370 usd	1.490	-0.0900	1,111,124	1.490	1.360	1.460	2.450	1.450	81,965,610						
business-insider	synm	-6.164%	1.370 usd	1.490	-0.0900	1,111,124	1.490	1.360	1.460	2.450	1.450	81,965,610						
chron	synm	-6.164%	1.370 usd	1.490	-0.0900	1,111,124	1.490	1.360	1.460	2.450	1.450	81,965,610						
cio-com	synm	-6.16%	1.370 usd	1.490	-0.0900	1,111,124	1.490	1.360	1.460	2.450	1.450	81,965,610		112m				
cnn-money	synm	-6.16%	1.37	1.49	-0.09	1,111,124	1.49	1.36	1.46				nm	$112.3m				
easystockalterts	synm	-6.04%	1.37	1.49	-0.09	1111124	1.49	1.36	1.46	2.45	1.45						-0.17	
eresearch-fidelity-com	synm	-6.16%	1.3700	1.4900	-0.0900	1,111,124	1.4900	1.3600	1.4600	2.4500	1.4500	97,878,000	nm	$142.90m				
finance-abc7-com	synm	-6.164%	1.370 usd	1.490	-0.0900	1,111,124	1.490	1.360	1.460	2.450	1.450	81,965,610						
finance-abc7chicago-com	synm	-6.164%	1.370 usd	1.490	-0.0900	1,111,124	1.490	1.360	1.460	2.450	1.450	81,965,610						
financial-content	synm	-6.164%	1.370 usd	1.490	-0.0900	1,111,124	1.490	1.360	1.460	2.450	1.450	81,965,610						
finapps-forbes-com	synm	-6.2%	$1.37	1.49	-0.09	1,111,124	1.49	1.36	1.46	2.45	1.45	98 mil		134 mil	0.0	0.00		
finviz	synm	-6.16%	1.37			1,111,124			1.46	-44.08%	-5.52%	78.73m		107.86m			-0.18	
fool	synm	-6.16%	$1.37	$1.49	-0.09	1,111,124	$1.49	$1.36	$1.46	$2.45	$1.45		0.00	$112.29m				
foxbusiness	synm		$1.37		-0.09	1,111,606			$1.46									
google-finance	synm	(-6.16%)	1.37	1.49	-0.09	1.11m	1.49	1.36		2.45	1.36	81.97m		112.29m			-0.18	
howthemarketworks	synm	-6.803%	1.37	1.49	-0.1	1,097,735	1.49	1.36	1.47									
hpcwire	synm	-6.164%	1.370 usd	1.490	-0.0900	1,111,124	1.490	1.360	1.460	2.450	1.450	81,965,610						
insidestocks	synm	-6.16%	1.37	1.49	-0.09	1111374	1.49	1.36										
investopedia	synm	-6.16 %	$1.37	1.49	-0.09				1.46									
investorguide	synm	-6.16%	1.37	1.46	-0.09		1.49	1.36		2.45	1.48			112.3m			-0.178	
marketintellisearch	synm	-6.16 %	$1.37	$1.46	-0.09	1086.40k	$1.49	$1.36	$1.46			78.73m	0.00	0.11b	0.0 %		-0.18	
marketwatch	synm	-6.16%	$1.37	open: 1.49	-0.09	15,589	$1.49	$1.36	$1.46	$2.45	$1.36			$142.90m				
minyanville	synm	-6.164%	1.370 usd	1.490	-0.0900	1,111,124	1.490	1.360	1.460	2.450	1.450	81,965,610						
msn-money	synm	-6.16%	1.37	1.49	-0.09	1.11 mil	1.49	1.36	1.46	2.45	1.45	97.88 mil	-7.61	142.9 mil			-0.17	
nasdaq-com	synm	6.16%	$ 1.37	$ 1.48	0.09	1,111,124	$ 1.49	$ 1.36	$ 1.46	$ 2.45	$ 1.45	81,966,000		$ 112,293,420			$ -0.17	
optimum	synm	-6.16%	1.37 ( 4:30 pm edt)	1.49	-0.09	1,111,124	1.49	1.36	1.46	2.45	1.45	81.97m		112.3m			-0.17	
paidcontent	synm	-6.164%	1.370 usd	1.490	-0.0900	1,111,124	1.490	1.360	1.460	2.450	1.450	81,965,610						
pc-quote	synm	-6.16%	1.37	1.49	-0.09	1,111,124	1.49	1.36	1.46	2.45	1.45	104,307,956	-8.11111	142,902,000				
personal-wealth-biz	synm	-6.16%	1.37	1.46	-0.09	1,111,606	1.49	1.36	1.46	2.45	1.48					0.00	-0.178	
predictwallstreet	synm	-6.16%	1.37		-0.09	1,111,124												
raymond-james	synm	-6.16	1.37	1.49	-0.09	1,111,124	1.49	1.36	1.37	2.45	1.45						-0.17	
renewable-energy-world	synm	-6.164%	1.370 usd	1.490	-0.0900	1,111,124	1.490	1.360	1.460	2.450	1.450	81,965,610						
screamingmedia	synm	-6.16%	$	open: 1.49	-0.09	15,589	$1.49	$1.36	$1.46	$2.45	$1.36			$142.90m				
scroli	synm	%	synm			0												
simple-stock-quotes	synm	-6.16%	last trade: 1.37		change: -0.090													
smartmoney	synm	(-6.16%)	1.37	$1.49	-0.09	1,111,124	$1.49	$1.36	$1.46	$2.45	$1.45			119,700	0.00%	$0.00		
stocknod	synm	-6.164%	1.370 usd	1.490	-0.0900	1,111,124	1.490	1.360	1.460	2.450	1.450	81,965,610						
stockpickr	synm	-6.16%	$1.37 -0.09 | -6.16%	1.49	-0.09	1.11m	1.49	1.36	1.46	2.45	1.45							
stocksmart	synm	.0 %	$1.73	1.88	0	29,013	1.82	1.73										
stocktwits	synm	-6.85%	1.36		-0.10													
streetinsider-com	synm	6.16%	1.37	$1.49	-0.09	1,111,124	$1.49	$1.36	$1.46	$2.45	$1.45						$-0.17	
thecramerreport	synm		1.37	1.46	-0.09	1111124	1.49	1.36										
thestree	synm	-6.16%	$1.37	1.49	-0.09	1111124	1.49	1.36	1.46	-2.45	1.45	8.196561e7		1.19669791e8				
tickerspy	synm	-6.16%	$1.37	1.49	-0.09	1,111,124	1.49	1.36	1.46	2.45	1.45		-8.1	119.5m	0.00%	$0.00		
tmx-quotemedia	synm	-6.16%	1.370	1.490	-0.090	1,111,606	1.490	1.360	1.460	2.450	1.450	81,965,610		112,292,886			-0.17	
updown	synm	-6.16%	$1.37	$1.48	-$0.09	1,095,535	$1.49	$1.36	$1.46	$2.45	$1.45	81.96b		$120m			-0.18	
wallstreetsurvivor	synm	-6.80%	1.37	1.49	-0.10	1,097,735	1.49	1.36		2.45	1.45			$120m			-0.12	
yahoo-finance	synm	6.16%	1.37	1.46	0.09	1,111,124	1.49	1.36	1.46	2.45	1.36			112.29m			-0.18	
ycharts-com	synm	-6.16%	1.37		-0.09					2.45	1.45			112.20m	0.00%		-0.18	
zacks	synm	(-6.16%)	1.37		-0.09	vol.  1,111,124	1.49	1.36		2.45	1.36			119.67 m	0.00	0.00	-.17	
advfn	sanm	-3.75	10.02	10.41	-0.39	486831	10.41	9.98										
barchart	sanm	-3.75%	10.02	10.41	-0.39	493,189	10.41	9.98	10.41	17.32	8.92		7.83	$803.20 m			+1.14	
barrons	sanm	3.75%	10.02	10.41	-0.39	453,999	10.41	9.98				82.48 million		$838.14 million	sanm has not issued dividends in more than 1 year.			
bloomberg	sanm	-3.746%	10.020	10.410	-0.390	486,831	10.410	9.980		17.32	8.92	80.513mil		806.740mil			-0.730	
boston-com	sanm	-3.746%	10.02 usd	10.41	-0.3900	484,831	10.41	9.980	10.41	17.32	8.920	80,512,930						
bostonmerchant	sanm	-3.746%	10.02 usd	10.41	-0.3900	484,831	10.41	9.980	10.41	17.32	8.920	80,512,930						
business-insider	sanm	-3.746%	10.02 usd	10.41	-0.3900	484,831	10.41	9.980	10.41	17.32	8.920	80,512,930						
chron	sanm	-3.746%	10.02 usd	10.41	-0.3900	484,831	10.41	9.980	10.41	17.32	8.920	80,512,930						
cio-com	sanm	-3.75%	10.02 usd	10.41	-0.3900	484,831	10.41	9.980	10.41	17.32	8.920	80,512,930	8.789	807m				
cnn-money	sanm	-3.75%today&rsquo;s change	10.02data as of 4:00pm et	10.40	-0.39	453,999	10.40	9.98	10.41				8.8	$806.7m				
easystockalterts	sanm	-3.75%	10.02	10.41	-0.39	471566	10.41	9.98	10.41	17.32	8.92		8.79				1.14	
eresearch-fidelity-com	sanm	-3.75%	10.0200	10.4100	-0.3900	486,831	10.4100	9.9800	10.4100	17.3200	8.9200	80,513,000	9.13	$838.14m				
finance-abc7-com	sanm	-3.746%	10.02 usd	10.41	-0.3900	475,818	10.41	9.980	10.41	17.32	8.920	80,512,930						
finance-abc7chicago-com	sanm	-3.746%	10.02 usd	10.41	-0.3900	475,818	10.41	9.980	10.41	17.32	8.920	80,512,930						
financial-content	sanm	-3.746%	10.02 usd	10.41	-0.3900	475,818	10.41	9.980	10.41	17.32	8.920	80,512,930						
finapps-forbes-com	sanm	-3.8%	$10.02	10.41	-0.39	477,818	10.41	9.98	10.41	17.32	8.92	81 mil	8.8	807 mil	0.0	0.00	1.14	
finviz	sanm	-3.75%	10.02			477,818			10.41	-42.15%	12.33%	80.51m	9.13	838.11m			1.14	
fool	sanm	-3.75%	$10.02	$10.41	-0.39	473,566	$10.41	$9.98	$10.41	$17.32	$8.92		9.10	$806.74m				
foxbusiness	sanm		$10.02		-0.39	487,311			$10.41									
google-finance	sanm	(-3.75%)	10.02	10.41	-0.39	473,566.00	10.41	9.98		17.32	8.92	80.51m	8.83	806.74m			1.14	
howthemarketworks	sanm	-3.001%	10.02	10.41	-0.31	471,566	10.41	9.98	10.33									
hpcwire	sanm	-3.746%	10.02 usd	10.41	-0.3900	475,818	10.41	9.980	10.41	17.32	8.920	80,512,930						
insidestocks	sanm	-3.75%	10.02	10.41	-0.39	487164	10.41	9.98					price earnings ratio: 6.55					
investopedia	sanm	-3.75 %	$10.02	10.41	-0.39				10.41									
investorguide	sanm	-3.84%	10.01	10.31	-0.40		10.41	9.98		17.32	8.92		9.20	805.9m			1.132	
marketintellisearch	sanm	-3.75 %	$10.02	$10.31	-0.39	450.10k	$10.41	$9.98	$10.41			80.51m	9.13	0.84b	0.0 %		1.14	
marketwatch	sanm	-3.75%	$10.01	open: 10.41	-0.39	41,992	$10.41	$9.98	$10.41	$17.32	$8.92		8.91	$838.14m			1.12	
minyanville	sanm	-3.746%	10.02 usd	10.41	-0.3900	471,566	10.41	9.980	10.41	17.32	8.920	80,512,930						
msn-money	sanm	-3.75%	10.02	10.41	-0.39	473,566	10.41	9.98	10.41	17.32	8.92	80.51 mil	8.87	838.14 mil			1.14	
nasdaq-com	sanm	3.75%	$ 10.02	$ 10.41	0.39	473,566	$ 10.41	$ 9.98	$ 10.41	$ 17.32	$ 8.92	80,513,000	8.79	$ 806,740,260			$ 1.14	
optimum	sanm	-3.75%	10.02 ( 4:00 pm edt)	10.41	-0.39	471,566	10.41	9.98	10.41	17.32	8.92	80.51m	8.8	806.7m			1.14	
paidcontent	sanm	-3.746%	10.02 usd	10.41	-0.3900	471,566	10.41	9.980	10.41	17.32	8.920	80,512,930						
pc-quote	sanm	-3.75%	10.02	10.41	-0.39	486,978	10.41	9.98	10.41	17.32	8.92	83,646,737	9.21239	838,140,000				
personal-wealth-biz	sanm	-3.75%	10.02	10.31	-0.39	487,311	10.41	9.98	10.41	17.32	8.92		9.20			0.00	1.132	
predictwallstreet	sanm	-3.75%	10.02		-0.39	473,566												
raymond-james	sanm	-3.75	10.02	10.41	-0.39	473,566	10.41	9.98	10.02	17.32	8.92		8.49				1.18	
renewable-energy-world	sanm	-3.746%	10.02 usd	10.41	-0.3900	471,566	10.41	9.980	10.41	17.32	8.920	80,512,930						
screamingmedia	sanm	-3.75%	$	open: 10.41	-0.39	32,979	$10.41	$9.98	$10.41	$17.32	$8.92		8.91	$838.14m			1.12	
scroli	sanm	%	sanm			0												
simple-stock-quotes	sanm	-3.75%	last trade: 10.02		change: -0.390								p/e ratio: 9.2					
smartmoney	sanm	(-3.75%)	10.02	$10.41	-0.39	477,818	$10.41	$9.98	$10.41	$17.32	$8.92			838,100	0.00%	$0.00		
stocknod	sanm	-3.746%	10.02 usd	10.41	-0.3900	475,818	10.41	9.980	10.41	17.32	8.920	80,512,930						
stockpickr	sanm	-3.75%	$10.02 -0.39 | -3.75%	10.41	-0.39	473.57k	10.41	9.98	10.41	17.32	8.92							
stocksmart	sanm	.0 %	$10.255	11.5	0	109,432	10.72	10.25										
stocktwits	sanm	-3.75%	10.02		-0.39													
streetinsider-com	sanm	3.75%	10.02	$10.41	-0.39	471,566	$10.41	$9.98	$10.41	$17.32	$8.92		8.79				$1.14	
thecramerreport	sanm		10.02	10.31	-0.39	486831	10.41	9.98										
thestree	sanm	-3.75%	$10.02	10.41	-0.39	477818	10.41	9.98	10.41	-17.32	8.92	8.051293e7		8.38139601e8				
tickerspy	sanm	-3.75%	$10.02	10.41	-0.39	473,566	10.41	9.98	10.41	17.32	8.92		9.2	838.1m	0.00%	$0.00		
tmx-quotemedia	sanm	-3.75%	10.020	10.410	-0.390	487,311	10.410	9.980	10.410	17.320	8.920	80,512,930	9.10	806,739,559			1.14	
updown	sanm	-3.75%	$10.02	$10.41	-$0.39	453,999	$10.41	$9.98	$10.41	$17.32	$8.92	80.51b	8.80	$832m			1.18	
wallstreetsurvivor	sanm	-3.00%	10.02	10.41	-0.31	471,566	10.41	9.98		17.32	8.92		9.10	$838m			1.48	
yahoo-finance	sanm	3.75%	10.02	10.31	0.39	473,566	10.41	9.98	10.41	17.32	8.92		8.85	806.73m			1.13	
ycharts-com	sanm	-3.75%	10.02		-0.39					17.32	8.92		8.95	803.20m	0.00%		1.12	
zacks	sanm	(-3.75%)	10.02		-0.39	vol.  477,818	10.41	9.98		17.32	8.92		7.89	838.14 m	0.00	0.00	1.32	
advfn	ahc	1.22	7.44	7.4	0.09	29795	7.44	7.27										
barchart	ahc	+1.22%	7.44	7.40	+0.09	30,048	7.44	7.27	7.35	9.26	5.96		14.31	$142.25 m	3.23%	$0.24	-5.77	
barrons	ahc	1.22%	7.44	7.40	+0.09	27,708	7.44	7.27				20.99 million		$225.98 million	3.23%	$0.06		
bloomberg	ahc	1.224%	7.440	7.400	0.090	29,795	7.440	7.270		9.33	6.01	21.510mil		177.824mil	0.806	0.060 regular cash	-5.900	
boston-com	ahc	+1.224%	7.440 usd	7.400	+0.0900	29,795	7.440	7.270	7.350	9.330	6.010	19,118,076						
bostonmerchant	ahc	+1.224%	7.440 usd	7.400	+0.0900	29,795	7.440	7.270	7.350	9.330	6.010	19,118,076						
business-insider	ahc	+1.224%	7.440 usd	7.400	+0.0900	29,795	7.440	7.270	7.350	9.330	6.010	19,118,076						
chron	ahc	+1.224%	7.440 usd	7.400	+0.0900	29,795	7.440	7.270	7.350	9.330	6.010	19,118,076						
cio-com	ahc	+1.22%	7.440 usd	7.400	+0.0900	29,795	7.440	7.270	7.350	9.330	6.010	19,118,076		142m	3.3	0.24		
cnn-money	ahc	+1.22%	7.44	7.40	+0.09	29,795	7.44	7.27	7.35				nm	$142.2m	3.23%			
easystockalterts	ahc	1.22%	7.44	7.40	+0.09	29795	7.44	7.27	7.35	9.33	6.01						-5.81	
eresearch-fidelity-com	ahc	1.22%	7.4400	7.4000	0.0900	29,795	7.4400	7.2700	7.3500	9.3300	6.0100	21,510,000	nm	$158.10m	3.27%	$0.060000		
finance-abc7-com	ahc	+1.224%	7.440 usd	7.400	+0.0900	29,795	7.440	7.270	7.350	9.330	6.010	19,118,076						
finance-abc7chicago-com	ahc	+1.224%	7.440 usd	7.400	+0.0900	29,795	7.440	7.270	7.350	9.330	6.010	19,118,076						
financial-content	ahc	+1.224%	7.440 usd	7.400	+0.0900	29,795	7.440	7.270	7.350	9.330	6.010	19,118,076						
finapps-forbes-com	ahc	1.2%	$7.44	7.40	0.09	29,795	7.44	7.27	7.35	9.33	6.01	22 mil		160 mil	3.2	0.24		
finviz	ahc	1.22%	7.44			29,795			7.35	-19.61%	24.83%	21.51m		160.03m		0.24	-5.77	
fool	ahc	+1.22%	$7.44	$7.40	0.09	29,795	$7.44	$7.27	$7.35	$9.33	$6.01		0.00	$160.03m	64.10%	0.24		
foxbusiness	ahc		$7.44		+0.09	29,795			$7.35									
google-finance	ahc	(1.22%)	7.44	7.40	+0.09	29,795.00	7.44	7.27		9.33	6.01	21.51m		160.03m	3.23	0.06	-5.77	
howthemarketworks	ahc	0%	7.44	7.4	0	27,708	7.44	7.27	7.44									
hpcwire	ahc	+1.224%	7.440 usd	7.400	+0.0900	29,795	7.440	7.270	7.350	9.330	6.010	19,118,076						
insidestocks	ahc	+1.22%	7.44	7.40	+0.09	27708	7.44	7.27										
investopedia	ahc	+1.22 %	$7.44	7.40	+0.09				7.35									
investorguide	ahc	+1.22%	7.44	7.40	+0.09		7.44	7.27		9.33	6.00			160.0m			-5.762	
marketintellisearch	ahc	1.22 %	$7.44	$7.40	0.09	27.40k	$7.44	$7.27	$7.35			21.51m	0.00	0.16b	3.27 %		-5.77	
marketwatch	ahc	+1.22%	$7.44	open: 7.40	+0.09	2,087	$7.44	$7.27	$7.35	$9.33	$6.01			$225.98m	3.23%	0.06		
minyanville	ahc	+1.224%	7.440 usd	7.400	+0.0900	29,795	7.440	7.270	7.350	9.330	6.010	19,118,076						
msn-money	ahc	+1.22%	7.44	7.40	+0.09	29,795	7.44	7.27	7.35	9.33	6.01	21.51 mil	-1.28	158.1 mil	3.27%	0.24	-5.77	
nasdaq-com	ahc	1.22%	$ 7.44		0.09	29,795	$ 7.44	$ 7.27	$ 7.35	$ 9.33	$ 6.01	19,118,000		$ 142,237,920	3.27 %	$0.240000	$ -5.77	
optimum	ahc	+1.22%	7.44 ( 4:15 pm edt)	7.40	+0.09	29,795	7.44	7.27	7.35	9.33	6.01	19.12m		142.2m	3.23	0.24	-5.81	
paidcontent	ahc	+1.224%	7.440 usd	7.400	+0.0900	29,795	7.440	7.270	7.350	9.330	6.010	19,118,076						
pc-quote	ahc	1.22%	7.44	7.4	0.09	29,795	7.44	7.27	7.35	9.33	6.01	21,249,798	-1.26943	158,099,000		0.06		
personal-wealth-biz	ahc	+1.22%	7.44	7.40		29,795	7.44	7.27	7.35	9.33	6.00				0.82	0.06	-5.762	
predictwallstreet	ahc	+1.22%	7.44		+0.09	29,795												
raymond-james	ahc	1.22	7.44	7.40	0.09	29,795	7.44	7.27	7.44	9.33	6.01						-5.76	
renewable-energy-world	ahc	+1.224%	7.440 usd	7.400	+0.0900	29,795	7.440	7.270	7.350	9.330	6.010	19,118,076						
screamingmedia	ahc	+1.22%	$	open: 7.40	+0.09	2,087	$7.44	$7.27	$7.35	$9.33	$6.01			$225.98m	3.23%	0.06		
scroli	ahc	%	ahc			0												
simple-stock-quotes	ahc	+1.22%	last trade: 7.44		change: 0.090													
smartmoney	ahc	(1.22%)	7.44	$7.40	0.09	29,795	$7.44	$7.27	$7.35	$9.33	$6.01			140,500	3.27%	$0.06		
stocknod	ahc	+1.224%	7.440 usd	7.400	+0.0900	29,795	7.440	7.270	7.350	9.330	6.010	19,118,076						
stockpickr	ahc	1.22%	$7.44 0.09 | 1.22%	7.31	0.09	29.80k	7.44	7.27	7.35	9.33	6.01							
stocksmart	ahc	.0 %	$6.76	8.73	0	2,341	7.09	6.76										
stocktwits	ahc	1.09%	7.43		+0.08													
streetinsider-com	ahc	1.22%	7.44	$7.40	+0.09	29,795	$7.44	$7.27	$7.35	$9.33	$6.01						$-5.81	
thecramerreport	ahc		7.44	7.40	+0.09	29795	7.44	7.27										
thestree	ahc	1.22%	$7.44	7.31	0.09	29795	7.44	7.27	7.35	-9.33	6.01	2.1509611e7		1.40517859e8				
tickerspy	ahc	1.22%	$7.44	7.40	+0.09	29,795	7.44	7.27	7.35	9.33	6.01		-1.3	158.0m	3.27%	$0.06		
tmx-quotemedia	ahc	1.22%	7.440	7.400	0.090	29,795	7.440	7.270	7.350	9.330	6.010	21,509,611		160,031,506	3.265	0.060 usd	-5.81	
updown	ahc	1.22%	$7.44	$7.40	$0.09	27,708	$7.44	$7.27	$7.35	$9.33	$6.01	21.51b		$160m			-5.76	
wallstreetsurvivor	ahc	0.00%	7.44	7.40	0.00	27,708	7.44	7.27		9.33	6.27			$141m	3.30%	0.10 -	-5.92	
yahoo-finance	ahc	1.22%	7.44	7.40	0.09	29,795	7.44	7.27	7.35	9.33	6.01			160.03m	3.30%	0.24	-5.76	
ycharts-com	ahc	+1.09%	7.43		+0.08					9.33	6.01			142.06m	3.46%		-5.79	
zacks	ahc	(1.22%)	7.44		0.09	vol.  29,795	7.44	7.27		9.33	6.01		14.14	158.10 m	3.27	0.24	.52	
advfn	syno	-0.28	17.81	17.91	-0.05	27777	17.91	17.59										
barchart	syno	-0.28%	17.81	17.91	-0.05	25,845	17.91	17.59	17.86	21.34	13.64		30.56	$201.97 m			+0.59	
barrons	syno	0.28%	17.81	17.91	-0.05	27,777	17.91	17.59				11.44 million		$204.69 million	syno has not issued dividends in more than 1 year.			
bloomberg	syno	-0.280%	17.810	17.910	-0.050	27,777	17.910	17.590		21.34	13.64	11.461mil	30.186	204.114mil			0.590	
boston-com	syno	-0.2800%	17.81 usd	17.91	-0.0500	27,777	17.91	17.59	17.86	21.34	13.64	11,460,644						
bostonmerchant	syno	-0.2800%	17.81 usd	17.91	-0.0500	27,777	17.91	17.59	17.86	21.34	13.64	11,460,644						
business-insider	syno	-0.2800%	17.81 usd	17.91	-0.0500	27,777	17.91	17.59	17.86	21.34	13.64	11,460,644						
chron	syno	-0.2800%	17.81 usd	17.91	-0.0500	27,777	17.91	17.59	17.86	21.34	13.64	11,460,644						
cio-com	syno	-0.28%	17.81 usd	17.91	-0.0500	27,777	17.91	17.59	17.86	21.34	13.64	11,460,644	30.19	204m				
cnn-money	syno	-0.28%today&rsquo;s change	17.81data as of 3:59pm et	17.91	-0.05	26,140	17.91	17.59	17.86				30.2	$204.1m				
easystockalterts	syno	-0.28%	17.81	17.91	-0.05	27777	17.91	17.59	17.86	21.34	13.64		30.19				0.59	
eresearch-fidelity-com	syno	-0.28%	17.8100	17.9100	-0.0500	27,777	17.9100	17.5900	17.8600	21.3400	13.6400	11,461,000	30.27	$204.69m				
finance-abc7-com	syno	-0.2800%	17.81 usd	17.91	-0.0500	27,777	17.91	17.59	17.86	21.34	13.64	11,460,644						
finance-abc7chicago-com	syno	-0.2800%	17.81 usd	17.91	-0.0500	27,777	17.91	17.59	17.86	21.34	13.64	11,460,644						
financial-content	syno	-0.2800%	17.81 usd	17.91	-0.0500	27,777	17.91	17.59	17.86	21.34	13.64	11,460,644						
finapps-forbes-com	syno	-0.3%	$17.81	17.91	-0.05	27,777	17.91	17.59	17.86	21.34	13.64	11 mil	30.2	204 mil	0.0	0.00	0.59	
finviz	syno	-0.28%	17.81			27,777			17.86	-16.54%	30.57%	11.46m	30.27	204.68m			0.59	
fool	syno	-0.28%	$17.81	$17.91	-0.05	27,777	$17.91	$17.59	$17.86	$21.34	$13.64		30.30	$204.11m				
foxbusiness	syno		$17.81		-0.05	29,651			$17.86									
google-finance	syno	(-0.28%)	17.81	17.91	-0.05	27,777.00	17.91	17.59		21.34	13.64	11.46m	30.38	204.11m			0.59	
howthemarketworks	syno	2.239%	17.81	17.91	0.39	27,777	17.91	17.59	17.42									
hpcwire	syno	-0.2800%	17.81 usd	17.91	-0.0500	27,777	17.91	17.59	17.86	21.34	13.64	11,460,644						
insidestocks	syno	-0.28%	17.81	17.91	-0.05	25340	17.91	17.59					price earnings ratio: 30.19					
investopedia	syno	-0.28 %	$17.81	17.91	-0.05				17.86									
investorguide	syno	-0.22%	17.82	17.60	-0.04		17.91	17.59		21.34	13.64		30.27	204.2m			0.59	
marketintellisearch	syno	-0.39 %	$17.79	$17.91	-0.07	27.30k	$17.91	$17.59	$17.86			11.46m	30.27	0.20b	0.0 %		0.59	
marketwatch	syno	-0.28%	$17.81	open: 17.91	-0.05	3,795	$17.91	$17.59	$17.86	$21.34	$13.64		30.69	$204.69m			0.58	
minyanville	syno	-0.2800%	17.81 usd	17.91	-0.0500	27,777	17.91	17.59	17.86	21.34	13.64	11,460,644						
msn-money	syno	-0.28%	17.81	17.91	-0.05	27,777	17.91	17.59	17.86	21.34	13.64	11.46 mil	30.19	204.69 mil			0.59	
nasdaq-com	syno	0.28%	$ 17.81	$ 17.91	0.05	27,777	$ 17.91	$ 17.59	$ 17.86	$ 21.34	$ 13.64	11,339,000	30.19	$ 201,947,590			$ 0.59	
optimum	syno	-0.28%	17.81 ( 4:00 pm edt)	17.91	-0.05	27,777	17.91	17.59	17.86	21.34	13.64	11.46m	30.2	204.1m			0.59	
paidcontent	syno	-0.2800%	17.81 usd	17.91	-0.0500	27,777	17.91	17.59	17.86	21.34	13.64	11,460,644						
pc-quote	syno	-0.28%	17.81	17.91	-0.05	29,651	17.91	17.59	17.86	21.34	13.64	11,493,178	30.27119	204,694,000				
personal-wealth-biz	syno	-0.28%	17.81	17.60	-0.05	29,651	17.91	17.59	17.86	21.34	13.64		30.27			0.00	0.59	
predictwallstreet	syno	-0.28%	17.81		-0.05	27,777												
raymond-james	syno	-0.28	17.81	17.91	-0.05	27,777	17.91	17.59	17.81	21.34	13.64		30.19				0.59	
renewable-energy-world	syno	-0.2800%	17.81 usd	17.91	-0.0500	27,777	17.91	17.59	17.86	21.34	13.64	11,460,644						
screamingmedia	syno	-0.28%	$	open: 17.91	-0.05	3,795	$17.91	$17.59	$17.86	$21.34	$13.64		30.69	$204.69m			0.58	
scroli	syno	%	syno			0												
simple-stock-quotes	syno	-0.28%	last trade: 17.81		change: -0.050								p/e ratio: 30.27					
smartmoney	syno	(-0.28%)	17.81	$17.91	-0.05	27,777	$17.91	$17.59	$17.86	$21.34	$13.64			204,700	0.00%	$0.00		
stocknod	syno	-0.2800%	17.81 usd	17.91	-0.0500	27,777	17.91	17.59	17.86	21.34	13.64	11,460,644						
stockpickr	syno	-0.28%	$17.81 -0.05 | -0.28%	17.91	-0.05	27.78k	17.91	17.59	17.86	21.34	13.64							
stocksmart	syno	.0 %	$17.52	16.17	0	11,473	18.04	17.43										
stocktwits	syno	-1.18%	17.65		-0.21													
streetinsider-com	syno	0.28%	17.81	$17.91	-0.05	27,777	$17.91	$17.59	$17.86	$21.34	$13.64		30.19				$0.59	
thecramerreport	syno		17.81	17.60	-0.05	27777	17.91	17.59										
thestree	syno	-0.28%	$17.81	17.91	-0.05	27777	17.91	17.59	17.86	-21.34	13.64	1.1460644e7		2.04687102e8				
tickerspy	syno	-0.28%	$17.81	17.91	-0.05	27,777	17.91	17.59	17.86	21.34	13.64		30.3	204.6m	0.00%	$0.00		
tmx-quotemedia	syno	-0.28%	17.810	17.910	-0.050	29,651	17.910	17.590	17.860	21.340	13.640	11,460,644	30.30	204,114,070			0.59	
updown	syno	-0.28%	$17.81	$17.91	-$0.05	27,777	$17.91	$17.59	$17.86	$21.34	$13.64	11.33b	29.95	$200m			0.60	
wallstreetsurvivor	syno	2.24%	17.81	17.91	0.39	27,777	17.91	17.59		21.34	13.64		30.30	$205m			0.43	
yahoo-finance	syno	0.28%	17.81	17.60	0.05	27,777	17.91	17.59	17.86	21.34	13.64		30.19	204.10m			0.59	
ycharts-com	syno	-1.18%	17.65		-0.21					21.34	13.64		29.92	200.15m	0.00%		0.59	
zacks	syno	(-0.28%)	17.81		-0.05	vol.  27,777	17.91	17.59		21.34	13.64		31.33	204.69 m	0.00	0.00	.57	
advfn	mblx	-0.14	6.94	6.92	-0.01	137242	6.98	6.76										
barchart	mblx	-0.14%	6.94	6.92	-0.01	144,061	6.98	6.76	6.95	18.44	6.50		0.00	$186.76 m			-1.44	
barrons	mblx	0.14%	6.94	6.92	-0.01	137,242	6.98	6.76				26.77 million		$230.14 million	mblx has not issued dividends in more than 1 year.			
bloomberg	mblx	-0.144%	6.940	6.920	-0.010	137,242	6.980	6.760		18.44	6.50	33.113mil		229.805mil			-1.440	
boston-com	mblx	-0.1439%	6.940 usd	6.920	-0.0100	137,242	6.980	6.760	6.950	18.44	6.500	26,913,074						
bostonmerchant	mblx	-0.1439%	6.940 usd	6.920	-0.0100	137,242	6.980	6.760	6.950	18.44	6.500	26,913,074						
business-insider	mblx	-0.1439%	6.940 usd	6.920	-0.0100	137,242	6.980	6.760	6.950	18.44	6.500	26,913,074						
chron	mblx	-0.1439%	6.940 usd	6.920	-0.0100	137,242	6.980	6.760	6.950	18.44	6.500	26,913,074						
cio-com	mblx	-0.14%	6.940 usd	6.920	-0.0100	137,242	6.980	6.760	6.950	18.44	6.500	26,913,074		187m				
cnn-money	mblx	-0.14%	6.94	6.92	-0.01	131,663	6.98	6.76	6.95				nm	$186.8m				
easystockalterts	mblx	-0.14%	6.94	6.92	-0.01	137242	6.98	6.76	6.95	18.44	6.50						-1.44	
eresearch-fidelity-com	mblx	-0.14%	6.9400	6.9200	-0.0100	137,242	6.9800	6.7600	6.9500	18.4390	6.5000	34,043,000	nm	$236.60m				
finance-abc7-com	mblx	-0.1439%	6.940 usd	6.920	-0.0100	137,242	6.980	6.760	6.950	18.44	6.500	26,913,074						
finance-abc7chicago-com	mblx	-0.1439%	6.940 usd	6.920	-0.0100	137,242	6.980	6.760	6.950	18.44	6.500	26,913,074						
financial-content	mblx	-0.1439%	6.940 usd	6.920	-0.0100	137,242	6.980	6.760	6.950	18.44	6.500	26,913,074						
finapps-forbes-com	mblx	-0.1%	$6.94	6.92	-0.01	137,242	6.98	6.76	6.95	18.43	6.50	34 mil		236 mil	0.0	0.00	-1.44	
finviz	mblx	-0.14%	6.94			137,242			6.95	-62.36%	6.77%	26.89m		186.89m			-1.44	
fool	mblx	-0.14%	$6.94	$6.92	-0.01	131,663	$6.98	$6.76	$6.95	$18.44	$6.50		0.00	$186.78m				
foxbusiness	mblx		$6.94		-0.01	137,349			$6.95									
google-finance	mblx	(-0.14%)	6.94	6.92	-0.01	137,242.00	6.98	6.76		18.44	6.50	26.91m		186.78m			-1.44	
howthemarketworks	mblx	-2.801%	6.94	6.92	-0.2	131,663	6.98	6.76	7.14									
hpcwire	mblx	-0.1439%	6.940 usd	6.920	-0.0100	137,242	6.980	6.760	6.950	18.44	6.500	26,913,074						
insidestocks	mblx	-0.14%	6.94	6.92	-0.01	137242	6.98	6.76										
investopedia	mblx	-0.14 %	$6.94	6.92	-0.01				6.95									
investorguide	mblx	-0.14%	6.94	6.90	-0.01		6.98	6.76		18.44	7.03			186.8m			-1.438	
marketintellisearch	mblx	-0.14 %	$6.94	$6.90	-0.01	128.50k	$6.98	$6.76	$6.95			26.89m	0.00	0.19b	0.0 %		-1.44	
marketwatch	mblx	-0.14%	$6.94	open: 6.92	-0.01	7,023	$6.98	$6.76	$6.95	$18.44	$6.50			$230.14m				
minyanville	mblx	-0.1439%	6.940 usd	6.920	-0.0100	137,242	6.980	6.760	6.950	18.44	6.500	26,913,074						
msn-money	mblx	-0.14%	6.94	6.92	-0.01	137,242	6.98	6.76	6.95	18.44	6.50	34.04 mil	-4.82	236.6 mil			-1.44	
nasdaq-com	mblx	0.14%	$ 6.94	$ 6.92	0.01	137,242	$ 6.98	$ 6.76	$ 6.95	$ 18.439	$ 6.50	34,043,000		$ 236,258,420			$ -1.44	
optimum	mblx	-0.14%	6.94 ( 4:00 pm edt)	6.92	-0.01	131,663	6.98	6.76	6.95	18.44	6.50	26.91m		186.8m			-1.44	
paidcontent	mblx	-0.1439%	6.940 usd	6.920	-0.0100	137,242	6.980	6.760	6.950	18.44	6.500	26,913,074						
pc-quote	mblx	-0.14%	6.94	6.92	-0.01	137,242	6.98	6.76	6.95	18.44	6.50	33,160,720	-4.82639	230,135,000				
personal-wealth-biz	mblx	-0.14%	6.94	6.90	-0.01	137,349	6.98	6.76	6.95	18.44	7.03					0.00	-1.438	
predictwallstreet	mblx	-0.14%	6.94		-0.01	137,242												
raymond-james	mblx	-0.14	6.94	6.92	-0.01	137,242	6.98	6.76	6.94	18.44	6.50						-1.44	
renewable-energy-world	mblx	-0.1439%	6.940 usd	6.920	-0.0100	137,242	6.980	6.760	6.950	18.44	6.500	26,913,074						
screamingmedia	mblx	-0.14%	$	open: 6.92	-0.01	7,023	$6.98	$6.76	$6.95	$18.44	$6.50			$230.14m				
scroli	mblx	%	mblx			0												
simple-stock-quotes	mblx	-0.14%	last trade: 6.94		change: -0.010													
smartmoney	mblx	(-0.14%)	6.94	$6.92	-0.01	137,242	$6.98	$6.76	$6.95	$18.44	$6.50			187,000	0.00%	$0.00		
stocknod	mblx	-0.1439%	6.940 usd	6.920	-0.0100	137,242	6.980	6.760	6.950	18.44	6.500	26,913,074						
stockpickr	mblx	-0.14%	$6.94 -0.01 | -0.14%	6.92	-0.01	137.24k	6.98	6.76	6.95	18.44	6.50							
stocksmart	mblx	.0 %	$8.17	11.83	0	13,526	8.81	8.14										
stocktwits	mblx	-0.72%	6.90		-0.05													
streetinsider-com	mblx	0.14%	6.94	$6.92	-0.01	137,242	$6.98	$6.76	$6.95	$18.44	$6.50						$-1.44	
thecramerreport	mblx		6.94	6.90	-0.01	137242	6.98	6.76										
thestree	mblx	-0.14%	$6.94	6.92	-0.01	137242	6.98	6.76	6.95	-18.44	6.5	2.6913074e7		1.87045864e8				
tickerspy	mblx	-0.14%	$6.94	6.92	-0.01	137,242	6.98	6.76	6.95	18.44	6.50		-4.8	187.0m	0.00%	$0.00		
tmx-quotemedia	mblx	-0.14%	6.940	6.920	-0.010	137,349	6.980	6.760	6.950	18.439	6.500	26,913,074		186,776,734			-1.44	
updown	mblx	-0.14%	$6.94	$6.92	-$0.01	130,219	$6.98	$6.76	$6.95	$18.44	$6.50	26.91b		$192m			-1.44	
wallstreetsurvivor	mblx	-2.80%	6.94	6.92	-0.20	131,663	6.98	6.76		15.39	6.50			$187m			-1.45	
yahoo-finance	mblx	0.14%	6.94	6.90	0.01	137,242	6.98	6.76	6.95	18.44	6.50			186.78m			-1.44	
ycharts-com	mblx	-0.72%	6.90		-0.05					18.44	6.50			185.68m	0.00%		-1.44	
zacks	mblx	(-0.14%)	6.94		-0.01	vol.  137,242	6.98	6.76		18.44	6.50			230.13 m	0.00	0.00	-1.44	
advfn	ggs	1.08	17.81	17.52	0.19	328103	17.97	17.46										
barchart	ggs	+1.08%	17.81	17.52	+0.19	328,103	17.97	17.46	17.62	19.12	5.86		0.00	$649.71 m			-0.90	
barrons	ggs	1.08%	17.81	17.52	+0.19	326,097	17.97	17.46				27.52 million		$642.21 million	ggs has not issued dividends in more than 1 year.			
bloomberg	ggs	1.078%	17.810	17.520	0.190	328,103	17.970	17.460		19.12	5.86	36.448mil		649.134mil			-0.770	
boston-com	ggs	+1.078%	17.81 usd	17.52	+0.1900	328,103	17.97	17.46	17.62	19.12	5.860	36,447,732						
bostonmerchant	ggs	+1.078%	17.81 usd	17.52	+0.1900	328,103	17.97	17.46	17.62	19.12	5.860	36,447,732						
business-insider	ggs	+1.078%	17.81 usd	17.52	+0.1900	328,103	17.97	17.46	17.62	19.12	5.860	36,447,732						
chron	ggs	+1.078%	17.81 usd	17.52	+0.1900	328,103	17.97	17.46	17.62	19.12	5.860	36,447,732						
cio-com	ggs	+1.08%	17.81 usd	17.52	+0.1900	328,103	17.97	17.46	17.62	19.12	5.860	36,447,732		649m				
cnn-money	ggs	+1.08%today&rsquo;s change	17.81data as of 4:03pm et	17.52	+0.19	326,097	17.97	17.46	17.62				nm	$649.1m				
easystockalterts	ggs	1.08%	17.81	17.52	+0.19	328103	17.97	17.46	17.62	19.12	5.86						-0.75	
eresearch-fidelity-com	ggs	1.08%	17.8100	17.5200	0.1900	328,103	17.9700	17.4600	17.6200	19.1200	5.8600	36,448,000	nm	$642.21m				
finance-abc7-com	ggs	+1.078%	17.81 usd	17.52	+0.1900	328,103	17.97	17.46	17.62	19.12	5.860	36,447,732						
finance-abc7chicago-com	ggs	+1.078%	17.81 usd	17.52	+0.1900	328,103	17.97	17.46	17.62	19.12	5.860	36,447,732						
financial-content	ggs	+1.078%	17.81 usd	17.52	+0.1900	328,103	17.97	17.46	17.62	19.12	5.860	36,447,732						
finapps-forbes-com	ggs	1.1%	$17.81	17.52	0.19	328,103	17.97	17.46	17.62	19.12	5.86	36 mil		649 mil	0.0	0.00		
finviz	ggs	1.08%	17.81			328,103			17.62	-6.85%	203.92%	36.45m		642.25m			-0.90	
fool	ggs	+1.08%	$17.81	$17.52	0.19	328,103	$17.97	$17.46	$17.62	$19.12	$5.86		0.00	$649.13m				
foxbusiness	ggs		$17.81		+0.19	328,103			$17.62									
google-finance	ggs	(1.08%)	17.81	17.52	+0.19	326,097.00	17.97	17.46		19.12	5.86	36.45m		649.13m			-0.48	
howthemarketworks	ggs	0.056%	17.81	17.52	0.01	326,097	17.97	17.46	17.8									
hpcwire	ggs	+1.078%	17.81 usd	17.52	+0.1900	328,103	17.97	17.46	17.62	19.12	5.860	36,447,732						
insidestocks	ggs	+1.08%	17.81	17.52	+0.19	326097	17.97	17.46										
investopedia	ggs	+1.08 %	$17.81	17.52	+0.19				17.62									
marketintellisearch	ggs	1.08 %	$17.81	$17.52	0.19	321.20k	$17.97	$17.46	$17.62			36.45m	0.00	0.64b	0.0 %		-0.90	
marketwatch	ggs	+1.08%	$17.81	open: 17.52	+0.19	2,006	$17.97	$17.46	$17.62	$19.12	$5.86			$642.21m				
minyanville	ggs	+1.078%	17.81 usd	17.52	+0.1900	326,097	17.97	17.46	17.62	19.12	5.860	36,447,732						
msn-money	ggs	+1.08%	17.81	17.52	+0.19	326,097	17.97	17.46	17.62	19.12	5.86	36.45 mil	-37.10	642.21 mil			-0.90	
nasdaq-com	ggs	1.08%	$ 17.81		0.19	326,097	$ 17.97	$ 17.46	$ 17.62	$ 19.12	$ 5.86	36,448,000		$ 649,138,880			$ -0.90	
optimum	ggs	+1.08%	17.81 ( 4:15 pm edt)	17.52	+0.19	326,097	17.97	17.46	17.62	19.12	5.86	36.45m		649.1m			-0.75	
paidcontent	ggs	+1.078%	17.81 usd	17.52	+0.1900	326,097	17.97	17.46	17.62	19.12	5.860	36,447,732						
pc-quote	ggs	1.08%	17.81	17.52	0.19	328,103	17.97	17.46	17.62	19.12	5.86	36,059,169	-36.70833	642,214,000				
personal-wealth-biz	ggs	+1.08%	17.81	17.52		328,103	17.97	17.46	17.62	19.12	5.86					0.00	-0.852	
predictwallstreet	ggs	+1.08%	17.81		+0.19	326,097												
raymond-james	ggs	1.08	17.81	17.52	0.19	326,097	17.97	17.46	17.81	19.12	5.86						-0.83	
renewable-energy-world	ggs	+1.078%	17.81 usd	17.52	+0.1900	326,097	17.97	17.46	17.62	19.12	5.860	36,447,732						
screamingmedia	ggs	+1.08%	$	open: 17.52	+0.19	5,042	$17.97	$17.46	$17.62	$19.12	$5.86			$642.21m				
scroli	ggs	%	ggs			0												
simple-stock-quotes	ggs	+1.08%	last trade: 17.81		change: 0.190													
smartmoney	ggs	(1.08%)	17.81	$17.52	0.19	328,103	$17.97	$17.46	$17.62	$19.12	$5.86			642,200	0.00%	$0.00		
stocknod	ggs	+1.078%	17.81 usd	17.52	+0.1900	328,103	17.97	17.46	17.62	19.12	5.860	36,447,732						
stockpickr	ggs	1.08%	$17.81 0.19 | 1.08%	17.52	0.19	326.10k	17.97	17.46	17.62	19.12	5.86							
stocksmart	ggs	.0 %	$16.48	10.12	0	11,992	17.29	15.77										
stocktwits	ggs	0.91%	17.78		+0.16													
streetinsider-com	ggs	1.08%	17.81	$17.52	+0.19	328,103	$17.97	$17.46	$17.62	$19.12	$5.86						$-0.75	
thecramerreport	ggs		17.81	17.52	+0.19	328103	17.97	17.46										
thestree	ggs	1.08%	$17.81	17.52	0.19	326097	17.97	17.46	17.62	-19.12	5.86	3.6447732e7		6.42209038e8				
tickerspy	ggs	1.08%	$17.81	17.52	+0.19	326,097	17.97	17.46	17.62	19.12	5.86		-36.7	641.9m	0.00%	$0.00		
tmx-quotemedia	ggs	1.08%	17.810	17.520	0.190	328,103	17.970	17.460	17.620	19.120	5.860	36,447,732		649,134,107			-0.75	
updown	ggs	1.08%	$17.81	$17.52	$0.19	326,097	$17.97	$17.46	$17.62	$19.12	$5.86	36.44b		$649m			-0.86	
wallstreetsurvivor	ggs	0.06%	17.81	17.52	0.01	326,097	17.97	17.46		19.12	5.86			$642m			-1.44	
yahoo-finance	ggs	1.08%	17.81	17.52	0.19	328,103	17.97	17.46	17.62	19.12	5.86			649.12m			-0.85	
ycharts-com	ggs	+0.91%	17.78		+0.16					19.12	5.86			648.61m	0.00%		-0.90	
zacks	ggs	(1.08%)	17.81		0.19	vol.  326,097	17.97	17.46		19.12	5.86			642.21 m	0.00	0.00	-.69	
advfn	beav	0.12	41.34	41.26	0.05	658176	41.59	40.89										
barchart	beav	+0.12%	41.34	41.26	+0.05	658,176	41.59	40.89	41.29	41.59	24.26		23.19	$4.23 b			+1.58	
barrons	beav	0.12%	41.34	41.26	+0.05	658,009	41.59	40.89				100.90 million		$4.26 billion	beav has not issued dividends in more than 1 year.			
bloomberg	beav	0.121%	41.340	41.260	0.050	658,176	41.590	40.890		41.59	24.26	103.115mil	23.489	4,262.773mil			1.760	
boston-com	beav	+0.1211%	41.34 usd	41.26	+0.0500	658,176	41.59	40.89	41.29	41.35	24.26	103,114,971						
bostonmerchant	beav	+0.1211%	41.34 usd	41.26	+0.0500	658,176	41.59	40.89	41.29	41.35	24.26	103,114,971						
business-insider	beav	+0.1211%	41.34 usd	41.26	+0.0500	658,176	41.59	40.89	41.29	41.35	24.26	103,114,971						
chron	beav	+0.1211%	41.34 usd	41.26	+0.0500	658,176	41.59	40.89	41.29	41.35	24.26	103,114,971						
cio-com	beav	+0.12%	41.34 usd	41.26	+0.0500	658,176	41.59	40.89	41.29	41.35	24.26	103,114,971	26.16	4b				
cnn-money	beav	+0.12%	41.34	41.26	+0.05	658,176	41.59	40.89	41.29				26.2	$4.3b				
easystockalterts	beav	0.12%	41.34	41.26	+0.05	658176	41.59	40.89	41.29	41.35	24.26		26.16				1.58	
eresearch-fidelity-com	beav	0.12%	41.3400	41.2600	0.0500	658,176	41.5900	40.8900	41.2900	41.3500	24.2600	103,115,000	26.13	$4.26b				
finance-abc7-com	beav	+0.1211%	41.34 usd	41.26	+0.0500	658,176	41.59	40.89	41.29	41.35	24.26	103,114,971						
finance-abc7chicago-com	beav	+0.1211%	41.34 usd	41.26	+0.0500	658,176	41.59	40.89	41.29	41.35	24.26	103,114,971						
financial-content	beav	+0.1211%	41.34 usd	41.26	+0.0500	658,176	41.59	40.89	41.29	41.35	24.26	103,114,971						
finapps-forbes-com	beav	0.1%	$41.34	41.26	0.05	658,176	41.59	40.89	41.29	41.35	24.26	103 mil	26.2	4 bil	0.0	0.00	1.58	
finviz	beav	0.12%	41.34			658,176			41.29	-0.02%	70.40%	103.12m	26.16	4.26b			1.58	
fool	beav	+0.12%	$41.34	$41.26	0.05	658,176	$41.59	$40.89	$41.29	$41.35	$24.26		26.10	$4.26b				
foxbusiness	beav		$41.34		+0.05	658,176			$41.29									
google-finance	beav	(0.12%)	41.34	41.26	+0.05	658,176.00	41.59	40.89		41.59	24.26	103.11m	26.19	4.26b			1.58	
howthemarketworks	beav	1.299%	41.34	41.26	0.53	656,569	41.59	40.89	40.81									
hpcwire	beav	+0.1211%	41.34 usd	41.26	+0.0500	658,176	41.59	40.89	41.29	41.35	24.26	103,114,971						
insidestocks	beav	+0.12%	41.34	41.26	+0.05	658176	41.59	40.89					price earnings ratio: 23.49					
investopedia	beav	+0.12 %	$41.34	41.26	+0.05				41.29									
investorguide	beav	+0.12%	41.34	41.31	+0.05		41.59	40.89		40.81	23.65		26.28	4.263b			1.571	
marketintellisearch	beav	0.12 %	$41.34	$41.31	0.05	645.80k	$41.59	$40.89	$41.29			103.12m	26.13	4.26b	0.0 %		1.58	
marketwatch	beav	+0.12%	$41.33	open: 41.26	+0.05	6,871	$41.59	$40.89	$41.29	$41.59	$24.26		29.11	$4.26b			1.42	
minyanville	beav	+0.1211%	41.34 usd	41.26	+0.0500	658,176	41.59	40.89	41.29	41.35	24.26	103,114,971						
msn-money	beav	+0.12%	41.34	41.26	+0.05	658,176	41.59	40.89	41.29	41.35	24.26	103.12 mil	23.49	4.26 bil			1.58	
nasdaq-com	beav	0.12%	$ 41.34	$ 41.26	0.05	658,176	$ 41.59	$ 40.89	$ 41.29	$ 41.35	$ 24.26	103,115,000	26.16	$ 4,262,774,100			$ 1.58	
optimum	beav	+0.12%	41.34 ( 4:30 pm edt)	41.26	+0.05	658,176	41.59	40.89	41.29	41.35	24.26	103.11m	26.2	4.3b			1.58	
paidcontent	beav	+0.1211%	41.34 usd	41.26	+0.0500	658,176	41.59	40.89	41.29	41.35	24.26	103,114,971						
pc-quote	beav	0.12%	41.34	41.26	0.05	658,176	41.59	40.89	41.29	41.35	24.26	102,990,276	23.46023	4,257,618,000				
personal-wealth-biz	beav	+0.12%	41.34	41.31		658,176	41.59	40.89	41.29	40.81	23.65		26.28			0.00	1.571	
predictwallstreet	beav	+0.12%	41.34		+0.05	658,176												
raymond-james	beav	0.12	41.34	41.26	0.05	658,176	41.59	40.89	41.34	41.35	24.26		26.00				1.59	
renewable-energy-world	beav	+0.1211%	41.34 usd	41.26	+0.0500	658,176	41.59	40.89	41.29	41.35	24.26	103,114,971						
screamingmedia	beav	+0.12%	$	open: 41.26	+0.05	6,871	$41.59	$40.89	$41.29	$41.59	$24.26		29.11	$4.26b			1.42	
scroli	beav	%	beav			0												
simple-stock-quotes	beav	+0.12%	last trade: 41.34		change: 0.050								p/e ratio: 26.28					
smartmoney	beav	(0.12%)	41.34	$41.26	0.05	658,176	$41.59	$40.89	$41.29	$41.35	$24.26			4,257,600	0.00%	$0.00		
stocknod	beav	+0.1211%	41.34 usd	41.26	+0.0500	658,176	41.59	40.89	41.29	41.35	24.26	103,114,971						
stockpickr	beav	0.12%	$41.34 0.05 | 0.12%	41.26	0.05	658.18k	41.59	40.89	41.29	41.35	24.26							
stocksmart	beav	.0 %	$36.27	36.72	0	64,569	37.37	36.2										
stocktwits	beav	0.19%	41.37		+0.08													
streetinsider-com	beav	0.12%	41.34	$41.26	+0.05	658,176	$41.59	$40.89	$41.29	$41.35	$24.26		26.16				$1.58	
thecramerreport	beav		41.34	41.31	+0.05	658176	41.59	40.89										
thestree	beav	0.12%	$41.34	41.26	0.05	658176	41.59	40.89	41.29	-41.35	24.26	1.03114971e8		4.257617153e9				
tickerspy	beav	0.12%	$41.34	41.26	+0.05	658,176	41.59	40.89	41.29	41.35	24.26		23.5	4.2b	0.00%	$0.00		
tmx-quotemedia	beav	0.12%	41.340	41.260	0.050	658,176	41.590	40.890	41.290	41.350	24.260	103,114,971	26.10	4,262,772,901			1.58	
updown	beav	0.12%	$41.34	$41.26	$0.05	650,065	$41.59	$40.89	$41.29	$41.35	$24.26	103.11b	25.85	$4.20b			1.60	
wallstreetsurvivor	beav	1.30%	41.34	41.26	0.53	656,569	41.59	40.89		41.35	25.75		26.10	$4b			1.42	
yahoo-finance	beav	0.12%	41.34	41.31	0.05	658,176	41.59	40.89	41.29	41.59	24.26		26.31	4.26b			1.57	
ycharts-com	beav	+0.19%	41.37		+0.08					41.35	24.26		26.35	4.23b	0.00%		1.57	
zacks	beav	(0.12%)	41.34		0.05	vol.  658,176	41.59	40.89		41.59	24.26		23.46	4.26 b	0.00	0.00	1.76	
advfn	shw	-1.03	84.81	85.5	-0.88	849588	85.5	84.4										
barchart	shw	-1.03%	84.81	85.50	-0.88	849,588	85.50	84.40	85.69	87.87	65.09		17.96	$9.10 b	1.74%	$1.46	+4.54	
barrons	shw	1.03%	84.81	85.50	-0.88	848,623	85.50	84.40				108.79 million		$9.14 billion	1.72%	$0.36		
bloomberg	shw	-1.027%	84.810	85.500	-0.880	849,588	85.500	84.400		87.87	66.13	106.464mil	18.161	9,029.180mil	1.709	0.365 regular cash	4.670	
boston-com	shw	-1.027%	84.81 usd	85.50	-0.8800	849,588	85.50	84.40	85.69	86.84	66.13	106,463,621						
bostonmerchant	shw	-1.027%	84.81 usd	85.50	-0.8800	849,588	85.50	84.40	85.69	86.84	66.13	106,463,621						
business-insider	shw	-1.027%	84.81 usd	85.50	-0.8800	849,588	85.50	84.40	85.69	86.84	66.13	106,463,621						
chron	shw	-1.027%	84.81 usd	85.50	-0.8800	849,588	85.50	84.40	85.69	86.84	66.13	106,463,621						
cio-com	shw	-1.03%	84.81 usd	85.50	-0.8800	849,588	85.50	84.40	85.69	86.84	66.13	106,463,621	18.64	9b	1.7	1.46		
cnn-money	shw	-1.03%	84.81	85.50	-0.88	849,588	85.50	84.40	85.69				18.6	$9.0b	1.72%			
easystockalterts	shw	-1.03%	84.81	85.50	-0.88	849588	85.50	84.40	85.69	87.87	66.13		18.64				4.55	
eresearch-fidelity-com	shw	-1.03%	84.8100	85.5000	-0.8800	849,588	85.5000	84.4000	85.6900	87.8700	66.1300	106,464,000	18.87	$9.12b	1.70%	$0.365000		
finance-abc7-com	shw	-1.027%	84.81 usd	85.50	-0.8800	849,588	85.50	84.40	85.69	86.84	66.13	106,463,621						
finance-abc7chicago-com	shw	-1.027%	84.81 usd	85.50	-0.8800	849,588	85.50	84.40	85.69	86.84	66.13	106,463,621						
financial-content	shw	-1.027%	84.81 usd	85.50	-0.8800	849,588	85.50	84.40	85.69	86.84	66.13	106,463,621						
finapps-forbes-com	shw	-1.0%	$84.81	85.50	-0.88	849,588	85.50	84.40	85.69	87.87	66.13	106 mil	18.7	9 bil	1.7	1.46	4.54	
finviz	shw	-1.03%	84.81			849,088			85.69	-3.48%	30.30%	106.46m	18.72	9.03b		1.46	4.53	
fool	shw	-1.03%	$84.81	$85.50	-0.88	849,088	$85.50	$84.40	$85.69	$87.87	$66.13		18.80	$9.03b	2.20%	1.46		
foxbusiness	shw		$84.81		-0.88	849,588			$85.69									
google-finance	shw	(-1.03%)	84.81	85.50	-0.88	849,588.00	85.50	84.40		87.87	66.13	107.24m	18.71	9.10b	1.72	0.37	4.53	
howthemarketworks	shw	1.121%	84.81	85.5	0.94	848,623	85.5	84.4	83.87									
hpcwire	shw	-1.027%	84.81 usd	85.50	-0.8800	849,588	85.50	84.40	85.69	86.84	66.13	106,463,621						
insidestocks	shw	-1.03%	84.81	85.50	-0.88	848623	85.50	84.40					price earnings ratio: 18.64					
investopedia	shw	-1.03 %	$84.81	85.50	-0.88				85.69									
investorguide	shw	-1.03%	84.81	85.50	-0.88		85.50	84.40		86.84	66.13		18.82	9.029b			4.554	
marketintellisearch	shw	-1.03 %	$84.81	$85.50	-0.88	814.20k	$85.50	$84.40	$85.69			106.46m	18.92	9.12b	1.7 %		4.53	
marketwatch	shw	-1.03%	$84.91	open: 85.50	-0.88	24,743	$85.50	$84.40	$85.69	$87.87	$66.13		18.30	$9.14b	1.72%	0.37	4.63	
minyanville	shw	-1.027%	84.81 usd	85.50	-0.8800	849,588	85.50	84.40	85.69	86.84	66.13	106,463,621						
msn-money	shw	-1.03%	84.81	85.50	-0.88	849,588	85.50	84.40	85.69	87.87	66.13	106.46 mil	18.68	9.12 bil	1.70%	1.46	4.53	
nasdaq-com	shw	1.03%	$ 84.81		0.88	849,588	$ 85.50	$ 84.40	$ 85.69	$ 87.87	$ 66.13	106,464,000	18.68	$ 9,029,211,840	1.7 %	$1.460000	$ 4.54	
optimum	shw	-1.03%	84.81 ( 4:15 pm edt)	85.50	-0.88	849,088	85.50	84.40	85.69	87.87	66.13	106.46m	18.6	9.0b	1.72	1.46	4.55	
paidcontent	shw	-1.027%	84.81 usd	85.50	-0.8800	849,588	85.50	84.40	85.69	86.84	66.13	106,463,621						
pc-quote	shw	-1.03%	84.81	85.5	-0.88	849,588	85.5	84.4	85.69	87.87	66.13	107,568,683	18.87445	9,122,900,000		0.365		
personal-wealth-biz	shw	-1.03%	84.81	85.50	-0.88	849,588	85.50	84.40	85.69	86.84	66.13		18.82		1.69	1.45	4.554	
predictwallstreet	shw	-1.03%	84.81		-0.88	849,588												
raymond-james	shw	-1.03	84.81	85.50	-0.88	849,588	85.50	84.40	84.81	87.87	66.13		18.36				4.62	
renewable-energy-world	shw	-1.027%	84.81 usd	85.50	-0.8800	849,588	85.50	84.40	85.69	86.84	66.13	106,463,621						
screamingmedia	shw	-1.03%	$	open: 85.50	-0.88	24,743	$85.50	$84.40	$85.69	$87.87	$66.13		18.30	$9.14b	1.72%	0.37	4.63	
scroli	shw	-1.03%	shw 84.81	85.50	-0.88	707,679	85.50	84.40	85.69	87.87	66.13		18.71				4.53	
simple-stock-quotes	shw	-1.03%	last trade: 84.81		change: -0.880								p/e ratio: 18.82					
smartmoney	shw	(-1.03%)	84.81	$85.50	-0.88	849,588	$85.50	$84.40	$85.69	$87.87	$66.13			9,122,900	1.70%	$0.37		
stocknod	shw	-1.027%	84.81 usd	85.50	-0.8800	849,588	85.50	84.40	85.69	86.84	66.13	106,463,621						
stockpickr	shw	-1.03%	$84.81 -0.88 | -1.03%	85.50	-0.88	849.09k	85.50	84.40	85.69	87.87	66.13							
stocksmart	shw	.0 %	$86.15	83.91	0	129,153	87.83	86.11										
stocktwits	shw	-0.96%	84.87		-0.82													
streetinsider-com	shw	1.03%	84.81	$85.50	-0.88	849,588	$85.50	$84.40	$85.69	$87.87	$66.13		18.64				$4.55	
thecramerreport	shw		84.81	85.50	-0.88	849588	85.50	84.40										
thestree	shw	-1.03%	$84.81	85.5	-0.88	849088	85.5	84.4	85.69	-87.87	66.13	1.06463621e8		9.122867683e9				
tickerspy	shw	-1.03%	$84.81	85.50	-0.88	849,588	85.50	84.40	85.69	87.87	66.13		18.9	9.1b	1.70%	$0.36		
tmx-quotemedia	shw	-1.03%	84.810	85.500	-0.880	849,588	85.500	84.400	85.690	87.870	66.130	106,463,621	18.80	9,029,179,697	1.704	0.365 usd	4.55	
updown	shw	-1.03%	$84.81	$85.50	-$0.88	823,400	$85.50	$84.40	$85.69	$87.87	$66.13	106.46b	18.28	$8.92b			4.69	
wallstreetsurvivor	shw	1.12%	84.81	85.50	0.94	848,623	85.50	84.40		87.87	66.13		18.80	$9b	1.70%	1.44 -	4.21	
yahoo-finance	shw	1.03%	84.81	85.50	0.88	849,588	85.50	84.40	85.69	87.87	66.13		18.62	9.03b	1.70%	1.46	4.55	
ycharts-com	shw	-0.96%	84.87		-0.82					87.87	66.13		18.69	9.10b	1.72%		4.54	
zacks	shw	(-1.03%)	84.81		-0.88	vol.  849,588	85.50	84.40		87.87	66.13		18.35	9.12 b	1.70	1.46	4.67	
advfn	ggp	1.38	16.95	16.77	0.23	3224900	16.99	16.655										
barchart	ggp	+1.38%	16.95	16.80	+0.23	3,224,900	16.99	16.65	16.72	18.23	12.20		13.46	$5.38 b	2.88%	$0.48	-4.17	
barrons	ggp	1.38%	16.95	16.77	+0.23	3.176m	16.99	16.655				945.25 million		$16.16 billion	2.36%	$0.1		
bloomberg	ggp	1.376%	16.950	16.770	0.230	3,224,900	16.990	16.655		16.99	9.46	966.799mil		16,387.240mil	0.590	0.100 regular cash	-1.279	
boston-com	ggp	+1.376%	16.95 usd	16.77	+0.2300	3,224,900	16.99	16.66	16.72	16.89	13.30	966,798,974						
bostonmerchant	ggp	+1.376%	16.95 usd	16.77	+0.2300	3,224,900	16.99	16.66	16.72	16.89	13.30	966,798,974						
business-insider	ggp	+1.376%	16.95 usd	16.77	+0.2300	3,224,900	16.99	16.66	16.72	16.89	13.30	966,798,974						
chron	ggp	+1.376%	16.95 usd	16.77	+0.2300	3,224,900	16.99	16.66	16.72	16.89	13.30	966,798,974						
cio-com	ggp	+1.38%	16.95 usd	16.77	+0.2300	3,224,900	16.99	16.66	16.72	16.89	13.30	966,798,974		16b	2.4	0.4		
cnn-money	ggp	+1.38%	16.95	16.77	+0.23	3,176,386	16.99	16.66	16.72				nm	$21.3b	2.36%			
easystockalterts	ggp	1.37%	16.95	16.77	+0.23	3224900	16.99	16.66	16.72	18.27	12.23						-2.16	
eresearch-fidelity-com	ggp	1.38%	16.9500	16.7700	0.2300	3,224,900	16.9900	16.6550	16.7200	18.2700	12.2300	966,799,000	nm	$16.16b	1.42%	$0.100000		
finance-abc7-com	ggp	+1.376%	16.95 usd	16.77	+0.2300	3,224,900	16.99	16.66	16.72	16.89	13.30	966,798,974						
finance-abc7chicago-com	ggp	+1.376%	16.95 usd	16.77	+0.2300	3,224,900	16.99	16.66	16.72	16.89	13.30	966,798,974						
financial-content	ggp	+1.376%	16.95 usd	16.77	+0.2300	3,224,900	16.99	16.66	16.72	16.89	13.30	966,798,974						
finapps-forbes-com	ggp	1.4%	$16.95	16.77	0.23	3,224,900	16.99	16.66	16.72	16.89	9.70	967 mil		16 bil	2.4	0.40		
finviz	ggp	1.38%	16.95			3,224,900			16.72	0.36%	76.24%	966.80m		16.39b		0.40	-0.30	
fool	ggp	+1.38%	$16.95	$16.77	0.23	3,224,900	$16.99	$16.66	$16.72	$18.27	$12.23		0.00	$16.39b	7.60%	0.40		
foxbusiness	ggp		$16.95		+0.23	3,224,900			$16.72									
google-finance	ggp	(1.38%)	16.95	16.77	+0.23	3.22m	16.99	16.66		18.27	12.23	966.80m		16.39b	2.36	0.10	-0.30	
howthemarketworks	ggp	1.558%	16.95	16.77	0.26	3,176,386	16.99	16.655	16.69									
hpcwire	ggp	+1.376%	16.95 usd	16.77	+0.2300	3,224,900	16.99	16.66	16.72	16.89	13.30	966,798,974						
insidestocks	ggp	+1.38%	16.95	16.80	+0.23	3176386	16.99	16.65										
investopedia	ggp	+1.38 %	$16.95	16.77	+0.23				16.72									
marketintellisearch	ggp	1.38 %	$16.95	$16.77	0.23	3215.10k	$16.99	$16.66	$16.72			966.80m	0.00	16.16b	2.39 %		-0.30	
marketwatch	ggp	+1.38%	$16.95	open: 16.77	+0.23	111,929	$16.99	$16.66	$16.72	$16.99	$9.48			$16.16b	2.36%	0.10		
minyanville	ggp	+1.376%	16.95 usd	16.77	+0.2300	3,224,900	16.99	16.66	16.72	16.89	13.30	966,798,974						
msn-money	ggp	+1.38%	16.95	16.77	+0.23	3.22 mil	16.99	16.66	16.72	18.27	12.23	966.80 mil	-5.87	16.16 bil	2.39%	0.40	-0.66	
nasdaq-com	ggp	1.38%	$ 16.95		0.23	3,224,900	$ 16.99	$ 16.655	$ 16.72	$ 16.89	$ 13.30	966,799,000		$ 16,387,243,050	2.39 %	$0.400000	$ -4.17	
optimum	ggp	+1.38%	16.95 ( 4:15 pm edt)	16.77	+0.23	3,224,900	16.99	16.66	16.72	18.27	12.23	966.80m		16.4b	2.36	0.40	-2.16	
paidcontent	ggp	+1.376%	16.95 usd	16.77	+0.2300	3,224,900	16.99	16.66	16.72	16.89	13.30	966,798,974						
pc-quote	ggp	1.38%	16.95	16.77	0.23	3,224,900	16.99	16.655	16.72	18.27	12.23	953,680,177	-5.78547	16,164,879,000		0.1		
personal-wealth-biz	ggp	+1.38%	16.95	16.77		3,224,900	16.99	16.655	16.72	18.27	12.23				22.29	3.727	-2.621	
predictwallstreet	ggp	+1.38%	16.95		+0.23	3,224,900												
raymond-james	ggp	1.38	16.95	16.77	0.23	3,224,900	16.99	16.66	16.95	18.27	12.23						-1.57	
renewable-energy-world	ggp	+1.376%	16.95 usd	16.77	+0.2300	3,224,900	16.99	16.66	16.72	16.89	13.30	966,798,974						
screamingmedia	ggp	+1.38%	$	open: 16.77	+0.23	111,929	$16.99	$16.66	$16.72	$16.99	$9.48			$16.16b	2.36%	0.10		
scroli	ggp	%	ggp			0												
simple-stock-quotes	ggp	+1.38%	last trade: 16.95		change: 0.230													
smartmoney	ggp	(1.38%)	16.95	$16.77	0.23	3,224,900	$16.99	$16.66	$16.72	$18.27	$12.23			16,164,900	2.39%	$0.10		
stocknod	ggp	+1.376%	16.95 usd	16.77	+0.2300	3,224,900	16.99	16.66	16.72	16.89	13.30	966,798,974						
stockpickr	ggp	1.38%	$16.95 0.23 | 1.38%	16.80	0.23	3.22m	16.99	16.66	16.72	18.27	12.23							
stocksmart	ggp	.0 %	$16.075	15.61	0	289,929	16.42	16.07										
stocktwits	ggp	1.20%	16.92		+0.20													
streetinsider-com	ggp	1.38%	16.95	$16.77	+0.23	3,224,900	$16.99	$16.66	$16.72	$18.27	$12.23						$-2.16	
thecramerreport	ggp		16.95	16.77	+0.23	3224900	16.99	16.655										
thestree	ggp	1.38%	$16.95	16.8	0.23	3224900	16.99	16.66	16.72	-18.27	12.23	9.66798974e8		1.6164878845e10				
tickerspy	ggp	1.38%	$16.95	16.77	+0.23	3,224,900	16.99	16.66	16.72	18.27	12.23		-5.8		2.39%	$0.10		
tmx-quotemedia	ggp	1.38%	16.950	16.770	0.230	3,224,900	16.990	16.655	16.720	18.270	12.230	966,798,974		16,387,242,609	2.392	0.100 usd	-3.64	
updown	ggp	1.38%	$16.95	$16.77	$0.23	3,111,586	$16.99	$16.66	$16.72	$17.99	$12.23	966.79b		$16.13b			-2.55	
wallstreetsurvivor	ggp	1.56%	16.95	16.77	0.26	3,176,386	16.99	16.66		18.27	13.42			$16b	2.40%		-3.48	
yahoo-finance	ggp	1.38%	16.95	16.77	0.23	3,224,900	16.99	16.66	16.72	18.27	12.23			16.90b	2.40%	0.40	-2.62	
ycharts-com	ggp	+1.20%	16.92		+0.20					18.27	12.23							
zacks	ggp	(1.38%)	16.95		0.23	vol.  3,224,900	16.99	16.66		18.27	12.23		13.48	16.16 b	2.87	0.48	1.24	
advfn	gain	0.00	7.22	7.22	0.0	87100	7.28	7.15										
barchart	gain	unch	7.22	7.22	unch	+6.60	7.28	7.15	7.22	8.55	5.50							
barrons	gain	0.00%	7.22	7.22	0.00	86,118	7.28	7.15				22.08 million		$159.42 million	7.48%	$0.04		
bloomberg	gain		7.220	7.220		87,100	7.280	7.150		8.55	5.50	22.080mil	9.757	159.418mil	6.856	0.045 regular cash	0.740	
boston-com	gain	0.00%	7.220 usd	7.220	+0.00	87,100	7.280	7.150	7.220	8.550	5.500	22,080,133						
bostonmerchant	gain	0.00%	7.220 usd	7.220	+0.00	87,100	7.280	7.150	7.220	8.550	5.500	22,080,133						
business-insider	gain	0.00%	7.220 usd	7.220	+0.00	87,100	7.280	7.150	7.220	8.550	5.500	22,080,133						
chron	gain	0.00%	7.220 usd	7.220	+0.00	87,100	7.280	7.150	7.220	8.550	5.500	22,080,133						
cio-com	gain	0.00%	7.220 usd	7.220	+0.00	87,100	7.280	7.150	7.220	8.550	5.500	22,080,133	9.757	159m	7.5	0.54		
cnn-money	gain	-0.14%	7.21	7.22	-0.01	81,562	7.28	7.15	7.22				9.7	$159.2m	7.49%			
easystockalterts	gain	0.00%	7.22	7.22	+0.00	87100	7.28	7.15	7.22	8.55	5.50		9.76				0.74	
eresearch-fidelity-com	gain	0.00%	7.2200	7.2200	0.0000	87,100	7.2800	7.1500	7.2200	8.5500	5.5000	22,080,000	9.63	$159.42m	7.48%	$0.045000		
finance-abc7-com	gain	0.00%	7.220 usd	7.220	+0.00	87,100	7.280	7.150	7.220	8.550	5.500	22,080,133						
finance-abc7chicago-com	gain	0.00%	7.220 usd	7.220	+0.00	87,100	7.280	7.150	7.220	8.550	5.500	22,080,133						
financial-content	gain	0.00%	7.220 usd	7.220	+0.00	87,100	7.280	7.150	7.220	8.550	5.500	22,080,133						
finapps-forbes-com	gain	0.0%	$7.22	7.22	0.00	87,100	7.28	7.15	7.22	8.55	5.50	22 mil	9.6	159 mil	7.5	0.54	0.75	
finviz	gain	0.00%	7.22			87,100			7.22	-13.56%	38.82%	22.08m	9.76	159.42m		0.54	0.74	
fool	gain	-0.14%	$7.22	$7.22	-0.01	87,100	$7.28	$7.15	$7.22	$8.55	$5.50		9.80	$159.42m	10.20%	0.54		
foxbusiness	gain		$7.22		0.00	90,738			$7.22									
google-finance	gain	(0.00%)	7.22	7.22	0.00	87,100.00	7.28	7.15		8.55	5.50	22.08m	9.70	159.42m	7.48	0.05	0.74	
howthemarketworks	gain	1.12%	7.22	7.22	0.08	87,100	7.28	7.15	7.14									
hpcwire	gain	0.00%	7.220 usd	7.220	+0.00	87,100	7.280	7.150	7.220	8.550	5.500	22,080,133						
insidestocks	gain	unch%	7.22	7.22		90738	7.28	7.15										
investopedia	gain		$7.22	7.22					7.22									
investorguide	gain	-0.14%	7.21	7.22	-0.01		7.22	7.15		8.55	5.50		9.69	159.2m			0.745	
marketintellisearch	gain	0.0 %	$7.22	$7.22	0.00	85.10k	$7.28	$7.15	$7.22			22.08m	9.76	0.16b	7.48 %		0.74	
marketwatch	gain	0.00%	$7.22	open: 7.22	0.00	3,738	$7.28	$7.15	$7.22	$8.55	$5.50		9.70	$159.42m	7.48%	0.05	0.74	
minyanville	gain	0.00%	7.220 usd	7.220	+0.00	87,100	7.280	7.150	7.220	8.550	5.500	22,080,133						
msn-money	gain		7.22	7.22		87,100	7.28	7.15	7.22	8.55	5.50	22.08 mil	9.76	159.42 mil	7.48%	0.54	0.75	
nasdaq-com	gain		$ 7.22	$ 7.22		87,100	$ 7.28	$ 7.15	$ 7.22	$ 8.55	$ 5.50	22,080,000	20.63	$ 159,417,600	7.48 %	$0.540000	$ 0.35	
optimum	gain	-	7.22 ( 4:00 pm edt)	7.22	-	87,100	7.28	7.15	7.22	8.55	5.50	22.08m	9.8	159.4m	7.48	0.54	0.74	
paidcontent	gain	0.00%	7.220 usd	7.220	+0.00	87,100	7.280	7.150	7.220	8.550	5.500	22,080,133						
pc-quote	gain	0.00%	7.22	7.22	0.00	90,738	7.28	7.15	7.22	8.55	5.50	22,080,000	9.75676	159,418,000		0.045		
personal-wealth-biz	gain	0.00%	7.22	7.22		90,738	7.28	7.15	7.22	8.55	5.50		9.69		6.86	0.495	0.745	
predictwallstreet	gain	0.00%	7.22		0.00	87,100												
raymond-james	gain	0.00	7.22	7.22	0.00	87,100	7.28	7.15	7.22	8.55	5.50		9.76				0.74	
renewable-energy-world	gain	0.00%	7.220 usd	7.220	+0.00	87,100	7.280	7.150	7.220	8.550	5.500	22,080,133						
screamingmedia	gain	0.00%	$	open: 7.22	0.00	3,738	$7.28	$7.15	$7.22	$8.55	$5.50		9.70	$159.42m	7.48%	0.05	0.74	
scroli	gain	%	gain			0												
simple-stock-quotes	gain	0.00%	last trade: 7.22		change: 0.000								p/e ratio: 9.69					
smartmoney	gain	(0.00%)	7.22	$7.22	0.00	87,100	$7.28	$7.15	$7.22	$8.55	$5.50			159,400	7.48%	$0.05		
stocknod	gain	0.00%	7.220 usd	7.220	+0.00	87,100	7.280	7.150	7.220	8.550	5.500	22,080,133						
stockpickr	gain	0.00%	$7.22 0.00 | 0.00%	7.22	0.00	87.10k	7.28	7.15	7.22	8.55	5.50							
stocksmart	gain	.0 %	$7.29	7.65	0	8,393	7.4	7.29										
stocktwits	gain	0.00%	7.22		0.00													
streetinsider-com	gain	-0%	7.22	$7.22		87,100	$7.28	$7.15	$7.22	$8.55	$5.50		9.76				$0.74	
thecramerreport	gain		7.22	7.22	0.00	87100	7.28	7.15										
thestree	gain	0.0%	$7.22	7.22	0.0	87100	7.28	7.15	5.5 -8.55									
tickerspy	gain	0.00%	$7.22	7.22	0.00	87,100	7.28	7.15	7.22	8.55	5.50		9.8	159.4m	7.48%	$0.04		
tmx-quotemedia	gain	0.00%	7.220	7.220	0.00	90,738	7.280	7.150	7.220	8.550	5.500	22,080,133	9.80	159,418,560	6.648	0.045 usd	0.74	
updown	gain	0.00%	$7.22	$7.22	$0.00	86,118	$7.28	$7.15	$7.22	$8.55	$5.50	22.08b	9.76	$158m			0.74	
wallstreetsurvivor	gain	1.12%	7.22	7.22	0.08	87,100	7.28	7.15		8.55	5.50		9.80	$159m	7.50%	0.48 -	0.74	
yahoo-finance	gain	0.00%	7.22	7.22	0.00	87,100	7.28	7.15	7.22	8.55	5.50		9.69	159.42m	7.50%	0.54	0.75	
ycharts-com	gain	+0.00%	7.22		+0.00					8.55	5.50		9.76	159.42m	7.30%		0.74	
zacks	gain		7.22			vol.  87,100	7.28	7.15		8.55	5.50		9.89	159.42 m	7.48	0.54	.73	
advfn	midd	0.08	96.19	96.02	0.08	43359	96.22	95.31										
barchart	midd	+0.08%	96.19	96.02	+0.08	45,197	96.22	95.31	96.11	96.25	52.60		21.97	$1.78 b			+4.19	
barrons	midd	0.08%	96.19	96.02	+0.08	39,856	96.22	95.31				18.34 million		$1.76 billion	midd has not issued dividends in more than 1 year.	$0.4		
bloomberg	midd	0.083%	96.190	96.020	0.080	43,359	96.220	95.310		96.25	52.60	18.740mil	22.474	1,802.565mil		0.200 special cash	4.280	
boston-com	midd	+0.0832%	96.19 usd	96.02	+0.0800	43,359	96.22	95.31	96.11	96.25	52.60	18,739,633						
bostonmerchant	midd	+0.0832%	96.19 usd	96.02	+0.0800	43,359	96.22	95.31	96.11	96.25	52.60	18,739,633						
business-insider	midd	+0.0832%	96.19 usd	96.02	+0.0800	43,359	96.22	95.31	96.11	96.25	52.60	18,739,633						
chron	midd	+0.0832%	96.19 usd	96.02	+0.0800	43,359	96.22	95.31	96.11	96.25	52.60	18,739,633						
cio-com	midd	+0.08%	96.19 usd	96.02	+0.0800	43,359	96.22	95.31	96.11	96.25	52.60	18,739,633	22.96	2b				
cnn-money	midd	+0.08%	96.19	96.02	+0.08	40,294	96.22	95.31	96.11				23.0	$1.8b				
easystockalterts	midd	0.08%	96.19	96.02	+0.08	43359	96.22	95.31	96.11	96.25	52.60		22.96				4.19	
eresearch-fidelity-com	midd	0.08%	96.1900	96.0200	0.0800	43,359	96.2200	95.3100	96.1100	96.2500	52.6000	18,740,000	22.94	$1.80b				
finance-abc7-com	midd	+0.0832%	96.19 usd	96.02	+0.0800	43,359	96.22	95.31	96.11	96.25	52.60	18,739,633						
finance-abc7chicago-com	midd	+0.0832%	96.19 usd	96.02	+0.0800	43,359	96.22	95.31	96.11	96.25	52.60	18,739,633						
financial-content	midd	+0.0832%	96.19 usd	96.02	+0.0800	43,359	96.22	95.31	96.11	96.25	52.60	18,739,633						
finapps-forbes-com	midd	0.1%	$96.19	96.02	0.08	43,359	96.22	95.31	96.11	96.25	52.60	19 mil	23.0	2 bil	0.0	0.00	4.19	
finviz	midd	0.08%	96.19			43,359			96.11	-0.06%	82.87%	18.74m	22.99	1.80b			4.18	
fool	midd	+0.08%	$96.19	$96.02	0.08	43,359	$96.22	$95.31	$96.11	$96.25	$52.60		22.90	$1.80b				
foxbusiness	midd		$96.19		+0.08	43,659			$96.11									
google-finance	midd	(0.08%)	96.19	96.02	+0.08	43,359.00	96.22	95.31		96.25	52.60	18.74m	23.00	1.80b			4.18	
howthemarketworks	midd	2.286%	96.19	96.02	2.15	40,294	96.22	95.31	94.04									
hpcwire	midd	+0.0832%	96.19 usd	96.02	+0.0800	43,359	96.22	95.31	96.11	96.25	52.60	18,739,633						
insidestocks	midd	+0.08%	96.19	96.02	+0.08	43359	96.22	95.31					price earnings ratio: 22.79					
investopedia	midd	+0.08 %	$96.19	96.02	+0.08				96.11									
investorguide	midd	+0.08%	96.19	96.02	+0.08		96.22	95.31		96.25	52.60		22.85	1.803b			4.206	
marketintellisearch	midd	0.08 %	$96.19	$96.02	0.08	39.40k	$96.22	$95.31	$96.11			18.74m	22.99	1.80b	0.0 %		4.18	
marketwatch	midd	+0.08%	$96.19	open: 96.02	+0.08	3,365	$96.22	$95.31	$96.11	$96.25	$52.60		23.06	$1.76b			4.17	
minyanville	midd	+0.0832%	96.19 usd	96.02	+0.0800	43,359	96.22	95.31	96.11	96.25	52.60	18,739,633						
msn-money	midd	+0.08%	96.19	96.02	+0.08	43,359	96.22	95.31	96.11	96.25	52.60	18.74 mil	22.90	1.8 bil			4.18	
nasdaq-com	midd	0.08%	$ 96.19	$ 96.02	0.08	43,359	$ 96.22	$ 95.31	$ 96.11	$ 96.25	$ 52.60	18,740,000	22.96	$ 1,802,600,600			$ 4.19	
optimum	midd	+0.08%	96.19 ( 4:00 pm edt)	96.02	+0.08	40,294	96.22	95.31	96.11	96.25	52.60	18.74m	23.0	1.8b			4.19	
paidcontent	midd	+0.0832%	96.19 usd	96.02	+0.0800	43,359	96.22	95.31	96.11	96.25	52.60	18,739,633						
pc-quote	midd	0.08%	96.19	96.02	0.08	43,359	96.22	95.31	96.11	96.25	52.60	18,724,414	22.88333	1,801,101,000				
personal-wealth-biz	midd	+0.08%	96.19	96.02		43,659	96.22	95.31	96.11	96.25	52.60		22.85			0.00	4.206	
predictwallstreet	midd	+0.08%	96.19		+0.08	43,359												
raymond-james	midd	0.08	96.19	96.02	0.08	43,359	96.22	95.31	96.19	96.25	52.60		22.27				4.32	
renewable-energy-world	midd	+0.0832%	96.19 usd	96.02	+0.0800	43,359	96.22	95.31	96.11	96.25	52.60	18,739,633						
screamingmedia	midd	+0.08%	$	open: 96.02	+0.08	5,440	$96.22	$95.31	$96.11	$96.25	$52.60		23.06	$1.76b			4.17	
scroli	midd	%	midd			0												
simple-stock-quotes	midd	+0.08%	last trade: 96.19		change: 0.080								p/e ratio: 22.85					
smartmoney	midd	(0.08%)	96.19	$96.02	0.08	43,359	$96.22	$95.31	$96.11	$96.25	$52.60			1,801,100	0.00%	$0.40		
stocknod	midd	+0.0832%	96.19 usd	96.02	+0.0800	43,359	96.22	95.31	96.11	96.25	52.60	18,739,633						
stockpickr	midd	0.08%	$96.19 0.08 | 0.08%	96.02	0.08	41.28k	96.22	95.31	96.11	96.25	52.60							
stocksmart	midd	.0 %	$83.94	85.2	0	18,807	85.62	83.71										
stocktwits	midd	0.01%	96.12		+0.01													
streetinsider-com	midd	0.08%	96.19	$96.02	+0.08	43,359	$96.22	$95.31	$96.11	$96.25	$52.60		22.96				$4.19	
thecramerreport	midd		96.19	96.02	+0.08	43359	96.22	95.31										
thestree	midd	0.08%	$96.19	96.02	0.08	43359	96.22	95.31	96.11	-96.25	52.6	1.8739633e7		1.801066128e9				
tickerspy	midd	0.08%	$96.19	96.02	+0.08	41,634	96.22	95.31	96.11	96.25	52.60		22.9	1.8b	0.00%	$0.00		
tmx-quotemedia	midd	0.08%	96.190	96.020	0.080	43,659	96.220	95.310	96.110	96.250	52.600	18,739,633	22.90	1,802,565,298			4.19	
updown	midd	0.08%	$96.19	$96.02	$0.08	39,856	$96.22	$95.31	$96.11	$96.25	$52.60	18.74b	22.28	$1.76b			4.31	
wallstreetsurvivor	midd	2.29%	96.19	96.02	2.15	40,294	96.22	95.31		96.25	52.60		22.90	$2b			3.97	
yahoo-finance	midd	0.08%	96.19	96.02	0.08	43,359	96.22	95.31	96.11	96.25	52.60		22.87	1.80b			4.21	
ycharts-com	midd	+0.01%	96.12		+0.01					96.25	52.60		22.89	1.77b	0.00%		4.20	
zacks	midd	(0.08%)	96.19		0.08	vol.  43,359	96.22	95.31		96.25	52.60		22.46	1.80 b	0.00	0.00	4.28	
advfn	mvis	0.83	1.22	1.23	0.01	474825	1.24	1.2										
barchart	mvis	+0.83%	1.22	1.23	+0.01	474,825	1.24	1.20	1.21	3.11	1.02		0.00	$125.05 m			-0.50	
barrons	mvis	0.83%	1.22	1.23	+0.01	457,340	1.24	1.20				91.03 million		$130.71 million	mvis has not issued dividends in more than 1 year.			
bloomberg	mvis	0.826%	1.220	1.230	0.010	474,825	1.240	1.200		3.11	1.02	105.099mil		128.221mil			-0.500	
boston-com	mvis	+0.8264%	1.220 usd	1.230	+0.0100	474,825	1.240	1.200	1.210	3.110	1.020	105,099,000						
bostonmerchant	mvis	+0.8264%	1.220 usd	1.230	+0.0100	474,825	1.240	1.200	1.210	3.110	1.020	105,099,000						
business-insider	mvis	+0.8264%	1.220 usd	1.230	+0.0100	474,825	1.240	1.200	1.210	3.110	1.020	105,099,000						
chron	mvis	+0.8264%	1.220 usd	1.230	+0.0100	474,825	1.240	1.200	1.210	3.110	1.020	105,099,000						
cio-com	mvis	+0.83%	1.220 usd	1.230	+0.0100	474,825	1.240	1.200	1.210	3.110	1.020	105,099,000		128m				
cnn-money	mvis	+0.83%	1.22	1.23	+0.01	457,640	1.24	1.20	1.21				nm	$128.2m				
easystockalterts	mvis	0.81%	1.22	1.23	+0.01	474825	1.24	1.20	1.21	3.11	1.02						-0.50	
eresearch-fidelity-com	mvis	0.83%	1.2200	1.2300	0.0100	474,825	1.2400	1.2000	1.2100	3.1100	1.0200	105,099,000	nm	$127.17m				
finance-abc7-com	mvis	+0.8264%	1.220 usd	1.230	+0.0100	463,191	1.240	1.200	1.210	3.110	1.020	105,099,000						
finance-abc7chicago-com	mvis	+0.8264%	1.220 usd	1.230	+0.0100	463,191	1.240	1.200	1.210	3.110	1.020	105,099,000						
financial-content	mvis	+0.8264%	1.220 usd	1.230	+0.0100	463,191	1.240	1.200	1.210	3.110	1.020	105,099,000						
finapps-forbes-com	mvis	0.8%	$1.22	1.23	0.01	463,191	1.24	1.20	1.21	3.11	1.02	105 mil		128 mil	0.0	0.00	-0.50	
finviz	mvis	0.83%	1.22			463,191			1.21	-60.77%	19.61%	105.10m		127.17m			-0.50	
fool	mvis	+0.83%	$1.22	$1.23	0.01	457,640	$1.24	$1.20	$1.21	$3.11	$1.02		0.00	$128.22m				
foxbusiness	mvis		$1.22		+0.01	474,825			$1.21									
google-finance	mvis	(0.83%)	1.22	1.23	+0.01	463,191.00	1.24	1.20		3.11	1.02	105.10m		128.22m			-0.50	
howthemarketworks	mvis	0%	1.22	1.23	0	457,640	1.24	1.2	1.22									
hpcwire	mvis	+0.8264%	1.220 usd	1.230	+0.0100	474,825	1.240	1.200	1.210	3.110	1.020	105,099,000						
insidestocks	mvis	+0.83%	1.22	1.23	+0.01	474825	1.24	1.20										
investopedia	mvis	+0.83 %	$1.22	1.23	+0.01				1.21									
investorguide	mvis	+0.83%	1.22	1.23	+0.01		1.23	1.20		3.60	1.21			128.2m			-0.501	
marketintellisearch	mvis	0.83 %	$1.22	$1.23	0.01	455.00k	$1.24	$1.20	$1.21			105.10m	0.00	0.13b	0.0 %		-0.50	
marketwatch	mvis	+0.83%	$1.22	open: 1.23	+0.01	16,296	$1.24	$1.20	$1.21	$3.11	$1.02			$130.71m				
minyanville	mvis	+0.8264%	1.220 usd	1.230	+0.0100	463,191	1.240	1.200	1.210	3.110	1.020	105,099,000						
msn-money	mvis	+0.83%	1.22	1.23	+0.01	463,191	1.24	1.20	1.21	3.11	1.02	105.10 mil	-2.39	127.17 mil			-0.50	
nasdaq-com	mvis	0.83%	$ 1.22	$ 1.23	0.01	463,191	$ 1.24	$ 1.20	$ 1.21	$ 3.11	$ 1.02	105,099,000		$ 128,220,780			$ -0.50	
optimum	mvis	+0.83%	1.22 ( 4:00 pm edt)	1.23	+0.01	457,640	1.24	1.20	1.21	3.11	1.02	105.10m		128.2m			-0.50	
paidcontent	mvis	+0.8264%	1.220 usd	1.230	+0.0100	463,191	1.240	1.200	1.210	3.110	1.020	105,099,000						
pc-quote	mvis	0.83%	1.22	1.23	0.01	474,825	1.24	1.2	1.21	3.11	1.02	107,140,574	-2.37255	130,712,000				
personal-wealth-biz	mvis	+0.83%	1.22	1.23		474,825	1.24	1.20	1.21	3.60	1.21					0.00	-0.501	
predictwallstreet	mvis	+0.83%	1.22		+0.01	463,191												
raymond-james	mvis	0.83	1.22	1.23	0.01	463,191	1.24	1.20	1.22	3.11	1.02						-0.50	
renewable-energy-world	mvis	+0.8264%	1.220 usd	1.230	+0.0100	463,191	1.240	1.200	1.210	3.110	1.020	105,099,000						
screamingmedia	mvis	+0.83%	$	open: 1.23	+0.01	16,296	$1.24	$1.20	$1.21	$3.11	$1.02			$130.71m				
scroli	mvis	%	mvis			0												
simple-stock-quotes	mvis	+0.83%	last trade: 1.22		change: 0.010													
smartmoney	mvis	(0.83%)	1.22	$1.23	0.01	463,191	$1.24	$1.20	$1.21	$3.11	$1.02			127,200	0.00%	$0.00		
stocknod	mvis	+0.8264%	1.220 usd	1.230	+0.0100	463,191	1.240	1.200	1.210	3.110	1.020	105,099,000						
stockpickr	mvis	0.83%	$1.22 0.01 | 0.83%	1.23	0.01	463.19k	1.24	1.20	1.21	3.11	1.02							
stocksmart	mvis	.0 %	$1.22	1.85	0	10,591	1.26	1.22										
stocktwits	mvis	0.00%	1.21		0.00													
streetinsider-com	mvis	0.83%	1.22	$1.23	+0.01	474,825	$1.24	$1.20	$1.21	$3.11	$1.02						$-0.50	
thecramerreport	mvis		1.22	1.23	+0.01	474825	1.24	1.20										
thestree	mvis	0.83%	$1.22	1.23	0.01	463191	1.24	1.2	1.21	-3.11	1.02	1.05099e8		1.2716979e8				
tickerspy	mvis	0.83%	$1.22	1.23	+0.01	474,825	1.24	1.20	1.21	3.11	1.02		-2.4	127.1m	0.00%	$0.00		
tmx-quotemedia	mvis	0.83%	1.220	1.230	0.010	474,825	1.240	1.200	1.210	3.110	1.020	105,099,000		128,220,780			-0.50	
updown	mvis	0.83%	$1.22	$1.23	$0.01	457,340	$1.24	$1.20	$1.21	$3.11	$1.02	105.09b		$128m			-0.50	
wallstreetsurvivor	mvis	0.00%	1.22	1.23	0.00	457,640	1.24	1.20		3.11	1.02			$127m			-0.52	
yahoo-finance	mvis	0.83%	1.22	1.23	0.01	463,191	1.24	1.20	1.21	3.11	1.02			128.22m			-0.50	
ycharts-com	mvis	+0.00%	1.21		+0.00					3.11	1.06			124.03m	0.00%		-0.51	
zacks	mvis	(0.83%)	1.22		0.01	vol.  463,191	1.24	1.20		3.11	1.02			130.71 m	0.00	0.00	-.5	
advfn	saft	0.26	42.59	42.52	0.11	34441	42.6	42.2925										
barchart	saft	+0.26%	42.59	42.52	+0.11	36,881	42.60	42.29	42.48	49.02	35.50		15.98	$645.66 m	4.76%	$2.00	+2.63	
barrons	saft	0.26%	42.59	42.52	+0.11	34,441	42.60	42.292				15.08 million		$644.97 million	4.70%	$0.5		
bloomberg	saft	0.259%	42.590	42.520	0.110	34,441	42.600	42.292		50.10	37.12	15.183mil	16.256	646.642mil	4.697	0.500 regular cash	2.620	
boston-com	saft	+0.2589%	42.59 usd	42.52	+0.1100	34,441	42.60	42.29	42.48	50.10	37.12	15,182,962						
bostonmerchant	saft	+0.2589%	42.59 usd	42.52	+0.1100	34,441	42.60	42.29	42.48	50.10	37.12	15,182,962						
business-insider	saft	+0.2589%	42.59 usd	42.52	+0.1100	34,441	42.60	42.29	42.48	50.10	37.12	15,182,962						
chron	saft	+0.2589%	42.59 usd	42.52	+0.1100	34,441	42.60	42.29	42.48	50.10	37.12	15,182,962						
cio-com	saft	+0.26%	42.59 usd	42.52	+0.1100	34,441	42.60	42.29	42.48	50.10	37.12	15,182,962	16.13	647m	4.7	2		
cnn-money	saft	+0.26%	42.59	42.52	+0.11	34,441	42.60	42.29	42.48				16.1	$646.6m	4.70%			
easystockalterts	saft	0.26%	42.59	42.52	+0.11	34441	42.60	42.29	42.48	50.10	37.12		16.13				2.64	
eresearch-fidelity-com	saft	0.26%	42.5900	42.5200	0.1100	34,441	42.6000	42.2925	42.4800	50.1000	37.1200	15,183,000	16.15	$644.97m	4.71%	$0.500000		
finance-abc7-com	saft	+0.2589%	42.59 usd	42.52	+0.1100	34,441	42.60	42.29	42.48	50.10	37.12	15,182,962						
finance-abc7chicago-com	saft	+0.2589%	42.59 usd	42.52	+0.1100	34,441	42.60	42.29	42.48	50.10	37.12	15,182,962						
financial-content	saft	+0.2589%	42.59 usd	42.52	+0.1100	34,441	42.60	42.29	42.48	50.10	37.12	15,182,962						
finapps-forbes-com	saft	0.3%	$42.59	42.52	0.11	34,441	42.60	42.29	42.48	50.10	37.12	15 mil		647 mil	4.7	2.00		
finviz	saft	0.26%	42.59			34,441			42.48	-13.13%	19.98%	15.18m	16.19	646.52m		2.00	2.63	
fool	saft	+0.26%	$42.59	$42.52	0.11	34,441	$42.60	$42.29	$42.48	$50.10	$37.12		16.10	$646.64m	4.60%	2.00		
foxbusiness	saft		$42.59		+0.11	34,441			$42.48									
google-finance	saft	(0.26%)	42.59	42.52	+0.11	34,441.00	42.60	42.29		50.10	37.12	15.18m	16.21	646.64m	4.70	0.50	2.63	
howthemarketworks	saft	1.308%	42.59	42.52	0.55	32,228	42.6	42.2925	42.04									
hpcwire	saft	+0.2589%	42.59 usd	42.52	+0.1100	34,441	42.60	42.29	42.48	50.10	37.12	15,182,962						
insidestocks	saft	+0.26%	42.59	42.52	+0.11	34441	42.60	42.29										
investopedia	saft	+0.26 %	$42.59	42.52	+0.11				42.48									
investorguide	saft	+0.26%	42.59	42.52	+0.11		42.60	42.2925		50.10	37.12		16.16	646.6m			2.629	
marketintellisearch	saft	0.26 %	$42.59	$42.52	0.11	33.30k	$42.60	$42.29	$42.48			15.18m	16.15	0.64b	4.71 %		2.63	
marketwatch	saft	+0.26%	$42.59	open: 42.52	+0.11	2,711	$42.60	$42.29	$42.48	$50.10	$37.12		11.95	$644.97m	4.70%	0.50	3.56	
minyanville	saft	+0.2589%	42.59 usd	42.52	+0.1100	34,441	42.60	42.29	42.48	50.10	37.12	15,182,962						
msn-money	saft	+0.26%	42.59	42.52	+0.11	34,441	42.60	42.29	42.48	50.10	37.12	15.18 mil	16.19	644.97 mil	4.71%	2.00	2.63	
nasdaq-com	saft	0.26%	$ 42.59	$ 42.52	0.11	34,441	$ 42.60	$ 42.2925	$ 42.48	$ 50.10	$ 37.12	15,183,000	16.19	$ 646,643,970	4.71 %	$2.000000	$ 2.63	
optimum	saft	+0.26%	42.59 ( 4:30 pm edt)	42.52	+0.11	34,441	42.60	42.29	42.48	50.10	37.12	15.18m	16.1	646.6m	4.70	2.00	2.64	
paidcontent	saft	+0.2589%	42.59 usd	42.52	+0.1100	34,441	42.60	42.29	42.48	50.10	37.12	15,182,962						
pc-quote	saft	0.26%	42.59	42.52	0.11	34,441	42.6	42.2925	42.48	50.10	37.12	15,143,785	16.15209	644,974,000		0.5		
personal-wealth-biz	saft	+0.26%	42.59	42.52		34,441	42.60	42.2925	42.48	50.10	37.12		16.16		4.71	2.00	2.629	
predictwallstreet	saft	+0.26%	42.59		+0.11	34,441												
raymond-james	saft	0.26	42.59	42.52	0.11	34,441	42.60	42.29	42.59	50.10	37.12		16.19				2.63	
renewable-energy-world	saft	+0.2589%	42.59 usd	42.52	+0.1100	34,441	42.60	42.29	42.48	50.10	37.12	15,182,962						
screamingmedia	saft	+0.26%	$	open: 42.52	+0.11	2,711	$42.60	$42.29	$42.48	$50.10	$37.12		11.95	$644.97m	4.70%	0.50	3.56	
scroli	saft	%	saft			0												
simple-stock-quotes	saft	+0.26%	last trade: 42.59		change: 0.110								p/e ratio: 16.16					
smartmoney	saft	(0.26%)	42.59	$42.52	0.11	34,441	$42.60	$42.29	$42.48	$50.10	$37.12			645,000	4.71%	$0.50		
stocknod	saft	+0.2589%	42.59 usd	42.52	+0.1100	34,441	42.60	42.29	42.48	50.10	37.12	15,182,962						
stockpickr	saft	0.26%	$42.59 0.11 | 0.26%	42.52	0.11	34.44k	42.60	42.29	42.48	50.10	37.12							
stocksmart	saft	.0 %	$43.67	47.95	0	5,495	44.77	43.63										
stocktwits	saft	0.14%	42.54		+0.06													
streetinsider-com	saft	0.26%	42.59	$42.52	+0.11	34,441	$42.60	$42.29	$42.48	$50.10	$37.12		16.13				$2.64	
thecramerreport	saft		42.59	42.52	+0.11	34441	42.60	42.2925										
thestree	saft	0.26%	$42.59	42.52	0.11	34441	42.6	42.29	42.48	-50.1	37.12	1.5182962e7		6.44972226e8				
tickerspy	saft	0.26%	$42.59	42.52	+0.11	34,441	42.60	42.29	42.48	50.10	37.12		16.2	644.8m	4.71%	$0.50		
tmx-quotemedia	saft	0.26%	42.590	42.520	0.110	34,441	42.600	42.293	42.480	50.100	37.120	15,182,962	16.10	646,642,352	4.696	0.500 usd	2.64	
updown	saft	0.26%	$42.59	$42.52	$0.11	31,595	$42.60	$42.29	$42.48	$50.10	$37.12	15.18b	16.16	$638m			2.63	
wallstreetsurvivor	saft	1.31%	42.59	42.52	0.55	32,228	42.60	42.29		50.10	39.40		16.10	$645m	4.70%	1.80 -	3.74	
yahoo-finance	saft	0.26%	42.59	42.52	0.11	34,441	42.60	42.29	42.48	50.10	37.12		16.20	646.60m	4.70%	2.00	2.63	
ycharts-com	saft	+0.14%	42.54		+0.06					50.10	37.12		16.17	644.91m	4.69%		2.63	
zacks	saft	(0.26%)	42.59		0.11	vol.  34,441	42.60	42.29		50.10	36.75		16.15	644.97 m	4.71	2.00	2.63	
advfn	orcc	3159900.00	3.16	3.23	3.1599	118076	3.33	3.15										
barchart	orcc	-3.36%	3.16	3.23	-0.11	119,876	3.33	3.15	3.27	7.05	2.95		54.33	$101.18 m			-0.35	
barrons	orcc	3.36%	3.16	3.23	-0.11	118,076	3.33	3.15				30.95 million		$104.07 million	orcc has not issued dividends in more than 1 year.			
bloomberg	orcc	-3.364%	3.160	3.230	-0.110	118,076	3.330	3.150		7.05	2.95	31.752mil		100.338mil			-0.160	
boston-com	orcc	-3.364%	3.160 usd	3.230	-0.1100	118,076	3.330	3.150	3.270	7.050	2.950	31,752,495						
bostonmerchant	orcc	-3.364%	3.160 usd	3.230	-0.1100	118,076	3.330	3.150	3.270	7.050	2.950	31,752,495						
business-insider	orcc	-3.364%	3.160 usd	3.230	-0.1100	118,076	3.330	3.150	3.270	7.050	2.950	31,752,495						
chron	orcc	-3.364%	3.160 usd	3.230	-0.1100	118,076	3.330	3.150	3.270	7.050	2.950	31,752,495						
cio-com	orcc	-3.36%	3.160 usd	3.230	-0.1100	118,076	3.330	3.150	3.270	7.050	2.950	31,752,495		100m				
cnn-money	orcc	-3.36%	3.16	3.23	-0.11	118,076	3.33	3.15	3.27				nm	$100.3m				
easystockalterts	orcc	-3.41%	3.16	3.23	-0.11	118076	3.33	3.15	3.27	7.05	2.95						-0.36	
eresearch-fidelity-com	orcc	-3.36%	3.1600	3.2300	-0.1100	118,076	3.3300	3.1500	3.2700	7.0500	2.9500	31,752,000	nm	$103.83m				
finance-abc7-com	orcc	-3.364%	3.160 usd	3.230	-0.1100	118,076	3.330	3.150	3.270	7.050	2.950	31,752,495						
finance-abc7chicago-com	orcc	-3.364%	3.160 usd	3.230	-0.1100	118,076	3.330	3.150	3.270	7.050	2.950	31,752,495						
financial-content	orcc	-3.364%	3.160 usd	3.230	-0.1100	118,076	3.330	3.150	3.270	7.050	2.950	31,752,495						
finapps-forbes-com	orcc	-3.4%	$3.16	3.23	-0.11	118,076	3.33	3.15	3.27	7.05	2.95	32 mil		100 mil	0.0	0.00	-0.35	
finviz	orcc	-3.36%	3.16			118,076			3.27	-55.18%	7.12%	31.75m		100.33m			-0.36	
fool	orcc	-3.36%	$3.16	$3.23	-0.11	118,076	$3.33	$3.15	$3.27	$7.05	$2.95		0.00	$100.34m				
foxbusiness	orcc		$3.16		-0.11	118,076			$3.27									
google-finance	orcc	(-3.36%)	3.16	3.23	-0.11	118,076.00	3.33	3.15		7.05	2.95	31.75m		100.34m			-0.36	
howthemarketworks	orcc	-3.067%	3.16	3.23	-0.1	117,776	3.33	3.15	3.26									
hpcwire	orcc	-3.364%	3.160 usd	3.230	-0.1100	118,076	3.330	3.150	3.270	7.050	2.950	31,752,495						
insidestocks	orcc	-3.36%	3.16	3.23	-0.11	118076	3.33	3.15					price earnings ratio: 21.07					
investopedia	orcc	-3.36 %	$3.16	3.23	-0.11				3.27									
investorguide	orcc	-3.36%	3.16	3.33	-0.11		3.33	3.15		7.05	3.15			100.3m			-0.362	
marketintellisearch	orcc	-3.36 %	$3.16	$3.33	-0.11	110.80k	$3.33	$3.15	$3.27			31.75m	0.00	0.10b	0.0 %		-0.36	
marketwatch	orcc	-3.36%	$3.20	open: 3.23	-0.11	6,900	$3.33	$3.15	$3.27	$7.05	$2.95			$104.07m				
minyanville	orcc	-3.364%	3.160 usd	3.230	-0.1100	118,076	3.330	3.150	3.270	7.050	2.950	31,752,495						
msn-money	orcc	-3.36%	3.16	3.23	-0.11	118,076	3.33	3.15	3.27	7.05	2.95	31.75 mil	-8.78	103.83 mil			-0.36	
nasdaq-com	orcc	3.36%	$ 3.16	$ 3.23	0.11	118,076	$ 3.33	$ 3.15	$ 3.27	$ 7.05	$ 2.95	31,752,000		$ 100,336,320			$ -0.35	
optimum	orcc	-3.36%	3.16 ( 4:30 pm edt)	3.23	-0.11	118,076	3.33	3.15	3.27	7.05	2.95	31.75m		100.3m			-0.36	
paidcontent	orcc	-3.364%	3.160 usd	3.230	-0.1100	118,076	3.330	3.150	3.270	7.050	2.950	31,752,495						
pc-quote	orcc	-3.36%	3.16	3.23	-0.11	118,076	3.33	3.15	3.27	7.05	2.95	32,857,278	-9.08333	103,829,000				
personal-wealth-biz	orcc	-3.36%	3.16	3.33	-0.11	118,076	3.33	3.15	3.27	7.05	3.15					0.00	-0.362	
predictwallstreet	orcc	-3.36%	3.16		-0.11	118,076												
raymond-james	orcc	-3.36	3.16	3.23	-0.11	118,076	3.33	3.15	3.16	7.05	2.95						-0.35	
renewable-energy-world	orcc	-3.364%	3.160 usd	3.230	-0.1100	118,076	3.330	3.150	3.270	7.050	2.950	31,752,495						
screamingmedia	orcc	-3.36%	$	open: 3.23	-0.11	6,900	$3.33	$3.15	$3.27	$7.05	$2.95			$104.07m				
scroli	orcc	%	orcc			0												
simple-stock-quotes	orcc	-3.36%	last trade: 3.16		change: -0.110													
smartmoney	orcc	(-3.36%)	3.16	$3.23	-0.11	118,076	$3.33	$3.15	$3.27	$7.05	$2.95			103,800	0.00%	$0.00		
stocknod	orcc	-3.364%	3.160 usd	3.230	-0.1100	118,076	3.330	3.150	3.270	7.050	2.950	31,752,495						
stockpickr	orcc	-3.36%	$3.16 -0.11 | -3.36%	3.23	-0.11	118.08k	3.33	3.15	3.27	7.05	2.95							
stocksmart	orcc	.0 %	$3.24	4.62	0	16,923	3.32	3.24										
stocktwits	orcc	-3.36%	3.16		-0.11													
streetinsider-com	orcc	3.36%	3.16	$3.23	-0.11	118,076	$3.33	$3.15	$3.27	$7.05	$2.95						$-0.36	
thecramerreport	orcc		3.16	3.33	-0.11	118076	3.33	3.15										
thestree	orcc	-3.36%	$3.16	3.23	-0.11	118076	3.33	3.15	3.27	-7.05	2.95	3.1752495e7		1.03830659e8				
tickerspy	orcc	-3.36%	$3.16	3.23	-0.11	118,076	3.33	3.15	3.27	7.05	2.95		-9.1	103.7m	0.00%	$0.00		
tmx-quotemedia	orcc	-3.36%	3.160	3.230	-0.110	118,076	3.330	3.150	3.270	7.050	2.950	31,752,495		100,337,884			-0.36	
updown	orcc	-3.36%	$3.16	$3.23	-$0.11	111,176	$3.33	$3.15	$3.27	$7.05	$2.95	31.75b		$104m			-0.36	
wallstreetsurvivor	orcc	-3.07%	3.16	3.23	-0.10	117,776	3.33	3.15		7.05	2.95			$104m			-0.14	
yahoo-finance	orcc	3.36%	3.16	3.33	0.11	118,076	3.33	3.15	3.27	7.05	2.95			100.34m			-0.36	
ycharts-com	orcc	-3.36%	3.16		-0.11					7.05	2.96			101.18m	0.00%		-0.36	
zacks	orcc	(-3.36%)	3.16		-0.11	vol.  118,076	3.33	3.15		7.05	2.95		54.5	103.83 m	0.00	0.00	.06	
advfn	ixys	1.33	15.24	15.03	0.2	107487	15.27	14.93										
barchart	ixys	+1.33%	15.24	14.93	+0.20	121,711	15.27	14.93	15.04	15.98	8.00		15.60	$476.25 m			+1.15	
barrons	ixys	1.33%	15.24	15.03	+0.20	106,487	15.27	14.93				32.01 million		$472.12 million	ixys has not issued dividends in more than 1 year.	$0.03		
bloomberg	ixys	1.330%	15.240	15.030	0.200	107,487	15.270	14.930		15.98	8.00	31.517mil	16.747	480.318mil			0.910	
boston-com	ixys	+1.330%	15.24 usd	15.03	+0.2000	105,464	15.27	14.93	15.04	15.98	8.000	31,516,934						
bostonmerchant	ixys	+1.330%	15.24 usd	15.03	+0.2000	105,464	15.27	14.93	15.04	15.98	8.000	31,516,934						
business-insider	ixys	+1.330%	15.24 usd	15.03	+0.2000	105,464	15.27	14.93	15.04	15.98	8.000	31,516,934						
chron	ixys	+1.330%	15.24 usd	15.03	+0.2000	105,464	15.27	14.93	15.04	15.98	8.000	31,516,934						
cio-com	ixys	+1.33%	15.24 usd	15.03	+0.2000	105,464	15.27	14.93	15.04	15.98	8.000	31,516,934	13.37	480m				
cnn-money	ixys	+1.33%today&rsquo;s change	15.24data as of 3:59pm et	15.03	+0.20	106,487	15.27	14.93	15.04				13.4	$480.3m				
easystockalterts	ixys	1.33%	15.24	15.03	+0.20	105464	15.27	14.93	15.04	15.98	8.00		13.37				1.14	
eresearch-fidelity-com	ixys	1.33%	15.2400	15.0300	0.2000	107,487	15.2700	14.9300	15.0400	15.9800	8.0000	31,517,000	13.08	$474.02m				
finance-abc7-com	ixys	+1.330%	15.24 usd	15.03	+0.2000	105,464	15.27	14.93	15.04	15.98	8.000	31,516,934						
finance-abc7chicago-com	ixys	+1.330%	15.24 usd	15.03	+0.2000	105,464	15.27	14.93	15.04	15.98	8.000	31,516,934						
financial-content	ixys	+1.330%	15.24 usd	15.03	+0.2000	105,464	15.27	14.93	15.04	15.98	8.000	31,516,934						
finapps-forbes-com	ixys	1.3%	$15.24	15.03	0.20	107,487	15.27	14.93	15.04	15.98	8.00	32 mil	13.2	480 mil	0.0	0.00	1.15	
finviz	ixys	1.33%	15.24			107,487			15.04	-4.63%	90.50%	31.52m	13.19	474.06m			1.14	
fool	ixys	+1.33%	$15.24	$15.03	0.20	107,487	$15.27	$14.93	$15.04	$15.98	$8.00		13.20	$480.32m	1.60%	0.12		
foxbusiness	ixys		$15.24		+0.20	111,447			$15.04									
google-finance	ixys	(1.33%)	15.24	15.03	+0.20	107,487.00	15.27	14.93		15.98	8.00	31.52m	13.34	480.32m			1.14	
howthemarketworks	ixys	1.736%	15.24	15.03	0.26	105,464	15.25	14.93	14.98									
hpcwire	ixys	+1.330%	15.24 usd	15.03	+0.2000	105,464	15.27	14.93	15.04	15.98	8.000	31,516,934						
insidestocks	ixys	+1.33%	15.24	14.93	+0.20	111447	15.27	14.93					price earnings ratio: 16.75					
investopedia	ixys	+1.33 %	$15.24	15.03	+0.20				15.04									
investorguide	ixys	+1.26%	15.23	14.93	+0.19		15.22	14.93		15.98	8.00		13.19	480.0m			1.14	
marketintellisearch	ixys	1.33 %	$15.24	$14.93	0.20	104.90k	$15.27	$14.93	$15.04			31.52m	13.19	0.47b	0.0 %		1.14	
marketwatch	ixys	+1.33%	$15.24	open: 15.03	+0.20	4,960	$15.27	$14.93	$15.04	$15.98	$8.00		13.48	$474.02m			1.13	
minyanville	ixys	+1.330%	15.24 usd	15.03	+0.2000	105,464	15.27	14.93	15.04	15.98	8.000	31,516,934						
msn-money	ixys	+1.33%	15.24	15.03	+0.20	107,487	15.27	14.93	15.04	15.98	8.00	31.52 mil	13.37	474.01 mil			1.14	
nasdaq-com	ixys	1.33%	$ 15.24	$ 15.03	0.20	107,487	$ 15.27	$ 14.93	$ 15.04	$ 15.98	$ 8	31,250,000	13.25	$ 476,250,000	2.66 %	$0.400000	$ 1.15	
optimum	ixys	+1.33%	15.24 ( 4:00 pm edt)	15.03	+0.20	105,464	15.27	14.93	15.04	15.98	8.00	31.52m	13.4	480.3m	0.66	0.10	1.14	
paidcontent	ixys	+1.330%	15.24 usd	15.03	+0.2000	105,464	15.27	14.93	15.04	15.98	8.000	31,516,934						
pc-quote	ixys	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	ixys	+1.33%	15.24	14.93		111,447	15.27	14.93	15.04	15.98	8.00		13.19			0.00	1.14	
predictwallstreet	ixys	+1.33%	15.24		+0.20	107,487												
raymond-james	ixys	1.33	15.24	15.03	0.20	107,487	15.27	14.93	15.24	15.98	8.00		13.03				1.17	
renewable-energy-world	ixys	+1.330%	15.24 usd	15.03	+0.2000	105,464	15.27	14.93	15.04	15.98	8.000	31,516,934						
screamingmedia	ixys	+1.33%	$	open: 15.03	+0.20	4,960	$15.27	$14.93	$15.04	$15.98	$8.00		13.48	$474.02m			1.13	
scroli	ixys	%	ixys			0												
simple-stock-quotes	ixys	+1.33%	last trade: 15.24		change: 0.200								p/e ratio: 13.19					
smartmoney	ixys	(1.33%)	15.24	$15.03	0.20	107,487	$15.27	$14.93	$15.04	$15.98	$8.00			474,000	0.00%	$0.07		
stocknod	ixys	+1.330%	15.24 usd	15.03	+0.2000	105,464	15.27	14.93	15.04	15.98	8.000	31,516,934						
stockpickr	ixys	1.33%	$15.24 0.20 | 1.33%	15.03	0.20	107.49k	15.27	14.93	15.04	15.98	8.00							
stocksmart	ixys	.0 %	$13.19	11.71	0	7,165	13.81	13.16										
stocktwits	ixys	1.06%	15.20		+0.16													
streetinsider-com	ixys	1.33%	15.24	$15.03	+0.20	105,464	$15.27	$14.93	$15.04	$15.98	$8.00		13.37				$1.14	
thecramerreport	ixys		15.24	14.93	+0.20	107487	15.27	14.93										
thestree	ixys	1.33%	$15.24	15.03	0.2	107487	15.27	14.93	15.04	-15.98	8.0	3.1516934e7		4.74014687e8				
tickerspy	ixys	1.33%	$15.24	15.03	+0.20	107,487	15.27	14.93	15.04	15.98	8.00		13.2	473.0m	0.00%	$0.10		
tmx-quotemedia	ixys	1.33%	15.240	15.030	0.200	111,447	15.270	14.930	15.040	15.980	8.000	31,516,934	13.20	480,318,074			1.14	
updown	ixys	1.33%	$15.24	$15.03	$0.20	106,487	$15.27	$14.93	$15.04	$15.98	$8.00	31.25b	12.85	$472m			1.17	
wallstreetsurvivor	ixys	1.74%	15.24	15.03	0.26	105,464	15.25	14.93		15.98	8.23		13.20	$474m			1.14	
yahoo-finance	ixys	1.33%	15.24	14.93	0.20	107,487	15.27	14.93	15.04	15.98	8.00		13.37	480.30m			1.14	
ycharts-com	ixys	+1.06%	15.20		+0.16					15.98	8.00		13.33	475.00m	0.00%		1.14	
zacks	ixys	(1.33%)	15.24		0.20	vol.  107,487	15.27	14.93		15.98	8.00		15.67	474.02 m	0.00	0.00	.96	
advfn	mxim	-0.54	25.75	25.93	-0.14	1220976	25.93	25.55										
barchart	mxim	-0.54%	25.75	25.93	-0.14	989,367	25.93	25.55	25.89	28.19	15.23		15.98	$7.63 b	3.29%	$0.84	+1.39	
barrons	mxim	0.54%	25.75	25.93	-0.14	1.218m	25.93	25.55				310.02 million		$7.65 billion	3.26%	$0.21		
bloomberg	mxim	-0.541%	25.750	25.930	-0.140	1,220,976	25.930	25.550		28.44	15.67	295.368mil	17.399	7,605.718mil	3.263	0.210 regular cash	1.480	
boston-com	mxim	-0.5407%	25.75 usd	25.93	-0.1400	1,216,111	25.93	25.55	25.89	28.44	15.67	295,367,676						
bostonmerchant	mxim	-0.5407%	25.75 usd	25.93	-0.1400	1,216,111	25.93	25.55	25.89	28.44	15.67	295,367,676						
business-insider	mxim	-0.5407%	25.75 usd	25.93	-0.1400	1,216,111	25.93	25.55	25.89	28.44	15.67	295,367,676						
chron	mxim	-0.5407%	25.75 usd	25.93	-0.1400	1,216,111	25.93	25.55	25.89	28.44	15.67	295,367,676						
cio-com	mxim	-0.54%	25.75 usd	25.93	-0.1400	1,216,111	25.93	25.55	25.89	28.44	15.67	295,367,676	18.53	8b	3.2	0.84		
cnn-money	mxim	-0.54%today&rsquo;s change	25.75data as of 4:00pm et	25.93	-0.14	1,217,676	25.93	25.55	25.89				18.5	$7.6b	3.26%			
easystockalterts	mxim	-0.54%	25.75	25.93	-0.14	1216111	25.93	25.55	25.89	28.44	15.67		18.53				1.39	
eresearch-fidelity-com	mxim	-0.54%	25.7500	25.9300	-0.1400	1,220,976	25.9300	25.5500	25.8900	28.4400	15.6700	295,368,000	18.63	$7.65b	3.24%	$0.210000		
finance-abc7-com	mxim	-0.5407%	25.75 usd	25.93	-0.1400	1,216,111	25.93	25.55	25.89	28.44	15.67	295,367,676						
finance-abc7chicago-com	mxim	-0.5407%	25.75 usd	25.93	-0.1400	1,216,111	25.93	25.55	25.89	28.44	15.67	295,367,676						
financial-content	mxim	-0.5407%	25.75 usd	25.93	-0.1400	1,216,111	25.93	25.55	25.89	28.44	15.67	295,367,676						
finapps-forbes-com	mxim	-0.5%	$25.75	25.93	-0.14	1,220,976	25.93	25.55	25.89	28.44	15.67	295 mil	18.5	8 bil	3.3	0.84	1.39	
finviz	mxim	-0.54%	25.75			1,220,976			25.89	-8.62%	69.03%	295.37m	18.63	7.65b		0.84	1.39	
fool	mxim	-0.54%	$25.75	$25.93	-0.14	1,217,676	$25.93	$25.55	$25.89	$28.44	$15.67		18.60	$7.61b	4.40%	0.84		
foxbusiness	mxim		$25.75		-0.14	1,281,064			$25.89									
google-finance	mxim	(-0.54%)	25.75	25.93	-0.14	1.22m	25.93	25.55		28.44	15.67	295.37m	18.54	7.61b	3.26	0.21	1.39	
howthemarketworks	mxim	0.743%	25.75	25.93	0.19	1,216,111	25.93	25.55	25.56									
hpcwire	mxim	-0.5407%	25.75 usd	25.93	-0.1400	1,216,111	25.93	25.55	25.89	28.44	15.67	295,367,676						
insidestocks	mxim	-0.54%	25.75	25.93	-0.14	985264	25.93	25.55					price earnings ratio: 16.09					
investopedia	mxim	-0.54 %	$25.75	25.93	-0.14				25.89									
investorguide	mxim	-0.60%	25.735	25.88	-0.155		25.93	25.55		28.44	15.67		18.65	7.601b			1.388	
marketintellisearch	mxim	-0.7 %	$25.71	$25.93	-0.18	1202.50k	$25.93	$25.55	$25.89			295.37m	18.63	7.65b	3.24 %		1.39	
marketwatch	mxim	-0.54%	$25.75	open: 25.93	-0.14	62,980	$25.93	$25.55	$25.89	$28.44	$15.67		18.59	$7.65b	3.26%	0.21	1.39	
minyanville	mxim	-0.5407%	25.75 usd	25.93	-0.1400	1,216,111	25.93	25.55	25.89	28.44	15.67	295,367,676						
msn-money	mxim	-0.54%	25.75	25.93	-0.14	1.22 mil	25.93	25.55	25.89	28.44	15.67	295.37 mil	18.53	7.65 bil	3.24%	0.84	1.39	
nasdaq-com	mxim	0.54%	$ 25.75	$ 25.93	0.14	1,220,976	$ 25.93	$ 25.55	$ 25.89	$ 28.44	$ 15.67	295,368,000	18.53	$ 7,605,726,000	3.24 %	$0.840000	$ 1.39	
optimum	mxim	-0.54%	25.75 ( 4:00 pm edt)	25.93	-0.14	1,211,576	25.93	25.55	25.89	28.44	15.67	295.37m	18.5	7.6b	3.26	0.84	1.39	
paidcontent	mxim	-0.5407%	25.75 usd	25.93	-0.1400	1,216,111	25.93	25.55	25.89	28.44	15.67	295,367,676						
pc-quote	mxim	-0.54%	25.75	25.93	-0.14	1,280,556	25.93	25.55	25.89	28.44	15.67	296,973,887	18.6259	7,647,078,000		0.21		
personal-wealth-biz	mxim	-0.54%	25.75	25.88	-0.14	1,281,064	25.93	25.55	25.89	28.44	15.67		18.65		3.24	0.84	1.388	
predictwallstreet	mxim	-0.54%	25.75		-0.14	1,220,976												
raymond-james	mxim	-0.54	25.75	25.93	-0.14	1,220,976	25.93	25.55	25.75	28.44	15.67		18.26				1.41	
renewable-energy-world	mxim	-0.5407%	25.75 usd	25.93	-0.1400	1,216,111	25.93	25.55	25.89	28.44	15.67	295,367,676						
screamingmedia	mxim	-0.54%	$	open: 25.93	-0.14	62,980	$25.93	$25.55	$25.89	$28.44	$15.67		18.59	$7.65b	3.26%	0.21	1.39	
scroli	mxim	%	mxim			0												
simple-stock-quotes	mxim	-0.54%	last trade: 25.75		change: -0.140								p/e ratio: 18.65					
smartmoney	mxim	(-0.54%)	25.75	$25.93	-0.14	1,220,976	$25.93	$25.55	$25.89	$28.44	$15.67			7,647,100	3.24%	$0.21		
stocknod	mxim	-0.5407%	25.75 usd	25.93	-0.1400	1,216,111	25.93	25.55	25.89	28.44	15.67	295,367,676						
stockpickr	mxim	-0.54%	$25.75 -0.14 | -0.54%	25.93	-0.14	1.22m	25.93	25.55	25.89	28.44	15.67							
stocksmart	mxim	.0 %	$26.435	23.79	0	533,801	27.3	26.43										
stocktwits	mxim	-0.62%	25.73		-0.16													
streetinsider-com	mxim	0.54%	25.75	$25.93	-0.14	1,216,111	$25.93	$25.55	$25.89	$28.44	$15.67		18.53				$1.39	
thecramerreport	mxim		25.75	25.88	-0.14	1220976	25.93	25.55										
thestree	mxim	-0.54%	$25.75	25.93	-0.14	1220976	25.93	25.55	25.89	-28.44	15.67	2.95367676e8		7.647069132e9				
tickerspy	mxim	-0.54%	$25.75	25.93	-0.14	1,220,976	25.93	25.55	25.89	28.44	15.67		18.6	7.6b	3.24%	$0.21		
tmx-quotemedia	mxim	-0.54%	25.750	25.930	-0.140	1,281,064	25.930	25.550	25.890	28.440	15.670	295,367,676	18.60	7,605,717,657	3.244	0.210 usd	1.39	
updown	mxim	-0.54%	$25.75	$25.93	-$0.14	1,217,676	$25.93	$25.55	$25.89	$28.44	$15.67	295.36b	18.31	$7.55b			1.41	
wallstreetsurvivor	mxim	0.74%	25.75	25.93	0.19	1,216,111	25.93	25.55		28.44	15.67		18.60	$8b	3.20%	0.80 -	0.40	
yahoo-finance	mxim	0.54%	25.75	25.88	0.14	1,220,976	25.93	25.55	25.89	28.44	15.67		18.55	7.61b	3.20%	0.84	1.39	
ycharts-com	mxim	-0.62%	25.73		-0.16					28.44	15.67		18.51	7.63b	3.42%		1.39	
zacks	mxim	(-0.54%)	25.75		-0.14	vol.  1,220,976	25.93	25.55		28.44	15.67		16.18	7.65 b	3.24	0.84	1.6	
advfn	ek	-4.56	2.93	3.11	-0.14	12970282	3.12	2.93										
barchart	ek	-4.56%	2.93	3.11	-0.14	12,970,282	3.12	2.93	3.07	5.95	2.75		0.00	$787.82 m			-1.61	
barrons	ek	4.56%	2.93	3.11	-0.14	12.938m	3.12	2.93				268.50 million		$963.16 million	ek has not issued dividends in more than 1 year.	$0.25		
bloomberg	ek	-4.560%	2.930	3.110	-0.140	12,970,282	3.120	2.930		5.95	2.75	269.038mil		788.282mil			-3.880	
boston-com	ek	-4.560%	2.930 usd	3.110	-0.1400	12,970,282	3.120	2.930	3.070	5.950	2.750	269,038,172						
bostonmerchant	ek	-4.560%	2.930 usd	3.110	-0.1400	12,970,282	3.120	2.930	3.070	5.950	2.750	269,038,172						
business-insider	ek	-4.560%	2.930 usd	3.110	-0.1400	12,970,282	3.120	2.930	3.070	5.950	2.750	269,038,172						
chron	ek	-4.560%	2.930 usd	3.110	-0.1400	12,970,282	3.120	2.930	3.070	5.950	2.750	269,038,172						
cio-com	ek	-4.56%	2.930 usd	3.110	-0.1400	12,970,282	3.120	2.930	3.070	5.950	2.750	269,038,172		788m				
cnn-money	ek	-4.56%	2.93	3.11	-0.14	12,970,282	3.12	2.93	3.07				nm	$788.3m				
easystockalterts	ek	-4.50%	2.93	3.11	-0.14	12970282	3.12	2.93	3.07	5.95	2.75						-3.87	
eresearch-fidelity-com	ek	-4.56%	2.9300	3.1100	-0.1400	12,970,282	3.1200	2.9300	3.0700	5.9500	2.7500	269,038,000	nm	$825.95m				
finance-abc7-com	ek	-4.560%	2.930 usd	3.110	-0.1400	12,970,282	3.120	2.930	3.070	5.950	2.750	269,038,172						
finance-abc7chicago-com	ek	-4.560%	2.930 usd	3.110	-0.1400	12,970,282	3.120	2.930	3.070	5.950	2.750	269,038,172						
financial-content	ek	-4.560%	2.930 usd	3.110	-0.1400	12,970,282	3.120	2.930	3.070	5.950	2.750	269,038,172						
finapps-forbes-com	ek	-4.6%	$2.93	3.11	-0.14	12,970,282	3.12	2.93	3.07	5.95	2.75	269 mil		788 mil	0.0	0.00	-1.62	
finviz	ek	-4.56%	2.93			12,970,282			3.07	-50.76%	6.55%	269.04m		788.29m			-3.88	
fool	ek	-4.56%	$2.93	$3.11	-0.14	12,970,282	$3.12	$2.93	$3.07	$5.95	$2.75		0.00	$788.28m	16.40%	0.50		
foxbusiness	ek		$2.93		-0.14	13,087,686			$3.07									
google-finance	ek	(-4.56%)	2.93	3.11	-0.14	12.97m	3.12	2.93		5.95	2.75	269.04m		788.28m			-3.88	
howthemarketworks	ek	-18.156%	2.93	3.11	-0.65	12,936,307	3.12	2.93	3.58									
hpcwire	ek	-4.560%	2.930 usd	3.110	-0.1400	12,970,282	3.120	2.930	3.070	5.950	2.750	269,038,172						
insidestocks	ek	-4.56%	2.93	3.11	-0.14	13055826	3.12	2.93										
investopedia	ek	-4.56 %	$2.93	3.11	-0.14				3.07									
investorguide	ek	-4.56%	2.93	3.11	-0.14		3.12	2.93		5.95	2.75			788.3m			-3.947	
marketintellisearch	ek	-4.56 %	$2.93	$3.11	-0.14	12892.00k	$3.12	$2.93	$3.07			269.04m	0.00	0.83b	0.0 %		-3.88	
marketwatch	ek	-4.56%	$2.93	open: 3.11	-0.14	35,969	$3.12	$2.93	$3.07	$5.95	$2.75		2.23	$825.95m			1.31	
minyanville	ek	-4.560%	2.930 usd	3.110	-0.1400	12,970,282	3.120	2.930	3.070	5.950	2.750	269,038,172						
msn-money	ek	-4.56%	2.93	3.11	-0.14	12.97 mil	3.12	2.93	3.07	5.95	2.75	269.04 mil	-0.77	825.95 mil			-3.91	
nasdaq-com	ek	4.56%	$ 2.93		0.14	12,970,282	$ 3.12	$ 2.93	$ 3.07	$ 5.95	$ 2.75	269,038,000		$ 788,281,340	16.29 %	$0.500000	$ -1.61	
optimum	ek	-4.56%	2.93 ( 4:15 pm edt)	3.11	-0.14	12,970,282	3.12	2.93	3.07	5.95	2.75	269.04m		788.3m	8.53	0.25	-3.87	
paidcontent	ek	-4.560%	2.930 usd	3.110	-0.1400	12,970,282	3.120	2.930	3.070	5.950	2.750	269,038,172						
pc-quote	ek	-4.56%	2.93	3.11	-0.14	12,970,282	3.12	2.93	3.07	5.95	2.75	281,893,072	-0.80157	825,947,000		0.25		
personal-wealth-biz	ek	-4.56%	2.93	3.11	-0.14	13,087,686	3.12	2.93	3.07	5.95	2.75					0.00	-3.947	
predictwallstreet	ek	-1.63%	3.02		-0.05	3,070,958												
raymond-james	ek	-4.56	2.93	3.11	-0.14	12,970,282	3.12	2.93	2.93	5.95	2.75						-3.87	
renewable-energy-world	ek	-4.560%	2.930 usd	3.110	-0.1400	12,970,282	3.120	2.930	3.070	5.950	2.750	269,038,172						
screamingmedia	ek	-4.56%	$	open: 3.11	-0.14	35,125	$3.12	$2.93	$3.07	$5.95	$2.75		2.23	$825.95m			1.31	
scroli	ek	%	ek			0												
simple-stock-quotes	ek	-4.56%	last trade: 2.93		change: -0.140													
smartmoney	ek	(-4.56%)	2.93	$3.11	-0.14	12,970,282	$3.12	$2.93	$3.07	$5.95	$2.75			825,900	0.00%	$0.25		
stocknod	ek	-4.560%	2.930 usd	3.110	-0.1400	12,970,282	3.120	2.930	3.070	5.950	2.750	269,038,172						
stockpickr	ek	-4.56%	$2.93 -0.14 | -4.56%	3.11	-0.14	12.97m	3.12	2.93	3.07	5.95	2.75							
stocksmart	ek	.0 %	$3.265	5.52	0	584,961	3.35	3.26										
stocktwits	ek	-3.91%	2.95		-0.12													
streetinsider-com	ek	4.56%	2.93	$3.11	-0.14	12,970,282	$3.12	$2.93	$3.07	$5.95	$2.75						$-3.87	
thecramerreport	ek		3.07		0.00	2000												
thestree	ek	-4.56%	$2.93	3.11	-0.14	12970282	3.12	2.93	3.07	-5.95	2.75	2.69038172e8		8.25947188e8				
tickerspy	ek	-4.56%	$2.93	3.11	-0.14	12,970,282	3.12	2.93	3.07	5.95	2.75		-0.8	825.8m	0.00%	$0.25		
tmx-quotemedia	ek	-4.56%	2.930	3.110	-0.140	13,087,686	3.120	2.930	3.070	5.950	2.750	269,038,172		788,281,844			-3.92	
updown	ek	-4.56%	$2.93	$3.11	-$0.14	12,934,357	$3.12	$2.93	$3.07	$5.95	$2.75	269.03b		$963m			-3.92	
wallstreetsurvivor	ek	-18.16%	2.93	3.11	-0.65	12,936,307	3.12	2.93		5.95	2.75			$826m			-2.56	
yahoo-finance	ek	4.56%	2.93	3.11	0.14	12,970,282	3.12	2.93	3.07	5.95	2.75			788.28m			-3.95	
ycharts-com	ek	-3.91%	2.95		-0.12					5.95	2.75			793.20m	0.00%		-3.87	
zacks	ek	(-4.56%)	2.93		-0.14	vol.  12,970,282	3.12	2.93		5.95	2.75			825.95 m	0.00	0.00	-2.03	
advfn	hbcp	-0.41	14.64	15.24	-0.06	6911	15.24	14.57										
barchart	hbcp	-0.20%	14.67	15.24	-0.03	7,311	15.24	14.57	14.70	16.19	12.34		22.07	$118.68 m			+0.62	
barrons	hbcp			15.24		6,911	15.24	14.57				7.59 million		$118.84 million	hbcp has not issued dividends in more than 1 year.			
bloomberg	hbcp	-0.408%	14.640	15.240	-0.060	6,911	15.240	14.570		16.19	12.34	8.084mil	19.520	118.348mil			0.750	
boston-com	hbcp	-0.4082%	14.64 usd	15.24	-0.0600	6,911	15.24	14.57	14.70	16.19	12.34	8,083,896						
bostonmerchant	hbcp	-0.4082%	14.64 usd	15.24	-0.0600	6,911	15.24	14.57	14.70	16.19	12.34	8,083,896						
business-insider	hbcp	-0.4082%	14.64 usd	15.24	-0.0600	6,911	15.24	14.57	14.70	16.19	12.34	8,083,896						
chron	hbcp	-0.4082%	14.64 usd	15.24	-0.0600	6,911	15.24	14.57	14.70	16.19	12.34	8,083,896						
cio-com	hbcp	-0.41%	14.64 usd	15.24	-0.0600	6,911	15.24	14.57	14.70	16.19	12.34	8,083,896	23.61	118m				
cnn-money	hbcp	-0.41%today&rsquo;s change	14.64data as of 3:58pm et	15.24	-0.06	6,911	15.24	14.57	14.70				23.6	$118.3m				
easystockalterts	hbcp	-0.39%	14.64	15.24	-0.06	6911	15.24	14.57	14.70	16.19	12.34		23.61				0.62	
eresearch-fidelity-com	hbcp	-0.41%	14.6400	15.2400	-0.0600	6,911	15.2400	14.5700	14.7000	16.1900	12.3400	8,084,000	23.71	$118.83m				
finance-abc7-com	hbcp	-0.4082%	14.64 usd	15.24	-0.0600	6,911	15.24	14.57	14.70	16.19	12.34	8,083,896						
finance-abc7chicago-com	hbcp	-0.4082%	14.64 usd	15.24	-0.0600	6,911	15.24	14.57	14.70	16.19	12.34	8,083,896						
financial-content	hbcp	-0.4082%	14.64 usd	15.24	-0.0600	6,911	15.24	14.57	14.70	16.19	12.34	8,083,896						
finapps-forbes-com	hbcp	-0.4%	$14.64	15.24	-0.06	6,911	15.24	14.57	14.70	16.19	12.34	8 mil	30.5	118 mil	0.0	0.00	0.48	
finviz	hbcp	-0.41%	14.64			6,911			14.70	-9.57%	18.64%	8.08m	23.71	118.78m			0.62	
fool	hbcp	-0.41%	$14.64	$15.24	-0.06	6,911	$15.24	$14.57	$14.70	$16.19	$12.34		23.70	$118.35m				
foxbusiness	hbcp		$14.64		-0.06	6,911			$14.70									
google-finance	hbcp	(-0.20%)	14.67	15.24	-0.03	6,911.00	15.24	14.57		16.19	12.34	8.08m	23.83	118.59m			0.62	
howthemarketworks	hbcp	-1.014%	14.64	15.24	-0.15	6,911	15.24	14.57	14.79									
hpcwire	hbcp	-0.4082%	14.64 usd	15.24	-0.0600	6,911	15.24	14.57	14.70	16.19	12.34	8,083,896						
insidestocks	hbcp	-0.41%	14.64	15.24	-0.06	6911	15.24	14.57										
investopedia	hbcp	-0.41 %	$14.64	15.24	-0.06				14.70									
investorguide	hbcp	-0.20%	14.67	14.70	-0.03		15.24	14.57		16.19	12.34		23.60	118.6m			0.623	
marketintellisearch	hbcp	-0.41 %	$14.64	$14.70	-0.06	6.90k	$15.24	$14.57	$14.70			8.08m	23.71	0.12b	0.0 %		0.62	
marketwatch	hbcp	-0.20%	$14.67	open: 15.24	-0.03	6,911	$15.24	$14.57	$14.70	$16.19	$12.34		22.97	$118.84m			0.64	
minyanville	hbcp	-0.4082%	14.64 usd	15.24	-0.0600	6,911	15.24	14.57	14.70	16.19	12.34	8,083,896						
msn-money	hbcp	-0.41%	14.64	15.24	-0.06	6,911	15.24	14.57	14.70	16.19	12.34	8.08 mil	23.61	118.83 mil			0.62	
nasdaq-com	hbcp	0.41%	$ 14.64	$ 15	0.06	6,911	$ 15.24	$ 14.57	$ 14.70	$ 16.19	$ 12.34	8,084,000	23.61	$ 118,349,760			$ 0.62	
optimum	hbcp	-0.41%	14.64 ( 3:58 pm edt)	15.24	-0.06	6,911	15.24	14.57	14.70	16.19	12.34	8.08m	23.6	118.3m			0.62	
paidcontent	hbcp	-0.4082%	14.64 usd	15.24	-0.0600	6,911	15.24	14.57	14.70	16.19	12.34	8,083,896						
pc-quote	hbcp	-0.41%	14.64	15.24	-0.06	6,911	15.24	14.57	14.7	16.19	12.34	8,117,131	23.70968	118,835,000				
personal-wealth-biz	hbcp	-0.41%	14.64	14.70	-0.06	6,911	15.24	14.57	14.70	16.19	12.34		23.60			0.00	0.623	
predictwallstreet	hbcp	-0.41%	14.64		-0.06	6,911												
raymond-james	hbcp	-0.41	14.64	15.24	-0.06	6,911	15.24	14.57	14.64	16.19	12.34		23.61				0.62	
renewable-energy-world	hbcp	-0.4082%	14.64 usd	15.24	-0.0600	6,911	15.24	14.57	14.70	16.19	12.34	8,083,896						
screamingmedia	hbcp	-0.41%	$	open: 15.24	-0.06	6,911	$15.24	$14.57	$14.70	$16.19	$12.34		22.97	$118.84m			0.64	
scroli	hbcp	%	hbcp			0												
simple-stock-quotes	hbcp	-0.41%	last trade: 14.64		change: -0.060								p/e ratio: 23.6					
smartmoney	hbcp	(-0.41%)	14.64	$15.24	-0.06	6,911	$15.24	$14.57	$14.70	$16.19	$12.34			118,800	0.00%	$0.00		
stocknod	hbcp	-0.4082%	14.64 usd	15.24	-0.0600	6,911	15.24	14.57	14.70	16.19	12.34	8,083,896						
stockpickr	hbcp	-0.41%	$14.64 -0.06 | -0.41%	15.24	-0.06	6.91k	15.24	14.57	14.70	16.19	12.34							
stocksmart	hbcp	.0 %	$14.85	14.17	0	600	15.08	14.85										
stocktwits	hbcp	-0.41%	14.64		-0.06													
streetinsider-com	hbcp	0.41%	14.64	$15.24	-0.06	6,911	$15.24	$14.57	$14.70	$16.19	$12.34		23.61				$0.62	
thecramerreport	hbcp		14.64	14.70	-0.06	6911	15.24	14.57										
thestree	hbcp	-0.41%	$14.64	15.24	-0.06	6911	15.24	14.57	14.7	-16.19	12.34	8083896.0		1.18833271e8				
tickerspy	hbcp	-0.41%	$14.64	15.24	-0.06	6,911	15.24	14.57	14.70	16.19	12.34		23.7	118.8m	0.00%	$0.00		
tmx-quotemedia	hbcp	-0.41%	14.640	15.240	-0.060	6,911	15.240	14.570	14.700	16.190	12.340	8,083,896	23.70	118,348,237			0.62	
updown	hbcp	-0.41%	$14.64	$15.24	-$0.06	6,911	$15.24	$14.57	$14.70	$16.19	$12.34	8.08b	23.42	$120m			0.63	
wallstreetsurvivor	hbcp	-1.01%	14.64	15.24	-0.15	6,911	15.24	14.57		16.19	12.67		23.70	$119m			0.62	
yahoo-finance	hbcp	0.41%	14.64	14.70	0.06	6,911	15.24	14.57	14.70	16.19	12.34		23.50	118.34m			0.62	
ycharts-com	hbcp	-0.41%	14.64		-0.06					16.19	12.34		23.61	118.44m	0.00%		0.62	
zacks	hbcp	(-0.41%)	14.64		-0.06	vol.  6,911	15.24	14.57		16.19	12.34		21.94	118.83 m	0.00	0.00	.67	
advfn	cmcsa	0.93	25.97	25.75	0.24	12708553	26.14	25.7										
barchart	cmcsa	+0.93%	25.97	25.73	+0.24	11,665,286	26.14	25.70	25.73	27.04	16.45		18.77	$71.84 b	1.78%	$0.45	+1.32	
barrons	cmcsa	0.93%	25.97	25.75	+0.24	12.703m	26.14	25.70				2.82 billion		$70.59 billion	1.73%	$0.11		
bloomberg	cmcsa	0.933%	25.970	25.750	0.240	12,708,553	26.140	25.700		27.16	16.76	2,084.368mil	19.096	71,093.270mil	1.591	0.112 regular cash	1.360	
boston-com	cmcsa	+0.9328%	25.97 usd	25.75	+0.2400	12,662,344	26.14	25.70	25.73	27.16	16.76	2,084,367,723						
bostonmerchant	cmcsa	+0.9328%	25.97 usd	25.75	+0.2400	12,662,344	26.14	25.70	25.73	27.16	16.76	2,084,367,723						
business-insider	cmcsa	+0.9328%	25.97 usd	25.75	+0.2400	12,662,344	26.14	25.70	25.73	27.16	16.76	2,084,367,723						
chron	cmcsa	+0.9328%	25.97 usd	25.75	+0.2400	12,662,344	26.14	25.70	25.73	27.16	16.76	2,084,367,723						
cio-com	cmcsa	+0.93%	25.97 usd	25.75	+0.2400	12,662,344	26.14	25.70	25.73	27.16	16.76	2,084,367,723	19.67	54b	1.7	0.45		
cnn-money	cmcsa	+0.93%	25.97	25.75	+0.24	12,708,553	26.14	25.70	25.73				19.7	$54.1b	1.73%			
easystockalterts	cmcsa	0.93%	25.97	25.75	+0.24	12565960	26.14	25.70	25.73	27.16	16.76		19.67				1.32	
eresearch-fidelity-com	cmcsa	0.93%	25.9700	25.7500	0.2400	12,708,553	26.1400	25.7000	25.7300	27.1600	16.7600	2,084,368,000	19.49	$53.63b	1.75%	$0.112500		
finance-abc7-com	cmcsa	+0.9328%	25.97 usd	25.75	+0.2400	12,662,344	26.14	25.70	25.73	27.16	16.76	2,084,367,723						
finance-abc7chicago-com	cmcsa	+0.9328%	25.97 usd	25.75	+0.2400	12,662,344	26.14	25.70	25.73	27.16	16.76	2,084,367,723						
financial-content	cmcsa	+0.9328%	25.97 usd	25.75	+0.2400	12,662,344	26.14	25.70	25.73	27.16	16.76	2,084,367,723						
finapps-forbes-com	cmcsa	0.9%	$25.97	25.75	0.24	12,708,553	26.14	25.70	25.73	27.16	16.76	2.08 bil	19.7	54 bil	1.7	0.45	1.32	
finviz	cmcsa	0.93%	25.97			12,702,653			25.73	-3.94%	57.87%	2.77b	19.49	71.17b		0.45	1.32	
fool	cmcsa	+0.93%	$25.97	$25.75	0.24	12,704,353	$26.14	$25.70	$25.73	$27.16	$16.76		19.50	$71.84b	2.40%	0.45		
foxbusiness	cmcsa		$25.97		+0.24	12,947,213			$25.73									
google-finance	cmcsa	(0.93%)	25.97	25.75	+0.24	12.71m	26.14	25.70		27.16	16.76	2.76b	19.65	71.61b	1.73	0.11	1.32	
howthemarketworks	cmcsa	2.486%	25.97	25.75	0.63	12,662,344	26.14	25.7	25.34									
hpcwire	cmcsa	+0.9328%	25.97 usd	25.75	+0.2400	12,662,344	26.14	25.70	25.73	27.16	16.76	2,084,367,723						
insidestocks	cmcsa	+0.93%	25.97	25.73	+0.24	10861501	26.14	25.70					price earnings ratio: 18.82					
investopedia	cmcsa	+0.97 %	$25.98	25.75	+0.25				25.73									
investorguide	cmcsa	+0.99%	25.985	25.76	+0.255		26.14	25.70		27.16	16.76		19.49	71.880b			1.32	
marketintellisearch	cmcsa	0.89 %	$25.96	$25.75	0.23	12560.00k	$26.14	$25.70	$25.73			2766.20m	19.49	71.17b	1.75 %		1.32	
marketwatch	cmcsa	+0.93%	$25.94	open: 25.75	+0.24	75,329	$26.14	$25.70	$25.73	$27.16	$16.76		19.62	$70.59b	1.73%	0.11	1.32	
minyanville	cmcsa	+0.9328%	25.97 usd	25.75	+0.2400	12,662,344	26.14	25.70	25.73	27.16	16.76	2,084,367,723						
msn-money	cmcsa	+0.93%	25.97	25.75	+0.24	12.71 mil	26.14	25.70	25.73	27.16	16.76	2.77 bil	19.67	70.4 bil	1.75%	0.45	1.32	
nasdaq-com	cmcsa	0.93%	$ 25.97	$ 25.75	0.24	12,708,553	$ 26.14	$ 25.70	$ 25.73	$ 27.16	$ 16.76	2,084,368,000	19.67	$ 54,131,036,960	1.75 %	$0.450000	$ 1.32	
optimum	cmcsa	+0.93%	25.97 ( 4:00 pm edt)	25.75	+0.24	12,566,860	26.14	25.70	25.73	27.16	16.76	2.08b	19.7	54.1b	1.73	0.45	1.32	
paidcontent	cmcsa	+0.9328%	25.97 usd	25.75	+0.2400	12,662,344	26.14	25.70	25.73	27.16	16.76	2,084,367,723						
pc-quote	cmcsa	0.93%	25.97	25.75	0.24	12,823,255	26.14	25.7	25.73	27.16	16.76	2,065,105,506	19.49242	53,630,790,000		0.1125		
personal-wealth-biz	cmcsa	+0.93%	25.97	25.76		12,945,513	26.14	25.70	25.73	27.16	16.76		19.49		1.62	0.416	1.32	
predictwallstreet	cmcsa	+0.93%	25.97		+0.24	12,708,553												
raymond-james	cmcsa	0.93	25.97	25.75	0.24	12,708,553	26.14	25.70	25.97	27.16	16.76		19.67				1.32	
renewable-energy-world	cmcsa	+0.9328%	25.97 usd	25.75	+0.2400	12,662,344	26.14	25.70	25.73	27.16	16.76	2,084,367,723						
screamingmedia	cmcsa	+0.93%	$	open: 25.75	+0.24	75,329	$26.14	$25.70	$25.73	$27.16	$16.76		19.62	$70.59b	1.73%	0.11	1.32	
scroli	cmcsa	0.93%	cmcsa 25.97	25.75	0.24	10,268,498	26.14	25.70	25.73	27.16	16.76		19.65				1.32	
simple-stock-quotes	cmcsa	+0.93%	last trade: 25.97		change: 0.240								p/e ratio: 19.49					
smartmoney	cmcsa	(0.93%)	25.97	$25.75	0.24	12,708,553	$26.14	$25.70	$25.73	$27.16	$16.76			53,630,800	1.75%	$0.11		
stocknod	cmcsa	+0.9328%	25.97 usd	25.75	+0.2400	12,662,344	26.14	25.70	25.73	27.16	16.76	2,084,367,723						
stockpickr	cmcsa	0.93%	$25.97 0.24 | 0.93%	25.75	0.24	12.70m	26.14	25.70	25.73	27.16	16.76							
stocksmart	cmcsa	.0 %	$24.45	22.03	0	2,192,917	25.17	24.385										
stocktwits	cmcsa	0.89%	25.96		+0.23													
streetinsider-com	cmcsa	0.93%	25.97	$25.75	+0.24	12,565,960	$26.14	$25.70	$25.73	$27.16	$16.76		19.67				$1.32	
thecramerreport	cmcsa		25.73	25.31	+0.5025	11710240	25.79	25.17										
thestree	cmcsa	0.93%	$25.97	25.75	0.24	12704353	26.14	25.7	25.73	-27.16	16.76	2.766194956e9		5.3630781513e10				
tickerspy	cmcsa	0.93%	$25.97	25.75	+0.24	12,704,353	26.14	25.70	25.73	27.16	16.76		19.5	71.1b	1.75%	$0.11		
tmx-quotemedia	cmcsa	0.93%	25.970	25.750	0.240	12,934,989	26.140	25.700	25.730	27.160	16.760	2,766,194,956	19.50	71,838,083,007	1.749	0.113 usd	1.32	
updown	cmcsa	0.93%	$25.97	$25.75	$0.24	12,703,488	$26.14	$25.70	$25.73	$27.16	$16.76	2766.19b	19.37	$70.09b			1.33	
wallstreetsurvivor	cmcsa	2.49%	25.97	25.75	0.63	12,658,144	26.14	25.70		27.16	16.76		19.50	$54b	1.70%	0.38 -	1.29	
yahoo-finance	cmcsa	0.93%	25.97	25.76	0.24	12,706,853	26.14	25.70	25.73	27.16	16.76		19.67	71.84b	1.70%	0.45	1.32	
ycharts-com	cmcsa	+0.89%	25.96		+0.23					27.16	16.76		19.67	71.81b	1.88%		1.32	
zacks	cmcsa	(0.93%)	25.97		0.24	vol.  12,708,553	26.14	25.70		27.16	16.76		19.06	71.17 b	1.75	0.45	1.35	
advfn	safm	-0.74	46.98	47.15	-0.35	222497	47.54	46.5										
barchart	safm	-0.74%	46.98	47.15	-0.35	223,147	47.54	46.50	47.33	52.86	37.88		21.72	$1.04 b	1.42%	$0.68	+1.37	
barrons	safm	0.74%	46.98	47.15	-0.35	221,897	47.54	46.50				21.63 million		$1.06 billion	1.45%	$0.17		
bloomberg	safm	-0.739%	46.980	47.150	-0.350	222,397	47.540	46.500		53.64	38.17	22.139mil	30.310	1,040.101mil	1.405	0.170 regular cash	1.550	
boston-com	safm	-0.7395%	46.98 usd	47.15	-0.3500	219,697	47.54	46.50	47.33	53.64	38.17	22,139,240						
bostonmerchant	safm	-0.7395%	46.98 usd	47.15	-0.3500	219,697	47.54	46.50	47.33	53.64	38.17	22,139,240						
business-insider	safm	-0.7395%	46.98 usd	47.15	-0.3500	219,697	47.54	46.50	47.33	53.64	38.17	22,139,240						
chron	safm	-0.7395%	46.98 usd	47.15	-0.3500	219,697	47.54	46.50	47.33	53.64	38.17	22,139,240						
cio-com	safm	-0.74%	46.98 usd	47.15	-0.3500	219,697	47.54	46.50	47.33	53.64	38.17	22,139,240	33.56	1b	1.4	0.68		
cnn-money	safm	-0.70%	47.00	47.15	-0.33	222,397	47.54	46.50	47.33				33.6	$1.0b	1.45%			
easystockalterts	safm	-0.74%	46.98	47.15	-0.35	219697	47.54	46.50	47.33	53.64	38.17		33.56				1.40	
eresearch-fidelity-com	safm	-0.74%	46.9800	47.1500	-0.3500	222,397	47.5400	46.5000	47.3300	53.6400	38.1700	22,139,000	34.55	$1.05b	1.44%	$0.170000		
finance-abc7-com	safm	-0.7395%	46.98 usd	47.15	-0.3500	219,697	47.54	46.50	47.33	53.64	38.17	22,139,240						
finance-abc7chicago-com	safm	-0.7395%	46.98 usd	47.15	-0.3500	219,697	47.54	46.50	47.33	53.64	38.17	22,139,240						
financial-content	safm	-0.7395%	46.98 usd	47.15	-0.3500	219,697	47.54	46.50	47.33	53.64	38.17	22,139,240						
finapps-forbes-com	safm	-0.7%	$46.98	47.15	-0.35	222,397	47.54	46.50	47.33	53.64	38.17	22 mil	34.3	1 bil	1.4	0.68	1.37	
finviz	safm	-0.74%	46.98			222,397			47.33	-11.13%	24.01%	22.14m	34.80	1.05b		0.68	1.36	
fool	safm	-0.74%	$46.98	$47.15	-0.35	222,397	$47.54	$46.50	$47.33	$53.64	$38.17		33.80	$1.04b	1.30%	0.68		
foxbusiness	safm		$46.98		-0.35	226,224			$47.33									
google-finance	safm	(-0.74%)	46.98	47.15	-0.35	222,397.00	47.54	46.50		53.64	38.17	22.14m	34.48	1.04b	1.45	0.17	1.36	
howthemarketworks	safm	-1.674%	46.98	47.15	-0.8	219,697	47.54	46.5	47.78									
hpcwire	safm	-0.7395%	46.98 usd	47.15	-0.3500	219,697	47.54	46.50	47.33	53.64	38.17	22,139,240						
insidestocks	safm	-0.74%	46.98	47.15	-0.35	226224	47.54	46.50					price earnings ratio: 21.35					
investopedia	safm	-0.74 %	$46.98	47.15	-0.35				47.33									
investorguide	safm	-0.65%	47.02	47.15	-0.31		47.54	46.50		55.67	38.17		32.96	1.041b			1.436	
marketintellisearch	safm	-0.74 %	$46.98	$47.15	-0.35	224.30k	$47.54	$46.50	$47.33			22.14m	34.80	1.05b	1.44 %		1.36	
marketwatch	safm	-0.74%	$46.98	open: 47.15	-0.35	3,967	$47.54	$46.50	$47.33	$53.64	$38.17		12.46	$1.05b	1.45%	0.17	3.77	
minyanville	safm	-0.7395%	46.98 usd	47.15	-0.3500	219,697	47.54	46.50	47.33	53.64	38.17	22,139,240						
msn-money	safm	-0.74%	46.98	47.15	-0.35	222,397	47.54	46.50	47.33	53.64	38.17	22.14 mil	32.85	1.05 bil	1.44%	0.68	1.36	
nasdaq-com	safm	0.74%	$ 46.98	$ 47.15	0.35	222,397	$ 47.54	$ 46.50	$ 47.33	$ 53.64	$ 38.17	22,139,000	34.29	$ 1,040,090,220	1.44 %	$0.680000	$ 1.37	
optimum	safm	-0.74%	46.98 ( 4:00 pm edt)	47.15	-0.35	219,197	47.54	46.50	47.33	53.64	38.17	22.14m	33.6	1.0b	1.45	0.68	1.40	
paidcontent	safm	-0.7395%	46.98 usd	47.15	-0.3500	219,697	47.54	46.50	47.33	53.64	38.17	22,139,240						
pc-quote	safm	-0.74%	46.98	47.15	-0.35	223,566	47.54	46.5	47.33	53.64	38.17	22,303,936	33.0979	1,047,839,000		0.17		
personal-wealth-biz	safm	-0.74%	46.98	47.15	-0.35	226,224	47.54	46.50	47.33	55.67	38.17		32.96		1.39	0.66	1.436	
predictwallstreet	safm	-0.74%	46.98		-0.35	222,397												
raymond-james	safm	-0.74	46.98	47.15	-0.35	222,397	47.54	46.50	46.98	53.64	38.17		34.04				1.38	
renewable-energy-world	safm	-0.7395%	46.98 usd	47.15	-0.3500	219,697	47.54	46.50	47.33	53.64	38.17	22,139,240						
screamingmedia	safm	-0.74%	$	open: 47.15	-0.35	1,489	$47.54	$46.50	$47.33	$53.64	$38.17		12.46	$1.05b	1.45%	0.17	3.77	
scroli	safm	%	safm			0												
simple-stock-quotes	safm	-0.74%	last trade: 46.98		change: -0.350								p/e ratio: 32.96					
smartmoney	safm	(-0.74%)	46.98	$47.15	-0.35	222,397	$47.54	$46.50	$47.33	$53.64	$38.17			1,047,800	1.44%	$0.17		
stocknod	safm	-0.7395%	46.98 usd	47.15	-0.3500	219,697	47.54	46.50	47.33	53.64	38.17	22,139,240						
stockpickr	safm	-0.74%	$46.98 -0.35 | -0.74%	47.15	-0.35	221.90k	47.54	46.50	47.33	53.64	38.17							
stocksmart	safm	.0 %	$43.6	40.07	0	81,290	44	43.325										
stocktwits	safm	-0.72%	46.99		-0.34													
streetinsider-com	safm	0.74%	46.98	$47.15	-0.35	219,697	$47.54	$46.50	$47.33	$53.64	$38.17		33.56				$1.40	
thecramerreport	safm		46.98	47.15	-0.35	222397	47.54	46.50										
thestree	safm	-0.74%	$46.98	47.15	-0.35	222397	47.54	46.5	47.33	-53.64	38.17	2.213924e7		1.047850229e9				
tickerspy	safm	-0.74%	$46.98	47.15	-0.35	222,397	47.54	46.50	47.33	53.64	38.17		33.1	1.0b	1.44%	$0.17		
tmx-quotemedia	safm	-0.74%	46.980	47.150	-0.350	226,224	47.540	46.500	47.330	53.640	38.170	22,139,240	33.80	1,040,101,495	1.437	0.170 usd	1.40	
updown	safm	-0.74%	$46.98	$47.15	-$0.35	221,897	$47.54	$46.50	$47.33	$53.64	$38.17	22.13b	30.03	$1.05b			1.58	
wallstreetsurvivor	safm	-1.67%	46.98	47.15	-0.80	219,697	47.54	46.50		49.47	38.17		33.80	$1b	1.40%	0.62 -	6.07	
yahoo-finance	safm	0.74%	46.98	47.15	0.35	222,397	47.54	46.50	47.33	53.64	38.17		32.72	1.04b	1.40%	0.68	1.44	
ycharts-com	safm	-0.72%	46.99		-0.34					53.64	38.17		32.63	1.04b	1.41%		1.44	
zacks	safm	(-0.74%)	46.98		-0.35	vol.  222,397	47.54	46.50		53.64	38.17		21.51	1.05 b	1.44	0.68	2.2	
advfn	ep	0.24	20.48	20.44	0.05	6208870	20.75	20.3										
barchart	ep	+0.24%	20.48	20.44	+0.05	6,208,870	20.75	20.30	20.43	21.53	10.94		21.49	$14.43 b	0.2%	$0.04	+0.57	
barrons	ep	0.24%	20.48	20.44	+0.05	6.203m	20.75	20.30				762.00 million		$15.71 billion	0.20%	$0.01		
bloomberg	ep	0.245%	20.480	20.440	0.050	6,208,870	20.750	20.300		21.54	10.97	768.967mil	30.118	15,748.450mil	0.195	0.010 regular cash	0.680	
boston-com	ep	+0.2447%	20.48 usd	20.44	+0.0500	6,208,870	20.75	20.30	20.43	20.72	10.97	768,967,144						
bostonmerchant	ep	+0.2447%	20.48 usd	20.44	+0.0500	6,208,870	20.75	20.30	20.43	20.72	10.97	768,967,144						
business-insider	ep	+0.2447%	20.48 usd	20.44	+0.0500	6,208,870	20.75	20.30	20.43	20.72	10.97	768,967,144						
chron	ep	+0.2447%	20.48 usd	20.44	+0.0500	6,208,870	20.75	20.30	20.43	20.72	10.97	768,967,144						
cio-com	ep	+0.24%	20.48 usd	20.44	+0.0500	6,208,870	20.75	20.30	20.43	20.72	10.97	768,967,144	35.31	16b	0.2	0.04		
cnn-money	ep	+0.24%	20.48	20.44	+0.05	6,208,670	20.75	20.30	20.43				35.3	$15.7b	0.20%			
easystockalterts	ep	0.24%	20.48	20.44	+0.05	6208870	20.75	20.30	20.43	21.54	10.87		35.31				0.58	
eresearch-fidelity-com	ep	0.24%	20.4800	20.4400	0.0500	6,208,870	20.7500	20.3000	20.4300	21.5400	10.8700	768,967,000	35.84	$15.71b	0.20%	$0.010000		
finance-abc7-com	ep	+0.2447%	20.48 usd	20.44	+0.0500	6,208,870	20.75	20.30	20.43	20.72	10.97	768,967,144						
finance-abc7chicago-com	ep	+0.2447%	20.48 usd	20.44	+0.0500	6,208,870	20.75	20.30	20.43	20.72	10.97	768,967,144						
financial-content	ep	+0.2447%	20.48 usd	20.44	+0.0500	6,208,870	20.75	20.30	20.43	20.72	10.97	768,967,144						
finapps-forbes-com	ep	0.2%	$20.48	20.44	0.05	6,208,870	20.75	20.30	20.43	21.54	10.97	769 mil	35.9	16 bil	0.2	0.04	0.57	
finviz	ep	0.24%	20.48			6,208,870			20.43	-4.88%	88.92%	768.97m	35.93	15.75b		0.04	0.57	
fool	ep	+0.24%	$20.48	$20.44	0.05	6,208,670	$20.75	$20.30	$20.43	$21.54	$10.87		35.20	$15.75b	0.40%	0.04		
foxbusiness	ep		$20.48		+0.05	6,208,870			$20.43									
google-finance	ep	(0.24%)	20.48	20.44	+0.05	6.21m	20.75	20.30		21.54	10.87	768.97m	36.14	15.75b	0.20	0.01	0.57	
howthemarketworks	ep	1.386%	20.48	20.44	0.28	6,203,084	20.75	20.3	20.2									
hpcwire	ep	+0.2447%	20.48 usd	20.44	+0.0500	6,208,870	20.75	20.30	20.43	20.72	10.97	768,967,144						
insidestocks	ep	+0.24%	20.48	20.44	+0.05	6203084	20.75	20.30					price earnings ratio: 21.79					
investopedia	ep	+0.24 %	$20.48	20.44	+0.05				20.43									
investorguide	ep	+0.20%	20.47	20.44	+0.04		20.47	20.30		21.54	10.97		36.35	15.741b			0.562	
marketintellisearch	ep	0.24 %	$20.48	$20.44	0.05	6119.50k	$20.75	$20.30	$20.43			768.97m	35.84	15.71b	0.2 %		0.57	
marketwatch	ep	+0.24%	$20.50	open: 20.44	+0.05	56,924	$20.75	$20.30	$20.43	$21.54	$10.97			$15.71b	0.20%	0.01		
minyanville	ep	+0.2447%	20.48 usd	20.44	+0.0500	6,208,870	20.75	20.30	20.43	20.72	10.97	768,967,144						
msn-money	ep	+0.24%	20.48	20.44	+0.05	6.21 mil	20.75	20.30	20.43	21.54	10.87	768.97 mil	35.93	15.71 bil	0.20%	0.04	0.57	
nasdaq-com	ep	0.24%	$ 20.48		0.05	6,208,870	$ 20.75	$ 20.30	$ 20.43	$ 21.54	$ 10.87	768,967,000	35.93	$ 15,748,444,160	0.2 %	$0.040000	$ 0.57	
optimum	ep	+0.24%	20.48 ( 4:15 pm edt)	20.44	+0.05	6,208,870	20.75	20.30	20.43	21.54	10.87	768.97m	35.3	15.7b	0.20	0.04	0.58	
paidcontent	ep	+0.2447%	20.48 usd	20.44	+0.0500	6,208,870	20.75	20.30	20.43	20.72	10.97	768,967,144						
pc-quote	ep	0.24%	20.48	20.44	0.05	6,208,870	20.75	20.3	20.43	21.54	10.87	767,089,648	35.84211	15,709,996,000		0.01		
personal-wealth-biz	ep	+0.24%	20.48	20.44		6,208,870	20.75	20.30	20.43	21.54	10.97		36.35		0.20	0.04	0.562	
predictwallstreet	ep	+0.24%	20.48		+0.05	6,208,870												
raymond-james	ep	0.24	20.48	20.44	0.05	6,208,870	20.75	20.30	20.48	21.54	10.97		35.31				0.58	
renewable-energy-world	ep	+0.2447%	20.48 usd	20.44	+0.0500	6,208,870	20.75	20.30	20.43	20.72	10.97	768,967,144						
screamingmedia	ep	+0.24%	$	open: 20.44	+0.05	56,924	$20.75	$20.30	$20.43	$21.54	$10.97			$15.71b	0.20%	0.01		
scroli	ep	0.24%	ep 20.48	20.44	0.05	5,560,310	20.75	20.30	20.43	21.54	10.87		36.14				0.57	
simple-stock-quotes	ep	+0.24%	last trade: 20.48		change: 0.050								p/e ratio: 36.35					
smartmoney	ep	(0.24%)	20.48	$20.44	0.05	6,208,870	$20.75	$20.30	$20.43	$21.54	$10.87			15,710,000	0.20%	$0.01		
stocknod	ep	+0.2447%	20.48 usd	20.44	+0.0500	6,208,870	20.75	20.30	20.43	20.72	10.97	768,967,144						
stockpickr	ep	0.24%	$20.48 0.05 | 0.24%	20.47	0.05	6.21m	20.75	20.30	20.43	21.54	10.87							
stocksmart	ep	.0 %	$20.65	13.7	0	1,009,434	21.28	20.58										
stocktwits	ep	0.20%	20.47		+0.04													
streetinsider-com	ep	0.24%	20.48	$20.44	+0.05	6,208,870	$20.75	$20.30	$20.43	$21.54	$10.87		35.31				$0.58	
thecramerreport	ep		20.43	20.25	+0.23	6497177	20.45	19.94										
thestree	ep	0.24%	$20.48	20.47	0.05	6208670	20.75	20.3	20.43	-21.54	10.87	7.68967144e8		1.5709998752e10				
tickerspy	ep	0.24%	$20.48	20.44	+0.05	6,208,870	20.75	20.30	20.43	21.54	10.87		35.8	15.6b	0.20%	$0.01		
tmx-quotemedia	ep	0.24%	20.480	20.440	0.050	6,208,870	20.750	20.300	20.430	21.540	10.970	768,967,144	35.20	15,748,447,109	0.196	0.010 usd	0.58	
updown	ep	0.24%	$20.48	$20.44	$0.05	6,143,434	$20.75	$20.30	$20.43	$21.54	$10.97	768.96b	35.52	$15.53b			0.58	
wallstreetsurvivor	ep	1.39%	20.48	20.44	0.28	6,203,084	20.75	20.30		21.54	10.97		35.20	$16b	0.20%	0.04 -	1.00	
yahoo-finance	ep	0.24%	20.48	20.44	0.05	6,208,870	20.75	20.30	20.43	21.54	10.97		36.44	15.75b	0.20%	0.04	0.56	
ycharts-com	ep	+0.20%	20.47		+0.04					21.54	10.97		35.91	14.43b	0.20%		0.57	
zacks	ep	(0.24%)	20.48		0.05	vol.  6,208,870	20.75	20.30		21.54	10.60		21.73	15.71 b	0.20	0.04	.94	
advfn	sumr	3.68	8.48	8.16	0.301	214486	8.48	8.08										
barchart	sumr	+3.67%	8.48	8.16	+0.30	244,575	8.48	8.08	8.18	9.48	6.26		17.28	$134.49 m			+0.36	
barrons	sumr	3.68%	8.48	8.16	+0.301	213,706	8.48	8.08				16.41 million		$142.93 million	sumr has not issued dividends in more than 1 year.			
bloomberg	sumr	3.680%	8.480	8.160	0.301	214,486	8.480	8.080		9.48	6.26	17.475mil	20.190	148.190mil			0.420	
boston-com	sumr	+3.680%	8.480 usd	8.160	+0.3010	214,486	8.480	8.080	8.179	9.480	6.260	17,475,237						
bostonmerchant	sumr	+3.680%	8.480 usd	8.160	+0.3010	214,486	8.480	8.080	8.179	9.480	6.260	17,475,237						
business-insider	sumr	+3.680%	8.480 usd	8.160	+0.3010	214,486	8.480	8.080	8.179	9.480	6.260	17,475,237						
chron	sumr	+3.680%	8.480 usd	8.160	+0.3010	214,486	8.480	8.080	8.179	9.480	6.260	17,475,237						
cio-com	sumr	+3.68%	8.480 usd	8.160	+0.3010	214,486	8.480	8.080	8.179	9.480	6.260	17,475,237	23.56	148m				
cnn-money	sumr	+3.68%today&rsquo;s change	8.48data as of 3:59pm et	8.16	+0.301	184,109	8.48	8.08	8.18				23.6	$148.2m				
easystockalterts	sumr	3.68%	8.48	8.16	+0.30	214486	8.48	8.08	8.18	9.48	6.26		23.56				0.36	
eresearch-fidelity-com	sumr	3.68%	8.4800	8.1600	0.3010	214,486	8.4800	8.0800	8.1790	9.4800	6.2600	17,475,000	22.72	$142.93m				
finance-abc7-com	sumr	+3.680%	8.480 usd	8.160	+0.3010	214,486	8.480	8.080	8.179	9.480	6.260	17,475,237						
finance-abc7chicago-com	sumr	+3.680%	8.480 usd	8.160	+0.3010	214,486	8.480	8.080	8.179	9.480	6.260	17,475,237						
financial-content	sumr	+3.680%	8.480 usd	8.160	+0.3010	214,486	8.480	8.080	8.179	9.480	6.260	17,475,237						
finapps-forbes-com	sumr	3.7%	$8.48	8.16	0.30	214,486	8.48	8.08	8.18	9.48	6.26	17 mil	23.6	148 mil	0.0	0.00	0.36	
finviz	sumr	3.67%	8.48			213,786			8.18	-10.55%	35.46%	17.48m	22.72	142.99m			0.36	
fool	sumr	+3.68%	$8.48	$8.16	0.30	214,486	$8.48	$8.08	$8.18	$9.48	$6.26		22.70	$148.19m				
foxbusiness	sumr		$8.48		+0.30	216,682			$8.18									
google-finance	sumr	(3.68%)	8.48	8.16	+0.30	214,486.00	8.48	8.08		9.48	6.26	17.48m	23.47	148.19m			0.36	
howthemarketworks	sumr	4.433%	8.48	8.16	0.36	214,486	8.48	8.08	8.12									
hpcwire	sumr	+3.680%	8.480 usd	8.160	+0.3010	214,486	8.480	8.080	8.179	9.480	6.260	17,475,237						
insidestocks	sumr	+3.67%	8.48	8.16	+0.30	216682	8.48	8.08					price earnings ratio: 18.04					
investopedia	sumr	+3.68 %	$8.48	8.16	+0.30				8.18									
investorguide	sumr	+3.68%	8.48	8.18	+0.301		8.45	8.08		9.48	6.22		22.72	148.2m			0.36	
marketintellisearch	sumr	3.67 %	$8.48	$8.18	0.30	243.10k	$8.48	$8.08	$8.18			17.48m	22.72	0.14b	0.0 %		0.36	
marketwatch	sumr	+3.68%	$8.48	open: 8.16	+0.30	2,976	$8.48	$8.08	$8.18	$9.48	$6.26		23.77	$142.93m			0.36	
minyanville	sumr	+3.680%	8.480 usd	8.160	+0.3010	214,486	8.480	8.080	8.179	9.480	6.260	17,475,237						
msn-money	sumr	+3.68%	8.48	8.16	+0.30	214,486	8.48	8.08	8.18	9.48	6.26	17.48 mil	24.23	142.93 mil			0.36	
nasdaq-com	sumr	3.68%	$ 8.48	$ 8.16	0.301	214,486	$ 8.48	$ 8.08	$ 8.179	$ 9.48	$ 6.26	17,475,000	23.56	$ 148,188,000			$ 0.36	
optimum	sumr	+3.68%	8.48 ( 4:00 pm edt)	8.16	+0.30	214,486	8.48	8.08	8.18	9.48	6.26	17.48m	23.6	148.2m			0.36	
paidcontent	sumr	+3.680%	8.480 usd	8.160	+0.3010	214,486	8.480	8.080	8.179	9.480	6.260	17,475,237						
pc-quote	sumr	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	sumr	+3.68%	8.48	8.18		216,682	8.48	8.08	8.179	9.48	6.22		22.72			0.00	0.36	
predictwallstreet	sumr	+3.68%	8.48		+0.30	214,486												
raymond-james	sumr	3.68	8.48	8.16	0.30	214,486	8.48	8.08	8.48	9.48	6.26		21.74				0.39	
renewable-energy-world	sumr	+3.680%	8.480 usd	8.160	+0.3010	214,486	8.480	8.080	8.179	9.480	6.260	17,475,237						
screamingmedia	sumr	+3.68%	$	open: 8.16	+0.30	2,976	$8.48	$8.08	$8.18	$9.48	$6.26		23.77	$142.93m			0.36	
scroli	sumr	%	sumr			0												
simple-stock-quotes	sumr	+3.68%	last trade: 8.48		change: 0.301								p/e ratio: 22.72					
smartmoney	sumr	(3.68%)	8.48	$8.16	0.30	214,486	$8.48	$8.08	$8.18	$9.48	$6.26			142,900	0.00%	$0.00		
stocknod	sumr	+3.680%	8.480 usd	8.160	+0.3010	214,486	8.480	8.080	8.179	9.480	6.260	17,475,237						
stockpickr	sumr	3.68%	$8.48 0.30 | 3.68%	8.16	0.30	214.49k	8.48	8.08	8.18	9.48	6.26							
stocksmart	sumr	.0 %	$8.1	7.72	0	6,766	8.24	7.9										
stocktwits	sumr	2.93%	8.42		+0.24													
streetinsider-com	sumr	3.67%	8.48	$8.16	+0.30	214,486	$8.48	$8.08	$8.18	$9.48	$6.26		23.56				$0.36	
thecramerreport	sumr		8.48	8.18	+0.301	213786	8.48	8.08										
thestree	sumr	3.68%	$8.48	8.16	0.3	214486	8.48	8.08	8.18	-9.48	6.26	1.7475237e7		1.42929963e8				
tickerspy	sumr	3.68%	$8.48	8.16	+0.30	214,486	8.48	8.08	8.18	9.48	6.26		23.4	142.0m	0.00%	$0.00		
tmx-quotemedia	sumr	3.68%	8.480	8.160	0.301	216,682	8.480	8.080	8.179	9.480	6.260	17,475,237	22.70	148,190,010			0.36	
wallstreetsurvivor	sumr	4.43%	8.48	8.16	0.36	214,486	8.48	8.08		9.48	6.26		22.70	$143m			0.40	
yahoo-finance	sumr	3.68%	8.48	8.18	0.30	213,786	8.48	8.08	8.18	9.48	6.26		23.56	148.19m			0.36	
ycharts-com	sumr	+2.95%	8.42		+0.24					9.48	6.26		23.39	133.54m	0.00%		0.36	
zacks	sumr	(3.67%)	8.48		0.30	vol.  214,486	8.48	8.08		9.48	6.22		17.4	142.93 m	0.00	0.00	.47	
advfn	aray	-0.25	8.12	8.11	-0.02	348470	8.23	8.05										
barchart	aray	-0.25%	8.12	8.11	-0.02	358,924	8.23	8.05	8.14	11.16	5.85		100.13	$487.85 m			+0.05	
barrons	aray	0.25%	8.12	8.11	-0.02	348,255	8.23	8.05				60.19 million		$565.04 million	aray has not issued dividends in more than 1 year.			
bloomberg	aray	-0.246%	8.120	8.110	-0.020	348,470	8.230	8.050		11.16	5.85	69.415mil	162.400	563.651mil			0.050	
boston-com	aray	-0.2457%	8.120 usd	8.110	-0.0200	348,470	8.230	8.050	8.140	11.16	5.850	60,155,187						
bostonmerchant	aray	-0.2457%	8.120 usd	8.110	-0.0200	348,470	8.230	8.050	8.140	11.16	5.850	60,155,187						
business-insider	aray	-0.2457%	8.120 usd	8.110	-0.0200	348,470	8.230	8.050	8.140	11.16	5.850	60,155,187						
chron	aray	-0.2457%	8.120 usd	8.110	-0.0200	348,255	8.230	8.050	8.140	11.16	5.850	60,155,187						
cio-com	aray	-0.25%	8.120 usd	8.110	-0.0200	348,255	8.230	8.050	8.140	11.16	5.850	60,155,187	135.33	488m				
cnn-money	aray	-0.25%	8.12	8.11	-0.02	348,255	8.23	8.05	8.14				135.3	$488.5m				
easystockalterts	aray	-0.25%	8.12	8.11	-0.02	348255	8.23	8.05	8.14	11.16	5.85		135.33				0.06	
eresearch-fidelity-com	aray	-0.25%	8.1200	8.1100	-0.0200	348,255	8.2300	8.0500	8.1400	11.1600	5.8500	60,155,000	162.80	$489.66m				
finance-abc7-com	aray	-0.2457%	8.120 usd	8.110	-0.0200	348,470	8.230	8.050	8.140	11.16	5.850	60,155,187						
finance-abc7chicago-com	aray	-0.2457%	8.120 usd	8.110	-0.0200	348,470	8.230	8.050	8.140	11.16	5.850	60,155,187						
financial-content	aray	-0.2457%	8.120 usd	8.110	-0.0200	348,470	8.230	8.050	8.140	11.16	5.850	60,155,187						
finapps-forbes-com	aray	-0.2%	$8.12	8.11	-0.02	348,470	8.23	8.05	8.14	11.16	5.85	69 mil	162.4	564 mil	0.0	0.00	0.05	
finviz	aray	-0.25%	8.12			348,255			8.14	-27.24%	38.80%	60.16m	203.00	488.50m			0.04	
fool	aray	-0.25%	$8.12	$8.11	-0.02	348,255	$8.23	$8.05	$8.14	$11.16	$5.85		135.70	$488.46m				
foxbusiness	aray		$8.12		-0.02	348,470			$8.14									
google-finance	aray	(-0.25%)	8.12	8.11	-0.02	348,255.00	8.23	8.05		11.16	5.85	60.16m	183.67	488.46m			0.04	
howthemarketworks	aray	1.373%	8.12	8.11	0.11	336,466	8.23	8.05	8.01									
hpcwire	aray	-0.2457%	8.120 usd	8.110	-0.0200	348,255	8.230	8.050	8.140	11.16	5.850	60,155,187						
insidestocks	aray	-0.25%	8.12	8.11	-0.02	348470	8.23	8.05					price earnings ratio: 162.40					
investopedia	aray	-0.25 %	$8.12	8.11	-0.02				8.14									
investorguide	aray	-0.25%	8.12	8.13	-0.02		8.23	8.05		11.16	5.85		142.81	488.5m			0.057	
marketintellisearch	aray	-0.25 %	$8.12	$8.13	-0.02	333.30k	$8.23	$8.05	$8.14			60.16m	203.50	0.49b	0.0 %		0.04	
marketwatch	aray	-0.25%	$8.12	open: 8.11	-0.02	10,038	$8.23	$8.05	$8.14	$11.16	$5.85		146.57	$565.04m			0.06	
minyanville	aray	-0.2457%	8.120 usd	8.110	-0.0200	348,255	8.230	8.050	8.140	11.16	5.850	60,155,187						
msn-money	aray	-0.25%	8.12	8.11	-0.02	348,255	8.23	8.05	8.14	11.16	5.85	60.16 mil	135.33	489.66 mil			0.04	
nasdaq-com	aray	0.25%	$ 8.12	$ 8.11	0.02	348,255	$ 8.23	$ 8.05	$ 8.14	$ 11.16	$ 5.85	69,920,000	162.4	$ 567,750,400			$ 0.05	
optimum	aray	-0.25%	8.12 ( 4:30 pm edt)	8.11	-0.02	348,255	8.23	8.05	8.14	11.16	5.85	60.16m	135.3	488.5m			0.06	
paidcontent	aray	-0.2457%	8.120 usd	8.110	-0.0200	348,255	8.230	8.050	8.140	11.16	5.850	60,155,187						
pc-quote	aray	-0.25%	8.12	8.11	-0.02	348,470	8.23	8.05	8.14	11.16	5.85	69,585,973	135.66667	565,038,000				
personal-wealth-biz	aray	-0.25%	8.12	8.13	-0.02	348,470	8.23	8.05	8.14	11.16	5.85		142.81			0.00	0.057	
predictwallstreet	aray	-0.25%	8.12		-0.02	348,255												
raymond-james	aray	-0.25	8.12	8.11	-0.02	348,255	8.23	8.05	8.12	11.16	5.85		135.33				0.06	
renewable-energy-world	aray	-0.2457%	8.120 usd	8.110	-0.0200	348,255	8.230	8.050	8.140	11.16	5.850	60,155,187						
screamingmedia	aray	-0.25%	$	open: 8.11	-0.02	10,038	$8.23	$8.05	$8.14	$11.16	$5.85		146.57	$565.04m			0.06	
scroli	aray	%	aray			0												
simple-stock-quotes	aray	-0.25%	last trade: 8.12		change: -0.020								p/e ratio: 142.81					
smartmoney	aray	(-0.25%)	8.12	$8.11	-0.02	348,255	$8.23	$8.05	$8.14	$11.16	$5.85			489,700	0.00%	$0.00		
stocknod	aray	-0.2457%	8.120 usd	8.110	-0.0200	348,255	8.230	8.050	8.140	11.16	5.850	60,155,187						
stockpickr	aray	-0.25%	$8.12 -0.02 | -0.25%	8.11	-0.02	348.26k	8.23	8.05	8.14	11.16	5.85							
stocksmart	aray	.0 %	$7.3	6.79	0	67,193	7.5	7.28										
stocktwits	aray	-0.37%	8.11		-0.03													
streetinsider-com	aray	0.25%	8.12	$8.11	-0.02	348,255	$8.23	$8.05	$8.14	$11.16	$5.85		135.33				$0.06	
thecramerreport	aray		8.12	8.13	-0.02	348255	8.23	8.05										
thestree	aray	-0.25%	$8.12	8.11	-0.02	348255	8.23	8.05	8.14	-11.16	5.85	6.0155187e7		4.89663222e8				
tickerspy	aray	-0.25%	$8.12	8.11	-0.02	348,255	8.23	8.05	8.14	11.16	5.85		135.7	489.6m	0.00%	$0.00		
tmx-quotemedia	aray	-0.25%	8.120	8.110	-0.020	348,470	8.230	8.050	8.140	11.160	5.850	60,155,187	135.70	488,460,118			0.06	
updown	aray	-0.25%	$8.12	$8.11	-$0.02	335,966	$8.23	$8.05	$8.14	$11.16	$5.85	60.15b	144.79	$482m			0.06	
wallstreetsurvivor	aray	1.37%	8.12	8.11	0.11	336,466	8.23	8.05		11.16	5.85		135.70	$490m			0.05	
yahoo-finance	aray	0.25%	8.12	8.13	0.02	348,255	8.23	8.05	8.14	11.16	5.85		142.46	488.46m			0.06	
ycharts-com	aray	-0.37%	8.11		-0.03					11.16	5.85		135.17	487.25m	0.00%		0.06	
zacks	aray	(-0.25%)	8.12		-0.02	vol.  348,255	8.23	8.05		11.16	5.85		101.75	565.04 m	0.00	0.00	.08	
advfn	orcl	0.03	33.06	33.01	0.01	21036677	33.14	32.79										
barchart	orcl	+0.03%	33.06	33.01	+0.01	19,458,319	33.14	32.79	33.05	36.50	21.55		15.52	$167.30 b	0.73%	$0.24	+1.67	
barrons	orcl	0.03%	33.06	33.01	+0.01	21.017m	33.14	32.79				5.13 billion		$167.42 billion	0.73%	$0.06		
bloomberg	orcl	0.030%	33.060	33.010	0.010	21,036,877	33.140	32.790		36.50	21.66	5,065.515mil	18.678	167,465.900mil	0.636	0.060 regular cash	1.770	
boston-com	orcl	+0.0303%	33.06 usd	33.01	+0.0100	21,025,131	33.14	32.79	33.05	36.50	21.66	5,065,515,000						
bostonmerchant	orcl	+0.0303%	33.06 usd	33.01	+0.0100	21,027,974	33.14	32.79	33.05	36.50	21.66	5,065,515,000						
business-insider	orcl	+0.0303%	33.06 usd	33.01	+0.0100	21,027,974	33.14	32.79	33.05	36.50	21.66	5,065,515,000						
chron	orcl	+0.0303%	33.06 usd	33.01	+0.0100	21,099,942	33.14	32.79	33.05	36.50	21.66	5,065,515,000						
cio-com	orcl	+0.03%	33.06 usd	33.01	+0.0100	21,099,942	33.14	32.79	33.05	36.50	21.66	5,065,515,000	19.80	167b	0.7	0.24		
cnn-money	orcl	+0.03%	33.06	33.01	+0.01	21,039,143	33.14	32.79	33.05				19.8	$167.5b	0.73%			
easystockalterts	orcl	0.03%	33.06	33.01	+0.01	21029574	33.14	32.79	33.05	36.50	21.49		19.80				1.67	
eresearch-fidelity-com	orcl	0.03%	33.0600	33.0100	0.0100	21,108,645	33.1400	32.7900	33.0500	36.5000	21.4900	5,065,515,000	19.79	$167.42b	0.73%	$0.060000		
finance-abc7-com	orcl	+0.0303%	33.06 usd	33.01	+0.0100	21,019,931	33.14	32.79	33.05	36.50	21.66	5,065,515,000						
finance-abc7chicago-com	orcl	+0.0303%	33.06 usd	33.01	+0.0100	21,019,931	33.14	32.79	33.05	36.50	21.66	5,065,515,000						
financial-content	orcl	+0.0303%	33.06 usd	33.01	+0.0100	21,019,931	33.14	32.79	33.05	36.50	21.66	5,065,515,000						
finapps-forbes-com	orcl	0.0%	$33.06	33.01	0.01	21,028,734	33.14	32.79	33.05	36.50	21.66	5.07 bil	19.8	167 bil	0.7	0.24	1.67	
finviz	orcl	0.03%	33.06			21,028,334			33.05	-9.42%	54.97%	5.07b	19.91	167.42b		0.24	1.66	
fool	orcl	-0.05%	$33.03	$33.01	-0.01	18,483,487	$33.14	$32.79	$33.05	$36.50	$21.49		19.80	$167.34b	0.80%	0.24		
foxbusiness	orcl		$33.06		+0.01	21,394,467			$33.05									
google-finance	orcl	(0.03%)	33.06	33.01	+0.01	21.03m	33.14	32.79		36.50	21.49	5.07b	19.87	167.47b	0.73	0.06	1.66	
howthemarketworks	orcl	0.456%	33.06	33.01	0.15	21,020,131	33.14	32.79	32.91									
hpcwire	orcl	+0.0303%	33.06 usd	33.01	+0.0100	21,029,574	33.14	32.79	33.05	36.50	21.66	5,065,515,000						
insidestocks	orcl	+0.03%	33.06	33.01	+0.01	21383541	33.14	32.79					price earnings ratio: 14.89					
investopedia	orcl	+0.09 %	$33.08	33.01	+0.03				33.05									
investorguide	orcl	+0.09%	33.08	32.99	+0.03		33.206	32.79		36.50	21.24		19.79	167.6b			1.67	
marketintellisearch	orcl	0.0 %	$33.05	$32.96	0.00	20777.10k	$33.21	$32.79	$33.05			5065.52m	19.91	167.42b	0.73 %		1.66	
marketwatch	orcl	+0.03%	$33.05	open: 33.01	+0.01	30,330	$33.14	$32.79	$33.05	$36.50	$21.66		19.97	$167.42b	0.73%	0.06	1.66	
minyanville	orcl	+0.0303%	33.06 usd	33.01	+0.0100	21,019,731	33.14	32.79	33.05	36.50	21.66	5,065,515,000						
msn-money	orcl	+0.03%	33.06	33.01	+0.01	21.03 mil	33.14	32.79	33.05	36.50	21.49	5.07 bil	19.80	167.42 bil	0.73%	0.24	1.66	
nasdaq-com	orcl	0.03%	$ 33.06	$ 32.96	0.01	21,028,634	$ 33.14	$ 32.79	$ 33.05	$ 36.50	$ 21.49	5,060,516,000	19.8	$ 167,300,658,960	0.73 %	$0.240000	$ 1.67	
optimum	orcl	+0.09%	33.08 ( 4:00 pm edt)	33.01	+0.03	20,891,319	33.14	32.79	33.05	36.50	21.49	5.07b	19.8	167.6b	0.73	0.24	1.67	
paidcontent	orcl	+0.0303%	33.06 usd	33.01	+0.0100	21,019,731	33.14	32.79	33.05	36.50	21.66	5,065,515,000						
pc-quote	orcl	0.03%	33.06	33.01	0.01	21,356,779	33.14	32.79	33.05	36.50	21.49	5,063,982,759	19.79042	167,415,270,000		0.06		
personal-wealth-biz	orcl	+0.03%	33.06	32.99		21,394,468	33.14	32.79	33.05	36.50	21.24		19.79		0.64	0.21	1.67	
predictwallstreet	orcl	+0.03%	33.06		+0.01	21,028,634												
raymond-james	orcl	0.03	33.06	33.01	0.01	22,202,815	33.14	32.79	33.06	36.50	21.66		19.56				1.69	
renewable-energy-world	orcl	+0.0303%	33.06 usd	33.01	+0.0100	21,020,031	33.14	32.79	33.05	36.50	21.66	5,065,515,000						
screamingmedia	orcl	+0.03%	$	open: 33.01	+0.01	22,287	$33.14	$32.79	$33.05	$36.50	$21.66		19.97	$166.71b	0.73%	0.06	1.66	
scroli	orcl	0.03%	orcl 33.06	33.01	0.01	17,873,704	33.14	32.79	33.05	36.50	21.49		19.87				1.66	
smartmoney	orcl	(0.03%)	33.06	$33.01	0.01	21,028,834	$33.14	$32.79	$33.05	$36.50	$21.49			167,415,300	0.73%	$0.06		
stocknod	orcl	+0.0303%	33.06 usd	33.01	+0.0100	21,020,131	33.14	32.79	33.05	36.50	21.66	5,065,515,000						
stockpickr	orcl	0.03%	$33.06 0.01 | 0.03%	33.01	0.01	21.02m	33.14	32.79	33.05	36.50	21.49							
stocksmart	orcl	.0 %	$32.9	31.21	0	3,345,466	34.3	32.83										
stocktwits	orcl	-0.21%	32.98		-0.07													
streetinsider-com	orcl	0.03%	33.06	$33.01	+0.01	21,029,574	$33.14	$32.79	$33.05	$36.50	$21.49		19.80				$1.67	
thecramerreport	orcl		33.05		0.00	0												
thestree	orcl	0.03%	$33.06	33.01	0.01	21024383	33.14	32.79	33.05	-36.5	21.49	5.065515e9		1.6741527075e11				
tickerspy	orcl	0.03%	$33.06	33.01	+0.01	21,024,383	33.14	32.79	33.05	36.50	21.49		19.8	167.4b	0.73%	$0.06		
tmx-quotemedia	orcl	0.03%	33.060	33.010	0.010	21,394,467	33.140	32.790	33.050	36.500	21.660	5,065,515,000	19.80	167,465,925,900	0.726	0.060 usd	1.67	
updown	orcl	0.03%	$33.06	$33.01	$0.01	21,017,147	$33.14	$32.79	$33.05	$36.50	$21.66	5060.51b	19.56	$166.70b			1.69	
wallstreetsurvivor	orcl	0.46%	33.06	33.01	0.15	21,015,680	33.14	32.79		36.50	21.66		19.80	$167b	0.70%	0.21 -	1.67	
yahoo-finance	orcl	0.03%	33.06	32.99	0.01	21,028,734	33.14	32.79	33.05	36.50	21.49		19.80	167.47b	0.70%	0.24	1.67	
ycharts-com	orcl	-0.21%	32.98		-0.07					36.50	21.66		19.75	166.90b	0.70%		1.67	
zacks	orcl	(0.03%)	33.06		0.01	vol.  21,028,834	33.14	32.79		36.50	21.24		15.59	167.25 b	0.73	0.24	2.12	
advfn	dltr	1.45	69.22	68.67	0.99	1262677	69.445	68.1										
barchart	dltr	+1.45%	69.22	68.67	+0.99	1,247,333	69.44	68.10	68.23	69.44	40.60		19.31	$8.45 b			+3.45	
barrons	dltr	1.45%	69.22	68.67	+0.99	1.260m	69.445	68.10				128.00 million		$8.15 billion	dltr has not issued dividends in more than 1 year.			
bloomberg	dltr	1.451%	69.220	68.670	0.990	1,262,677	69.445	68.100		69.44	40.60	122.277mil	20.064	8,464.015mil			3.450	
boston-com	dltr	+1.451%	69.22 usd	68.67	+0.9900	1,258,617	69.44	68.10	68.23	68.50	40.60	122,277,013						
bostonmerchant	dltr	+1.451%	69.22 usd	68.67	+0.9900	1,258,617	69.44	68.10	68.23	68.50	40.60	122,277,013						
business-insider	dltr	+1.451%	69.22 usd	68.67	+0.9900	1,258,617	69.44	68.10	68.23	68.50	40.60	122,277,013						
chron	dltr	+1.451%	69.22 usd	68.67	+0.9900	1,258,617	69.44	68.10	68.23	68.50	40.60	122,277,013						
cio-com	dltr	+1.45%	69.22 usd	68.67	+0.9900	1,258,617	69.44	68.10	68.23	68.50	40.60	122,277,013	20.12	8b				
cnn-money	dltr	+1.45%today&rsquo;s change	69.22data as of 4:00pm et	68.67	+0.99	1,260,104	69.44	68.10	68.23				20.1	$8.5b				
easystockalterts	dltr	1.43%	69.21	68.67	+0.98	1255529	69.45	68.10	68.23	68.50	40.60		20.12				3.44	
eresearch-fidelity-com	dltr	1.45%	69.2200	68.6700	0.9900	1,262,677	69.4450	68.1000	68.2300	68.5000	40.6000	122,277,000	19.78	$8.34b				
finance-abc7-com	dltr	+1.451%	69.22 usd	68.67	+0.9900	1,258,617	69.44	68.10	68.23	68.50	40.60	122,277,013						
finance-abc7chicago-com	dltr	+1.451%	69.22 usd	68.67	+0.9900	1,258,617	69.44	68.10	68.23	68.50	40.60	122,277,013						
financial-content	dltr	+1.451%	69.22 usd	68.67	+0.9900	1,258,617	69.44	68.10	68.23	68.50	40.60	122,277,013						
finapps-forbes-com	dltr	1.5%	$69.22	68.67	0.99	1,262,677	69.44	68.10	68.23	68.50	40.60	122 mil	20.1	8 bil	0.0	0.00	3.45	
finviz	dltr	1.45%	69.22			1,261,077			68.23	1.05%	70.49%	122.28m	19.78	8.34b			3.45	
fool	dltr	+1.45%	$69.22	$68.67	0.99	1,260,104	$69.44	$68.10	$68.23	$68.50	$40.60		19.80	$8.46b				
foxbusiness	dltr		$69.22		+0.99	1,270,165			$68.23									
google-finance	dltr	(1.45%)	69.22	68.67	+0.99	1.26m	69.44	68.10		69.44	40.60	122.28m	20.08	8.46b			3.45	
howthemarketworks	dltr	3.903%	69.22	68.67	2.6	1,258,617	69.445	68.1	66.62									
hpcwire	dltr	+1.451%	69.22 usd	68.67	+0.9900	1,258,617	69.44	68.10	68.23	68.50	40.60	122,277,013						
insidestocks	dltr	+1.45%	69.22	68.67	+0.99	1189153	69.44	68.10					price earnings ratio: 20.06					
investopedia	dltr	+1.44 %	$69.21	68.67	+0.98				68.23									
investorguide	dltr	+1.47%	69.23	68.52	+1.00		69.445	68.10		64.47	39.8667		19.85	8.465b			3.438	
marketintellisearch	dltr	1.45 %	$69.22	$68.67	0.99	1245.40k	$69.44	$68.10	$68.23			122.28m	19.78	8.34b	0.0 %		3.45	
marketwatch	dltr	+1.45%	$69.22	open: 68.67	+0.99	5,036	$69.45	$68.10	$68.23	$69.45	$40.60		19.67	$8.34b			3.52	
minyanville	dltr	+1.451%	69.22 usd	68.67	+0.9900	1,258,617	69.44	68.10	68.23	68.50	40.60	122,277,013						
msn-money	dltr	+1.45%	69.22	68.67	+0.99	1.26 mil	69.45	68.10	68.23	68.50	40.60	122.28 mil	20.01	8.34 bil			3.45	
nasdaq-com	dltr	1.45%	$ 69.22	$ 68.67	0.99	1,262,677	$ 69.445	$ 68.10	$ 68.23	$ 68.50	$ 40.60	122,277,000	20.06	$ 8,464,013,940			$ 3.45	
optimum	dltr	+1.45%	69.22 ( 4:00 pm edt)	68.67	+0.99	1,256,044	69.44	68.10	68.23	68.50	40.60	122.28m	20.1	8.5b			3.44	
paidcontent	dltr	+1.451%	69.22 usd	68.67	+0.9900	1,258,617	69.44	68.10	68.23	68.50	40.60	122,277,013						
pc-quote	dltr	1.45%	69.22	68.67	0.99	1,264,997	69.445	68.1	68.23	68.50	40.60	120,528,171	19.71965	8,342,960,000				
personal-wealth-biz	dltr	+1.45%	69.22	68.52		1,270,165	69.445	68.10	68.23	64.47	39.8667		19.85			0.00	3.438	
predictwallstreet	dltr	+1.45%	69.22		+0.99	1,262,677												
raymond-james	dltr	1.45	69.22	68.67	0.99	1,262,677	69.45	68.10	69.22	68.50	40.60		20.01				3.46	
renewable-energy-world	dltr	+1.451%	69.22 usd	68.67	+0.9900	1,258,617	69.44	68.10	68.23	68.50	40.60	122,277,013						
screamingmedia	dltr	+1.45%	$	open: 68.67	+0.99	5,036	$69.45	$68.10	$68.23	$69.45	$40.60		19.67	$8.34b			3.52	
scroli	dltr	%	dltr			0												
simple-stock-quotes	dltr	+1.45%	last trade: 69.22		change: 0.990								p/e ratio: 19.85					
smartmoney	dltr	(1.45%)	69.22	$68.67	0.99	1,262,677	$69.44	$68.10	$68.23	$68.50	$40.60			8,343,000	0.00%	$0.00		
stocknod	dltr	+1.451%	69.22 usd	68.67	+0.9900	1,258,617	69.44	68.10	68.23	68.50	40.60	122,277,013						
stockpickr	dltr	1.45%	$69.22 0.99 | 1.45%	68.67	0.99	1.26m	69.44	68.10	68.23	68.50	40.60							
stocksmart	dltr	.0 %	$62.66	56.53	0	214,219	63.39	62.3										
stocktwits	dltr	1.45%	69.22		+0.99													
streetinsider-com	dltr	1.45%	69.22	$68.67	+0.99	1,258,617	$69.45	$68.10	$68.23	$68.50	$40.60		20.12				$3.44	
thecramerreport	dltr		69.22	68.52	+0.99	1262677	69.445	68.10										
thestree	dltr	1.45%	$69.22	68.67	0.99	1260104	69.44	68.1	68.23	-68.5	40.6	1.22277013e8		8.342960597e9				
tickerspy	dltr	1.45%	$69.22	68.67	+0.99	1,261,077	69.44	68.10	68.23	68.50	40.60		19.7	8.3b	0.00%	$0.00		
tmx-quotemedia	dltr	1.45%	69.220	68.670	0.990	1,266,505	69.445	68.100	68.230	68.500	40.600	122,277,013	19.80	8,464,014,840			3.44	
updown	dltr	1.45%	$69.22	$68.67	$0.99	1,260,104	$69.45	$68.10	$68.23	$68.50	$40.60	122.27b	19.69	$8.14b			3.47	
wallstreetsurvivor	dltr	3.90%	69.22	68.67	2.60	1,258,617	69.45	68.10		68.50	40.60		19.80	$8b			3.10	
yahoo-finance	dltr	1.45%	69.22	68.52	0.99	1,262,677	69.44	68.10	68.23	69.44	40.60		20.13	8.46b			3.44	
ycharts-com	dltr	+1.45%	69.22		+0.99					68.50	40.60		20.18	8.45b	0.00%		3.43	
zacks	dltr	(1.45%)	69.22		0.99	vol.  1,262,677	69.45	68.10		69.45	40.60		19.78	8.34 b	0.00	0.00	3.45	
advfn	amgn	-0.62	57.92	58.18	-0.36	4544097	58.25	57.68										
barchart	amgn	-0.62%	57.92	58.18	-0.36	4,308,999	58.25	57.68	58.28	61.53	50.26		11.29	$54.01 b			+4.81	
barrons	amgn	0.62%	57.92	58.18	-0.36	4.539m	58.25	57.68				965.00 million		$54.18 billion	amgn has not issued dividends in more than 1 year.			
bloomberg	amgn	-0.618%	57.920	58.180	-0.360	4,543,897	58.250	57.680		61.53	50.26	929.731mil	12.143	53,849.990mil		0.000 rights redemption	4.770	
boston-com	amgn	-0.6177%	57.92 usd	58.18	-0.3600	4,523,762	58.25	57.68	58.28	61.53	50.26	929,730,507						
bostonmerchant	amgn	-0.6177%	57.92 usd	58.18	-0.3600	4,523,762	58.25	57.68	58.28	61.53	50.26	929,730,507						
business-insider	amgn	-0.6177%	57.92 usd	58.18	-0.3600	4,523,762	58.25	57.68	58.28	61.53	50.26	929,730,507						
chron	amgn	-0.6177%	57.92 usd	58.18	-0.3600	4,523,762	58.25	57.68	58.28	61.53	50.26	929,730,507						
cio-com	amgn	-0.62%	57.92 usd	58.18	-0.3600	4,523,762	58.25	57.68	58.28	61.53	50.26	929,730,507	12.04	54b				
cnn-money	amgn	-0.62%	57.92	58.18	-0.36	4,539,613	58.25	57.68	58.28				12.0	$53.9b				
easystockalterts	amgn	-0.60%	57.93	58.18	-0.35	4193617	58.25	57.68	58.28	61.53	50.26		12.04				4.81	
eresearch-fidelity-com	amgn	-0.62%	57.9200	58.1800	-0.3600	4,544,097	58.2500	57.6800	58.2800	61.5300	50.2600	929,731,000	12.12	$54.18b				
finance-abc7-com	amgn	-0.6177%	57.92 usd	58.18	-0.3600	4,523,762	58.25	57.68	58.28	61.53	50.26	929,730,507						
finance-abc7chicago-com	amgn	-0.6177%	57.92 usd	58.18	-0.3600	4,523,762	58.25	57.68	58.28	61.53	50.26	929,730,507						
financial-content	amgn	-0.6177%	57.92 usd	58.18	-0.3600	4,523,762	58.25	57.68	58.28	61.53	50.26	929,730,507						
finapps-forbes-com	amgn	-0.6%	$57.92	58.18	-0.36	4,544,097	58.25	57.68	58.28	61.53	50.26	930 mil	12.0	54 bil	0.0	0.00	4.81	
finviz	amgn	-0.62%	57.92			4,544,097			58.28	-5.87%	15.24%	929.73m	12.12	54.18b			4.81	
fool	amgn	-0.62%	$57.92	$58.18	-0.36	4,539,613	$58.25	$57.68	$58.28	$61.53	$50.26		12.10	$53.85b				
foxbusiness	amgn		$57.92		-0.36	4,564,171			$58.28									
google-finance	amgn	(-0.62%)	57.92	58.18	-0.36	4.54m	58.25	57.68		61.53	50.26	929.73m	12.05	53.85b			4.81	
howthemarketworks	amgn	-0.737%	57.92	58.18	-0.43	4,523,762	58.25	57.68	58.35									
hpcwire	amgn	-0.6177%	57.92 usd	58.18	-0.3600	4,523,762	58.25	57.68	58.28	61.53	50.26	929,730,507						
insidestocks	amgn	-0.62%	57.92	58.18	-0.36	3961539	58.25	57.68					price earnings ratio: 11.03					
investopedia	amgn	-0.63 %	$57.91	58.18	-0.37				58.28									
investorguide	amgn	-0.62%	57.92	58.18	-0.36		58.25	57.68		61.53	50.26		12.11	53.850b			4.811	
marketintellisearch	amgn	-0.69 %	$57.88	$58.20	-0.40	4495.40k	$58.25	$57.68	$58.28			929.73m	12.12	54.18b	0.0 %		4.81	
marketwatch	amgn	-0.62%	$57.92	open: 58.18	-0.36	23,560	$58.25	$57.68	$58.28	$61.53	$50.26		11.89	$54.18b			4.87	
minyanville	amgn	-0.6177%	57.92 usd	58.18	-0.3600	4,523,762	58.25	57.68	58.28	61.53	50.26	929,730,507						
msn-money	amgn	-0.62%	57.92	58.18	-0.36	4.54 mil	58.25	57.68	58.28	61.53	50.26	929.73 mil	12.04	54.18 bil			4.81	
nasdaq-com	amgn	0.62%	$ 57.92	$ 58.20	0.36	4,544,097	$ 58.25	$ 57.68	$ 58.28	$ 61.53	$ 50.26	929,731,000	12.04	$ 53,850,019,520			$ 4.81	
optimum	amgn	-0.62%	57.92 ( 3:55 pm edt)	58.18	-0.36	3,836,597	58.25	57.68	58.28	61.53	50.26	929.73m	12.0	53.8b			4.81	
paidcontent	amgn	-0.6177%	57.92 usd	58.18	-0.3600	4,523,762	58.25	57.68	58.28	61.53	50.26	929,730,507						
pc-quote	amgn	-0.62%	57.92	58.18	-0.36	4,564,171	58.25	57.68	58.28	61.53	50.26	935,509,720	12.11642	54,184,723,000				
personal-wealth-biz	amgn	-0.62%	57.92	58.18	-0.36	4,564,171	58.25	57.68	58.28	61.53	50.26		12.11			0.00	4.811	
predictwallstreet	amgn	-0.57%	57.95		-0.33	1,798,070												
raymond-james	amgn	-0.62	57.92	58.18	-0.36	4,544,097	58.25	57.68	57.92	61.53	50.26		11.97				4.84	
renewable-energy-world	amgn	-0.6177%	57.92 usd	58.18	-0.3600	4,523,762	58.25	57.68	58.28	61.53	50.26	929,730,507						
screamingmedia	amgn	-0.62%	$	open: 58.18	-0.36	21,460	$58.25	$57.68	$58.28	$61.53	$50.26		11.89	$54.18b			4.87	
scroli	amgn	-0.62%	amgn 57.92	58.18	-0.36	3,709,503	58.25	57.68	58.28	61.53	50.26		12.05				4.81	
simple-stock-quotes	amgn	-0.62%	last trade: 57.92		change: -0.360								p/e ratio: 12.11					
smartmoney	amgn	(-0.62%)	57.92	$58.18	-0.36	4,544,097	$58.25	$57.68	$58.28	$61.53	$50.26			54,184,700	0.00%	$0.00		
stocknod	amgn	-0.6177%	57.92 usd	58.18	-0.3600	4,523,762	58.25	57.68	58.28	61.53	50.26	929,730,507						
stockpickr	amgn	-0.62%	$57.92 -0.36 | -0.62%	58.18	-0.36	4.54m	58.25	57.68	58.28	61.53	50.26							
stocksmart	amgn	.0 %	$59.74	55.47	0	507,499	60.77	59.68										
stocktwits	amgn	-0.60%	57.93		-0.35													
streetinsider-com	amgn	0.6%	57.93	$58.18	-0.35	4,193,617	$58.25	$57.68	$58.28	$61.53	$50.26		12.04				$4.81	
thecramerreport	amgn		57.92	58.18	-0.36	4544097	58.25	57.68										
thestree	amgn	-0.62%	$57.92	58.18	-0.36	4539613	58.25	57.68	58.28	-61.53	50.26	9.29730507e8		5.4184693948e10				
tickerspy	amgn	-0.62%	$57.92	58.18	-0.36	4,543,810	58.25	57.68	58.28	61.53	50.26		12.1	54.3b	0.00%	$0.00		
tmx-quotemedia	amgn	-0.62%	57.920	58.180	-0.360	4,547,739	58.250	57.680	58.280	61.530	50.260	929,730,507	12.10	53,849,990,965			4.81	
updown	amgn	-0.62%	$57.92	$58.20	-$0.36	4,539,417	$58.25	$57.68	$58.28	$61.53	$50.26	929.73b	12.05	$54.25b			4.84	
wallstreetsurvivor	amgn	-0.74%	57.92	58.18	-0.43	4,519,278	58.25	57.68		61.53	50.26		12.10	$54b			4.79	
yahoo-finance	amgn	0.62%	57.92	58.18	0.36	4,544,097	58.25	57.68	58.28	61.53	50.26		12.04	53.85b			4.81	
ycharts-com	amgn	-0.60%	57.93		-0.35					61.53	50.26		12.04	54.02b	0.00%		4.81	
zacks	amgn	(-0.62%)	57.92		-0.36	vol.  4,544,097	58.25	57.68		61.53	50.26		11.27	54.18 b	0.00	0.00	5.17	
advfn	aoi	-1.51	3.27	3.3	-0.05	1354049	3.33	3.22										
barchart	aoi	-1.51%	3.27	3.30	-0.05	1,354,049	3.33	3.22	3.32	4.83	2.93		0.00	$284.75 m			-0.89	
barrons	aoi	1.51%	3.27	3.30	-0.05	1.343m	3.33	3.22				87.80 million		$289.12 million	aoi has not issued dividends in more than 1 year.	$0.03		
bloomberg	aoi	-1.506%	3.270	3.300	-0.050	1,354,049	3.330	3.220		4.83	2.93	87.083mil		284.763mil			-0.690	
boston-com	aoi	-1.506%	3.270 usd	3.300	-0.0500	1,354,049	3.330	3.220	3.320	4.830	2.930	87,083,419						
bostonmerchant	aoi	-1.506%	3.270 usd	3.300	-0.0500	1,354,049	3.330	3.220	3.320	4.830	2.930	87,083,419						
business-insider	aoi	-1.506%	3.270 usd	3.300	-0.0500	1,354,049	3.330	3.220	3.320	4.830	2.930	87,083,419						
chron	aoi	-1.506%	3.270 usd	3.300	-0.0500	1,354,049	3.330	3.220	3.320	4.830	2.930	87,083,419						
cio-com	aoi	-1.51%	3.270 usd	3.300	-0.0500	1,354,049	3.330	3.220	3.320	4.830	2.930	87,083,419		285m				
cnn-money	aoi	-1.51%today&rsquo;s change	3.27data as of 4:03pm et	3.30	-0.05	1,343,285	3.33	3.22	3.32				nm	$284.8m				
easystockalterts	aoi	-1.52%	3.27	3.30	-0.05	1354049	3.33	3.22	3.32	4.83	2.93						-0.81	
eresearch-fidelity-com	aoi	-1.51%	3.2700	3.3000	-0.0500	1,354,049	3.3300	3.2200	3.3200	4.8300	2.9300	87,083,000	nm	$289.12m				
finance-abc7-com	aoi	-1.506%	3.270 usd	3.300	-0.0500	1,343,285	3.330	3.220	3.320	4.830	2.930	87,083,419						
finance-abc7chicago-com	aoi	-1.506%	3.270 usd	3.300	-0.0500	1,343,285	3.330	3.220	3.320	4.830	2.930	87,083,419						
financial-content	aoi	-1.506%	3.270 usd	3.300	-0.0500	1,343,285	3.330	3.220	3.320	4.830	2.930	87,083,419						
finapps-forbes-com	aoi	-1.5%	$3.27	3.30	-0.05	1,344,095	3.33	3.22	3.32	4.83	2.93	87 mil		285 mil	0.0	0.00		
finviz	aoi	-1.51%	3.27			1,343,285			3.32	-32.30%	11.60%	87.08m		289.11m			-0.89	
fool	aoi	-1.51%	$3.27	$3.30	-0.05	1,343,285	$3.33	$3.22	$3.32	$4.83	$2.93		0.00	$284.76m				
foxbusiness	aoi		$3.27		-0.05	1,354,322			$3.32									
google-finance	aoi	(-1.51%)	3.27	3.30	-0.05	1.34m	3.33	3.22		4.83	2.93	87.08m		284.76m			-0.89	
howthemarketworks	aoi	1.238%	3.27	3.3	0.04	1,343,285	3.33	3.22	3.23									
hpcwire	aoi	-1.506%	3.270 usd	3.300	-0.0500	1,354,049	3.330	3.220	3.320	4.830	2.930	87,083,419						
insidestocks	aoi	-1.51%	3.27	3.30	-0.05	1343285	3.33	3.22										
investopedia	aoi	-1.51 %	$3.27	3.30	-0.05				3.32									
investorguide	aoi	-1.51%	3.27	3.30	-0.05		3.33	3.22		4.83	3.17			284.8m			-0.81	
marketintellisearch	aoi	-1.51 %	$3.27	$3.30	-0.05	1308.10k	$3.33	$3.22	$3.32			87.08m	0.00	0.29b	0.0 %		-0.89	
marketwatch	aoi	-1.51%	$3.27	open: 3.30	-0.05	9,954	$3.33	$3.22	$3.32	$4.83	$2.93			$289.12m				
minyanville	aoi	-1.506%	3.270 usd	3.300	-0.0500	1,343,285	3.330	3.220	3.320	4.830	2.930	87,083,419						
msn-money	aoi	-1.51%	3.27	3.30	-0.05	1.34 mil	3.33	3.22	3.32	4.83	2.93	87.08 mil	-4.04	289.12 mil			-0.89	
nasdaq-com	aoi	1.51%	$ 3.27		0.05	1,343,285	$ 3.33	$ 3.22	$ 3.32	$ 4.83	$ 2.93	87,085,000		$ 284,767,950	3.61 %	$0.120000	$ -0.89	
optimum	aoi	-1.51%	3.27 ( 4:15 pm edt)	3.30	-0.05	1,343,285	3.33	3.22	3.32	4.83	2.93	87.08m		284.8m			-0.81	
paidcontent	aoi	-1.506%	3.270 usd	3.300	-0.0500	1,343,285	3.330	3.220	3.320	4.830	2.930	87,083,419						
pc-quote	aoi	-1.51%	3.27	3.3	-0.05	1,354,049	3.33	3.22	3.32	4.83	2.93	88,414,557	-4.09877	289,116,000		0.03		
personal-wealth-biz	aoi	-1.51%	3.27	3.30	-0.05	1,354,322	3.33	3.22	3.32	4.83	3.17					0.00	-0.81	
predictwallstreet	aoi	-1.51%	3.27		-0.05	1,343,285												
raymond-james	aoi	-1.51	3.27	3.30	-0.05	1,343,285	3.33	3.22	3.27	4.83	2.93						-0.81	
renewable-energy-world	aoi	-1.506%	3.270 usd	3.300	-0.0500	1,343,285	3.330	3.220	3.320	4.830	2.930	87,083,419						
screamingmedia	aoi	-1.51%	$	open: 3.30	-0.05	26,110	$3.33	$3.22	$3.32	$4.83	$2.93			$289.12m				
scroli	aoi	%	aoi			0												
simple-stock-quotes	aoi	-1.51%	last trade: 3.27		change: -0.050													
smartmoney	aoi	(-1.51%)	3.27	$3.30	-0.05	1,343,285	$3.33	$3.22	$3.32	$4.83	$2.93			289,100	0.00%	$0.03		
stocknod	aoi	-1.506%	3.270 usd	3.300	-0.0500	1,343,285	3.330	3.220	3.320	4.830	2.930	87,083,419						
stockpickr	aoi	-1.51%	$3.27 -0.05 | -1.51%	3.30	-0.05	1.34m	3.33	3.22	3.32	4.83	2.93							
stocksmart	aoi	.0 %	$3.9	4.29	0	31,970	4.03	3.9										
stocktwits	aoi	-1.96%	3.25		-0.07													
streetinsider-com	aoi	1.51%	3.27	$3.30	-0.05	1,343,285	$3.33	$3.22	$3.32	$4.83	$2.93						$-0.81	
thecramerreport	aoi		3.27	3.30	-0.05	1354049	3.33	3.22										
thestree	aoi	-1.51%	$3.27	3.3	-0.05	1343285	3.33	3.22	3.32	-4.83	2.93	8.7083419e7		2.89116951e8				
tickerspy	aoi	-1.51%	$3.27	3.30	-0.05	1,353,843	3.33	3.22	3.32	4.83	2.93		-4.1	295.8m	0.00%	$0.03		
tmx-quotemedia	aoi	-1.51%	3.270	3.300	-0.050	1,354,322	3.330	3.220	3.320	4.830	2.930	87,083,419		284,762,780			-0.81	
updown	aoi	-1.51%	$3.27	$3.30	-$0.05	1,343,285	$3.33	$3.22	$3.32	$4.83	$2.93	87.08b		$281m			-0.81	
wallstreetsurvivor	aoi	1.24%	3.27	3.30	0.04	1,343,285	3.33	3.22		4.83	2.93			$289m			-0.81	
yahoo-finance	aoi	1.51%	3.27	3.30	0.05	1,343,285	3.33	3.22	3.32	4.83	2.93			284.76m			-0.81	
ycharts-com	aoi	-1.96%	3.25		-0.07					4.83	2.93			283.45m	0.00%		-0.81	
zacks	aoi	(-1.51%)	3.27		-0.05	vol.  1,344,095	3.33	3.22		4.83	2.93			289.12 m	0.00	0.00	-.72	
advfn	syke	0.60	21.76	21.59	0.13	177173	21.76	21.52										
barchart	syke	+0.55%	21.75	21.59	+0.12	157,787	21.76	21.52	21.63	22.88	10.85		17.50	$1.02 b			+0.25	
barrons	syke	0.60%	21.76	21.59	+0.13	143,029	21.76	21.52				46.13 million		$1.01 billion	syke has not issued dividends in more than 1 year.			
bloomberg	syke	0.601%	21.760	21.590	0.130	177,173	21.760	21.520		22.88	10.85	47.028mil	23.398	1,023.326mil			0.930	
boston-com	syke	+0.6010%	21.76 usd	21.59	+0.1300	177,173	21.76	21.52	21.63	22.88	10.85	47,027,866						
bostonmerchant	syke	+0.6010%	21.76 usd	21.59	+0.1300	177,173	21.76	21.52	21.63	22.88	10.85	47,027,866						
business-insider	syke	+0.6010%	21.76 usd	21.59	+0.1300	177,173	21.76	21.52	21.63	22.88	10.85	47,027,866						
chron	syke	+0.6010%	21.76 usd	21.59	+0.1300	177,173	21.76	21.52	21.63	22.88	10.85	47,027,866						
cio-com	syke	+0.60%	21.76 usd	21.59	+0.1300	177,173	21.76	21.52	21.63	22.88	10.85	47,027,866	24.18	1b				
cnn-money	syke	+0.55%	21.75	21.59	+0.12	134,213	21.76	21.52	21.63				24.2	$1.0b				
easystockalterts	syke	0.60%	21.76	21.59	+0.13	175034	21.76	21.52	21.63	22.88	10.85		24.18				0.90	
eresearch-fidelity-com	syke	0.60%	21.7600	21.5900	0.1300	177,173	21.7600	21.5200	21.6300	22.8830	10.8500	47,028,000	24.58	$1.02b				
finance-abc7-com	syke	+0.6010%	21.76 usd	21.59	+0.1300	170,355	21.76	21.52	21.63	22.88	10.85	47,027,866						
finance-abc7chicago-com	syke	+0.6010%	21.76 usd	21.59	+0.1300	170,355	21.76	21.52	21.63	22.88	10.85	47,027,866						
financial-content	syke	+0.6010%	21.76 usd	21.59	+0.1300	170,355	21.76	21.52	21.63	22.88	10.85	47,027,866						
finapps-forbes-com	syke	0.6%	$21.76	21.59	0.13	177,173	21.76	21.52	21.63	22.88	10.85	47 mil	87.0	1 bil	0.0	0.00	0.25	
finviz	syke	0.60%	21.76			172,272			21.63	-4.90%	100.55%	47.03m	25.75	1.02b			0.84	
fool	syke	+0.60%	$21.76	$21.59	0.13	170,062	$21.76	$21.52	$21.63	$22.88	$10.85		86.50	$1.02b				
foxbusiness	syke		$21.76		+0.13	177,359			$21.63									
google-finance	syke	(0.60%)	21.76	21.59	+0.13	172,272.00	21.76	21.52		22.88	10.85	47.03m	25.85	1.02b			0.84	
howthemarketworks	syke	1.068%	21.76	21.59	0.23	167,923	21.76	21.52	21.53									
hpcwire	syke	+0.6010%	21.76 usd	21.59	+0.1300	177,173	21.76	21.52	21.63	22.88	10.85	47,027,866						
insidestocks	syke	+0.55%	21.75	21.59	+0.12	123591	21.76	21.52					price earnings ratio: 17.68					
investopedia	syke	+0.60 %	$21.76	21.59	+0.13				21.63									
investorguide	syke	+0.55%	21.75	21.59	+0.12		21.74	21.54		22.88	10.85		81.93	1.006b			0.264	
marketintellisearch	syke	0.6 %	$21.76	$21.59	0.13	140.70k	$21.76	$21.52	$21.63			47.03m	25.75	1.02b	0.0 %		0.84	
marketwatch	syke	+0.60%	$21.76	open: 21.59	+0.13	34,108	$21.76	$21.52	$21.63	$22.88	$10.85		25.86	$1.01b			0.84	
minyanville	syke	+0.6010%	21.76 usd	21.59	+0.1300	170,133	21.76	21.52	21.63	22.88	10.85	47,027,866						
msn-money	syke	+0.60%	21.76	21.59	+0.13	172,272	21.76	21.52	21.63	22.88	10.85	47.03 mil	24.45	1.02 bil			0.27	
nasdaq-com	syke	0.6%	$ 21.76	$ 21.59	0.13	172,272	$ 21.76	$ 21.52	$ 21.63	$ 22.883	$ 10.85	47,028,000	87.04	$ 1,023,329,280			$ 0.25	
optimum	syke	+0.60%	21.76 ( 4:00 pm edt)	21.59	+0.13	167,923	21.76	21.52	21.63	22.88	10.85	47.03m	24.2	1.0b			0.90	
paidcontent	syke	+0.6010%	21.76 usd	21.59	+0.1300	170,133	21.76	21.52	21.63	22.88	10.85	47,027,866						
pc-quote	syke	0.60%	21.76	21.59	0.13	177,359	21.76	21.52	21.63	22.88	10.85	46,421,002	24.30337	1,010,121,000				
personal-wealth-biz	syke	+0.60%	21.76	21.59		177,359	21.76	21.52	21.63	22.88	10.85		81.93			0.00	0.264	
predictwallstreet	syke	+0.60%	21.76		+0.13	172,272												
raymond-james	syke	0.60	21.76	21.59	0.13	172,272	21.76	21.52	21.76	22.88	10.85		24.73				0.88	
renewable-energy-world	syke	+0.6010%	21.76 usd	21.59	+0.1300	170,133	21.76	21.52	21.63	22.88	10.85	47,027,866						
screamingmedia	syke	+0.60%	$	open: 21.59	+0.13	34,108	$21.76	$21.52	$21.63	$22.88	$10.85		25.86	$1.01b			0.84	
scroli	syke	%	syke			0												
simple-stock-quotes	syke	+0.60%	last trade: 21.76		change: 0.130								p/e ratio: 81.93					
smartmoney	syke	(0.60%)	21.76	$21.59	0.13	172,494	$21.76	$21.52	$21.63	$22.88	$10.85			1,017,200	0.00%	$0.00		
stocknod	syke	+0.6010%	21.76 usd	21.59	+0.1300	170,355	21.76	21.52	21.63	22.88	10.85	47,027,866						
stockpickr	syke	0.60%	$21.76 0.13 | 0.60%	21.59	0.13	172.27k	21.76	21.52	21.63	22.88	10.85							
stocksmart	syke	.0 %	$20.62	20.71	0	37,938	21.45	20.55										
stocktwits	syke	0.56%	21.75		+0.12													
streetinsider-com	syke	0.60%	21.76	$21.59	+0.13	175,034	$21.76	$21.52	$21.63	$22.88	$10.85		24.18				$0.90	
thecramerreport	syke		21.76	21.59	+0.13	177173	21.76	21.52										
thestree	syke	0.6%	$21.76	21.59	0.13	172272	21.76	21.52	21.63	-22.88	10.85	4.7027866e7		1.017212742e9				
tickerspy	syke	0.60%	$21.76	21.59	+0.13	177,173	21.76	21.52	21.63	22.88	10.85		24.3	1.0b	0.00%	$0.00		
tmx-quotemedia	syke	0.60%	21.760	21.590	0.130	177,359	21.760	21.520	21.630	22.883	10.850	47,027,866	86.50	1,023,326,364			0.25	
updown	syke	0.60%	$21.76	$21.59	$0.13	143,029	$21.76	$21.52	$21.63	$22.88	$10.85	47.02b	80.97	$1.01b			0.27	
wallstreetsurvivor	syke	1.07%	21.76	21.59	0.23	167,923	21.76	21.52		22.88	10.85		86.50	$1b			-0.22	
yahoo-finance	syke	0.60%	21.76	21.59	0.13	172,272	21.76	21.52	21.63	22.88	10.85		82.42	1.01b			0.26	
ycharts-com	syke	+0.55%	21.75		+0.12					22.88	10.85		80.56	1.02b	0.00%		0.27	
zacks	syke	(0.60%)	21.76		0.13	vol.  172,494	21.76	21.52		22.88	10.85		17.58	1.01 b	0.00	0.00	1.23	
advfn	abax	3.78	28.82	27.82	1.05	108498	28.96	27.82										
barchart	abax	+3.78%	28.82	27.82	+1.05	109,940	28.96	27.82	27.77	31.69	17.54		41.92	$649.03 m			+0.65	
barrons	abax	3.78%	28.82	27.82	+1.05	104,098	28.96	27.82				22.86 million		$631.66 million	abax has not issued dividends in more than 1 year.			
bloomberg	abax	3.781%	28.820	27.820	1.050	108,498	28.960	27.820		31.69	17.54	22.746mil	44.338	655.540mil			0.650	
boston-com	abax	+3.781%	28.82 usd	27.82	+1.050	108,498	28.96	27.82	27.77	31.69	17.54	22,746,000						
bostonmerchant	abax	+3.781%	28.82 usd	27.82	+1.050	108,498	28.96	27.82	27.77	31.69	17.54	22,746,000						
business-insider	abax	+3.781%	28.82 usd	27.82	+1.050	108,498	28.96	27.82	27.77	31.69	17.54	22,746,000						
chron	abax	+3.781%	28.82 usd	27.82	+1.050	108,498	28.96	27.82	27.77	31.69	17.54	22,746,000						
cio-com	abax	+3.78%	28.82 usd	27.82	+1.050	108,498	28.96	27.82	27.77	31.69	17.54	22,746,000	45.03	656m				
cnn-money	abax	+3.78%	28.82	27.82	+1.05	100,416	28.96	27.82	27.77				45.0	$655.5m				
easystockalterts	abax	3.77%	28.82	27.82	+1.05	108498	28.96	27.82	27.77	31.69	17.54		45.03				0.64	
eresearch-fidelity-com	abax	3.78%	28.8200	27.8200	1.0500	108,498	28.9600	27.8200	27.7700	31.6900	17.5400	22,746,000	42.72	$631.66m				
finance-abc7-com	abax	+3.781%	28.82 usd	27.82	+1.050	108,498	28.96	27.82	27.77	31.69	17.54	22,746,000						
finance-abc7chicago-com	abax	+3.781%	28.82 usd	27.82	+1.050	108,498	28.96	27.82	27.77	31.69	17.54	22,746,000						
financial-content	abax	+3.781%	28.82 usd	27.82	+1.050	108,498	28.96	27.82	27.77	31.69	17.54	22,746,000						
finapps-forbes-com	abax	3.8%	$28.82	27.82	1.05	108,498	28.96	27.82	27.77	31.69	17.54	23 mil	44.3	656 mil	0.0	0.00	0.65	
finviz	abax	3.78%	28.82			104,098			27.77	-9.06%	64.31%	22.75m	45.03	655.65m			0.64	
fool	abax	+3.78%	$28.82	$27.82	1.05	101,605	$28.96	$27.82	$27.77	$31.69	$17.54		43.40	$655.54m				
foxbusiness	abax		$28.82		+1.05	108,498			$27.77									
google-finance	abax	(3.78%)	28.82	27.82	+1.05	104,098.00	28.96	27.82		31.69	17.54	22.52m	45.30	648.97m			0.64	
howthemarketworks	abax	5.761%	28.82	27.82	1.57	100,316	28.96	27.82	27.25									
hpcwire	abax	+3.781%	28.82 usd	27.82	+1.050	104,098	28.96	27.82	27.77	31.69	17.54	22,746,000						
insidestocks	abax	+3.78%	28.82	27.82	+1.05	108498	28.96	27.82					price earnings ratio: 44.34					
investopedia	abax	+3.78 %	$28.82	27.82	+1.05				27.77									
investorguide	abax	+3.78%	28.82	28.01	+1.05		28.96	27.82		31.69	17.54		43.39	655.5m			0.64	
marketintellisearch	abax	3.78 %	$28.82	$28.01	1.05	99.00k	$28.96	$27.82	$27.77			22.75m	43.39	0.63b	0.0 %		0.64	
marketwatch	abax	+3.78%	$27.77	open: 27.82	+1.05	9,048	$28.96	$27.82	$27.77	$31.69	$17.54		45.31	$619.83m			0.64	
minyanville	abax	+3.781%	28.82 usd	27.82	+1.050	104,098	28.96	27.82	27.77	31.69	17.54	22,746,000						
msn-money	abax	+3.78%	28.82	27.82	+1.05	104,098	28.96	27.82	27.77	31.69	17.54	22.75 mil	45.03	631.66 mil			0.64	
nasdaq-com	abax	3.78%	$ 28.82	$ 27.82	1.05	104,098	$ 28.96	$ 27.82	$ 27.77	$ 31.69	$ 17.54	22,518,000	44.34	$ 648,968,760			$ 0.65	
optimum	abax	+3.78%	28.82 ( 4:30 pm edt)	27.82	+1.05	104,098	28.96	27.82	27.77	31.69	17.54	22.75m	45.0	655.5m			0.64	
paidcontent	abax	+3.781%	28.82 usd	27.82	+1.050	104,098	28.96	27.82	27.77	31.69	17.54	22,746,000						
pc-quote	abax	3.78%	28.82	27.82	1.05	108,498	28.96	27.82	27.77	31.69	17.54	21,917,294	43.39062	631,656,000				
personal-wealth-biz	abax	+3.78%	28.82	28.01		108,498	28.96	27.82	27.77	31.69	17.54		43.39			0.00	0.64	
predictwallstreet	abax	+3.78%	28.82		+1.05	104,098												
raymond-james	abax	3.78	28.82	27.82	1.05	104,098	28.96	27.82	28.82	31.69	17.54		44.34				0.65	
renewable-energy-world	abax	+3.781%	28.82 usd	27.82	+1.050	104,098	28.96	27.82	27.77	31.69	17.54	22,746,000						
screamingmedia	abax	+3.78%	$	open: 27.82	+1.05	9,048	$28.96	$27.82	$27.77	$31.69	$17.54		45.31	$619.83m			0.64	
scroli	abax	%	abax			0												
simple-stock-quotes	abax	+3.78%	last trade: 28.82		change: 1.050								p/e ratio: 43.39					
smartmoney	abax	(3.78%)	28.82	$27.82	1.05	104,098	$28.96	$27.82	$27.77	$31.69	$17.54			627,200	0.00%	$0.00		
stocknod	abax	+3.781%	28.82 usd	27.82	+1.050	104,098	28.96	27.82	27.77	31.69	17.54	22,746,000						
stockpickr	abax	3.78%	$28.82 1.05 | 3.78%	27.82	1.05	104.10k	28.96	27.82	27.77	31.69	17.54							
stocksmart	abax	.0 %	$29.98	27.37	0	11,519	30.91	29.92										
stocktwits	abax	3.71%	28.80		+1.03													
streetinsider-com	abax	3.78%	28.82	$27.82	+1.05	104,098	$28.96	$27.82	$27.77	$31.69	$17.54		45.03				$0.64	
thecramerreport	abax		28.82	28.01	+1.05	104098	28.96	27.82										
thestree	abax	3.78%	$28.82	27.82	1.05	104098	28.96	27.82	27.77	-31.69	17.54	2.2746e7		6.2724099e8				
tickerspy	abax	3.78%	$28.82	27.82	+1.05	104,098	28.96	27.82	27.77	31.69	17.54		43.4	627.2m	0.00%	$0.00		
tmx-quotemedia	abax	3.78%	28.820	27.820	1.050	108,498	28.960	27.820	27.770	31.690	17.540	22,746,000	43.40	655,539,720			0.64	
updown	abax	3.78%	$28.82	$27.82	$1.05	99,450	$28.96	$27.82	$27.77	$31.69	$17.54	22.51b	42.72	$620m			0.65	
wallstreetsurvivor	abax	5.76%	28.82	27.82	1.57	100,316	28.96	27.82		31.69	17.94		43.40	$627m			0.64	
yahoo-finance	abax	3.78%	28.82	28.01	1.05	104,098	28.96	27.82	27.77	31.69	17.54		45.03	655.54m			0.64	
ycharts-com	abax	+3.71%	28.80		+1.03					31.69	17.54		45.00	648.58m	0.00%		0.64	
zacks	abax	(3.78%)	28.82		1.05	vol.  104,098	28.96	27.82		31.69	17.54		42.72	631.66 m	0.00	0.00	.65	
advfn	cb	-1.32	62.2	62.98	-0.83	2224623	63.14	62.2										
barchart	cb	-1.32%	62.20	62.98	-0.83	2,224,623	63.14	62.20	63.03	65.87	47.82		10.20	$18.26 b	2.49%	$1.56	+7.11	
barrons	cb	1.32%	62.20	62.98	-0.83	2.198m	63.14	62.20				321.60 million		$18.32 billion	2.51%	$0.39		
bloomberg	cb	-1.317%	62.200	62.980	-0.830	2,224,623	63.140	62.200		66.00	48.86	292.545mil	9.614	18,196.310mil	2.444	0.390 regular cash	6.470	
boston-com	cb	-1.317%	62.20 usd	62.98	-0.8300	2,224,623	63.14	62.20	63.03	66.00	48.86	292,545,247						
bostonmerchant	cb	-1.317%	62.20 usd	62.98	-0.8300	2,224,623	63.14	62.20	63.03	66.00	48.86	292,545,247						
business-insider	cb	-1.317%	62.20 usd	62.98	-0.8300	2,224,623	63.14	62.20	63.03	66.00	48.86	292,545,247						
chron	cb	-1.317%	62.20 usd	62.98	-0.8300	2,224,623	63.14	62.20	63.03	66.00	48.86	292,545,247						
cio-com	cb	-1.32%	62.20 usd	62.98	-0.8300	2,224,623	63.14	62.20	63.03	66.00	48.86	292,545,247	8.773	18b	2.5	1.56		
cnn-money	cb	-1.32%	62.20	62.98	-0.83	2,224,423	63.14	62.20	63.03				8.8	$18.2b	2.51%			
easystockalterts	cb	-1.32%	62.20	62.98	-0.83	2224623	63.14	62.20	63.03	66.00	48.86		8.77				7.09	
eresearch-fidelity-com	cb	-1.32%	62.2000	62.9800	-0.8300	2,224,623	63.1400	62.2000	63.0300	66.0000	48.8600	292,545,000	8.86	$18.44b	2.48%	$0.390000		
finance-abc7-com	cb	-1.317%	62.20 usd	62.98	-0.8300	2,224,623	63.14	62.20	63.03	66.00	48.86	292,545,247						
finance-abc7chicago-com	cb	-1.317%	62.20 usd	62.98	-0.8300	2,224,623	63.14	62.20	63.03	66.00	48.86	292,545,247						
financial-content	cb	-1.317%	62.20 usd	62.98	-0.8300	2,224,623	63.14	62.20	63.03	66.00	48.86	292,545,247						
finapps-forbes-com	cb	-1.3%	$62.20	62.98	-0.83	2,224,623	63.14	62.20	63.03	66.00	48.86	293 mil	8.8	18 bil	2.5	1.56	7.11	
finviz	cb	-1.32%	62.20			2,224,423			63.03	-5.17%	30.62%	292.55m	8.76	18.20b		1.56	7.10	
fool	cb	-1.32%	$62.20	$62.98	-0.83	2,224,423	$63.14	$62.20	$63.03	$66.00	$48.86		8.90	$18.20b	2.80%	1.56		
foxbusiness	cb		$62.20		-0.83	2,224,623			$63.03									
google-finance	cb	(-1.32%)	62.20	62.98	-0.83	2.22m	63.14	62.20		66.00	48.86	293.59m	8.76	18.26b	2.51	0.39	7.10	
howthemarketworks	cb	-0.655%	62.2	62.98	-0.41	2,198,492	63.14	62.2	62.61									
hpcwire	cb	-1.317%	62.20 usd	62.98	-0.8300	2,224,623	63.14	62.20	63.03	66.00	48.86	292,545,247						
insidestocks	cb	-1.32%	62.20	62.98	-0.83	2198492	63.14	62.20					price earnings ratio: 9.61					
investopedia	cb	-1.32 %	$62.20	62.98	-0.83				63.03									
investorguide	cb	-1.32%	62.20	62.98	-0.83		63.14	62.20		66.00	48.86		8.89	18.196b			7.091	
marketintellisearch	cb	-1.32 %	$62.20	$62.98	-0.83	1994.90k	$63.14	$62.20	$63.03			292.55m	8.88	18.44b	2.48 %		7.10	
marketwatch	cb	-1.32%	$62.61	open: 62.98	-0.83	30,234	$63.14	$62.20	$63.03	$66.00	$48.86		8.41	$18.44b	2.51%	0.39	7.40	
minyanville	cb	-1.317%	62.20 usd	62.98	-0.8300	2,224,623	63.14	62.20	63.03	66.00	48.86	292,545,247						
msn-money	cb	-1.32%	62.20	62.98	-0.83	2.22 mil	63.14	62.20	63.03	66.00	48.86	292.55 mil	8.80	18.44 bil	2.48%	1.56	7.10	
nasdaq-com	cb	1.32%	$ 62.20		0.83	2,224,623	$ 63.14	$ 62.20	$ 63.03	$ 66	$ 48.86	292,545,000	8.75	$ 18,196,299,000	2.48 %	$1.560000	$ 7.11	
optimum	cb	-1.32%	62.20 ( 4:15 pm edt)	62.98	-0.83	2,224,623	63.14	62.20	63.03	66.00	48.86	292.55m	8.8	18.2b	2.51	1.56	7.09	
paidcontent	cb	-1.317%	62.20 usd	62.98	-0.8300	2,224,623	63.14	62.20	63.03	66.00	48.86	292,545,247						
pc-quote	cb	-1.32%	62.2	62.98	-0.83	2,224,623	63.14	62.2	63.03	66.00	48.86	296,448,730	8.91513	18,439,111,000		0.39		
personal-wealth-biz	cb	-1.32%	62.20	62.98	-0.83	2,224,623	63.14	62.20	63.03	66.00	48.86		8.89		2.41	1.52	7.091	
predictwallstreet	cb	-1.32%	62.20		-0.83	2,224,623												
raymond-james	cb	-1.32	62.20	62.98	-0.83	2,224,623	63.14	62.20	62.20	66.00	48.86		8.70				7.15	
renewable-energy-world	cb	-1.317%	62.20 usd	62.98	-0.8300	2,224,623	63.14	62.20	63.03	66.00	48.86	292,545,247						
screamingmedia	cb	-1.32%	$	open: 62.98	-0.83	30,234	$63.14	$62.20	$63.03	$66.00	$48.86		8.41	$18.44b	2.51%	0.39	7.40	
scroli	cb	-1.32%	cb 62.20	62.98	-0.83	1,678,250	63.14	62.20	63.03	66.00	48.86		8.76				7.10	
simple-stock-quotes	cb	-1.32%	last trade: 62.20		change: -0.830								p/e ratio: 8.89					
smartmoney	cb	(-1.32%)	62.20	$62.98	-0.83	2,224,623	$63.14	$62.20	$63.03	$66.00	$48.86			18,439,100	2.48%	$0.39		
stocknod	cb	-1.317%	62.20 usd	62.98	-0.8300	2,224,623	63.14	62.20	63.03	66.00	48.86	292,545,247						
stockpickr	cb	-1.32%	$62.20 -0.83 | -1.32%	62.98	-0.83	2.22m	63.14	62.20	63.03	66.00	48.86							
stocksmart	cb	.0 %	$64.88	59.66	0	327,303	65.67	64.85										
stocktwits	cb	-1.32%	62.20		-0.83													
streetinsider-com	cb	1.32%	62.20	$62.98	-0.83	2,224,623	$63.14	$62.20	$63.03	$66.00	$48.86		8.77				$7.09	
thecramerreport	cb		62.20	62.98	-0.83	2224623	63.14	62.20										
thestree	cb	-1.32%	$62.2	62.98	-0.83	2224423	63.14	62.2	63.03	-66.0	48.86	2.92545247e8		1.8439126918e10				
tickerspy	cb	-1.32%	$62.20	62.98	-0.83	2,224,423	63.14	62.20	63.03	66.00	48.86		8.9	18.4b	2.48%	$0.39		
tmx-quotemedia	cb	-1.32%	62.200	62.980	-0.830	2,224,623	63.140	62.200	63.030	66.000	48.860	292,545,247	8.90	18,196,314,363	2.508	0.390 usd	7.09	
updown	cb	-1.32%	$62.20	$62.98	-$0.83	2,189,409	$63.14	$62.20	$63.03	$66.00	$48.86	292.54b	8.82	$18.31b			7.14	
wallstreetsurvivor	cb	-0.65%	62.20	62.98	-0.41	2,198,492	63.14	62.20		66.00	52.21		8.90	$18b	2.50%	1.48 -	6.76	
yahoo-finance	cb	1.32%	62.20	62.98	0.83	2,224,623	63.14	62.20	63.03	66.00	48.86		8.77	18.20b	2.50%	1.56	7.09	
ycharts-com	cb	-1.32%	62.20		-0.83					66.00	48.86		8.80	18.26b	2.53%		7.07	
zacks	cb	(-1.32%)	62.20		-0.83	vol.  2,224,623	63.14	62.20		66.00	48.86		10.27	18.44 b	2.47	1.56	6.14	
advfn	scs	-0.09	11.48	11.52	-0.01	507762	11.54	11.3606										
barchart	scs	-0.09%	11.48	11.52	-0.01	507,762	11.54	11.36	11.49	12.06	6.05		24.23	$1.51 b	2.11%	$0.24	+0.30	
barrons	scs	0.09%	11.48	11.52	-0.01	498,870	11.54	11.361				132.90 million		$1.51 billion	2.09%	$0.06		
bloomberg	scs	-0.087%	11.480	11.520	-0.010	507,762	11.540	11.361		12.12	6.17	87.063mil	23.917	1,535.871mil	1.744	0.060 regular cash	0.480	
boston-com	scs	-0.0870%	11.48 usd	11.52	-0.0100	507,762	11.54	11.36	11.49	12.12	6.170	87,062,524						
bostonmerchant	scs	-0.0870%	11.48 usd	11.52	-0.0100	507,762	11.54	11.36	11.49	12.12	6.170	87,062,524						
business-insider	scs	-0.0870%	11.48 usd	11.52	-0.0100	507,762	11.54	11.36	11.49	12.12	6.170	87,062,524						
chron	scs	-0.0870%	11.48 usd	11.52	-0.0100	507,762	11.54	11.36	11.49	12.12	6.170	87,062,524						
cio-com	scs	-0.09%	11.48 usd	11.52	-0.0100	507,762	11.54	11.36	11.49	12.12	6.170	87,062,524	38.27	999m	2.1	0.24		
cnn-money	scs	-0.09%today&rsquo;s change	11.48data as of 4:05pm et	11.52	-0.01	495,794	11.54	11.36	11.49				38.3	$999.5m	2.09%			
easystockalterts	scs	-0.09%	11.48	11.52	-0.01	507762	11.54	11.36	11.49	12.12	6.17		38.27				0.30	
eresearch-fidelity-com	scs	-0.09%	11.4800	11.5200	-0.0100	507,762	11.5400	11.3606	11.4900	12.1200	6.1700	131,251,000	38.30	$1.51b	2.09%	$0.060000		
finance-abc7-com	scs	-0.0870%	11.48 usd	11.52	-0.0100	507,762	11.54	11.36	11.49	12.12	6.170	87,062,524						
finance-abc7chicago-com	scs	-0.0870%	11.48 usd	11.52	-0.0100	507,762	11.54	11.36	11.49	12.12	6.170	87,062,524						
financial-content	scs	-0.0870%	11.48 usd	11.52	-0.0100	507,762	11.54	11.36	11.49	12.12	6.170	87,062,524						
finapps-forbes-com	scs	-0.1%	$11.48	11.52	-0.01	507,762	11.54	11.36	11.49	12.12	6.17	87 mil	38.3	999 mil	2.1	0.24	0.30	
finviz	scs	-0.09%	11.48			507,762			11.49	-4.80%	89.73%	131.25m	39.62	1.51b		0.24	0.29	
fool	scs	-0.09%	$11.48	$11.52	-0.01	507,762	$11.54	$11.36	$11.49	$12.12	$6.17		38.30	$1.51b	2.30%	0.24		
foxbusiness	scs		$11.48		-0.01	508,012			$11.49									
google-finance	scs	(-0.09%)	11.48	11.52	-0.01	507,762.00	11.54	11.36		12.12	6.17	131.25m	39.12	1.51b	2.09	0.06	0.29	
howthemarketworks	scs	0.79%	11.48	11.52	0.09	498,870	11.54	11.3606	11.39									
hpcwire	scs	-0.0870%	11.48 usd	11.52	-0.0100	507,762	11.54	11.36	11.49	12.12	6.170	87,062,524						
insidestocks	scs	-0.09%	11.48	11.52	-0.01	498870	11.54	11.36					price earnings ratio: 24.43					
investopedia	scs	-0.09 %	$11.48	11.52	-0.01				11.49									
investorguide	scs	-0.09%	11.48	11.52	-0.01		11.54	11.3606		12.12	6.17		39.62	1.507b			0.29	
marketintellisearch	scs	-0.09 %	$11.48	$11.52	-0.01	464.60k	$11.54	$11.36	$11.49			131.25m	39.62	1.51b	2.09 %		0.29	
marketwatch	scs	-0.09%	$11.48	open: 11.52	-0.01	11,968	$11.54	$11.36	$11.49	$12.12	$6.17		39.09	$1.50b	2.09%	0.06	0.29	
minyanville	scs	-0.0870%	11.48 usd	11.52	-0.0100	507,762	11.54	11.36	11.49	12.12	6.170	87,062,524						
msn-money	scs	-0.09%	11.48	11.52	-0.01	507,762	11.54	11.36	11.49	12.12	6.17	131.25 mil	39.59	1.51 bil	2.09%	0.24	0.29	
nasdaq-com	scs	0.09%	$ 11.48		0.01	498,870	$ 11.54	$ 11.3606	$ 11.49	$ 12.12	$ 6.17	87,063,000	38.27	$ 999,483,240	2.09 %	$0.240000	$ 0.30	
optimum	scs	-0.09%	11.48 ( 4:15 pm edt)	11.52	-0.01	498,870	11.54	11.36	11.49	12.12	6.17	87.06m	38.3	999.5m	2.09	0.24	0.30	
paidcontent	scs	-0.0870%	11.48 usd	11.52	-0.0100	507,762	11.54	11.36	11.49	12.12	6.170	87,062,524						
pc-quote	scs	-0.09%	11.48	11.52	-0.01	507,762	11.54	11.3606	11.49	12.12	6.17	87,138,841	39.62069	1,000,354,000		0.06		
personal-wealth-biz	scs	-0.09%	11.48	11.52	-0.01	508,012	11.54	11.3606	11.49	12.12	6.17		39.62		1.74	0.20	0.29	
predictwallstreet	scs	-0.09%	11.48		-0.01	507,762												
raymond-james	scs	-0.09	11.48	11.52	-0.01	507,762	11.54	11.36	11.48	12.12	6.17		38.27				0.30	
renewable-energy-world	scs	-0.0870%	11.48 usd	11.52	-0.0100	507,762	11.54	11.36	11.49	12.12	6.170	87,062,524						
screamingmedia	scs	-0.09%	$	open: 11.52	-0.01	11,968	$11.54	$11.36	$11.49	$12.12	$6.17		39.09	$1.51b	2.09%	0.06	0.29	
scroli	scs	%	scs			0												
simple-stock-quotes	scs	-0.09%	last trade: 11.48		change: -0.010								p/e ratio: 39.62					
smartmoney	scs	(-0.09%)	11.48	$11.52	-0.01	507,762	$11.54	$11.36	$11.49	$12.12	$6.17			1,000,300	2.09%	$0.06		
stocknod	scs	-0.0870%	11.48 usd	11.52	-0.0100	507,762	11.54	11.36	11.49	12.12	6.170	87,062,524						
stockpickr	scs	-0.09%	$11.48 -0.01 | -0.09%	11.52	-0.01	507.76k	11.54	11.36	11.49	12.12	6.17							
stocksmart	scs	.0 %	$10.61	10.68	0	34,481	10.935	10.52										
stocktwits	scs	-0.17%	11.47		-0.02													
streetinsider-com	scs	0.09%	11.48	$11.52	-0.01	507,762	$11.54	$11.36	$11.49	$12.12	$6.17		38.27				$0.30	
thecramerreport	scs		11.48	11.52	-0.01	507762	11.54	11.3606										
thestree	scs	-0.09%	$11.48	11.52	-0.01	507762	11.54	11.36	11.49	-12.12	6.17	1.31251484e8		1.000348401e9				
tickerspy	scs	-0.09%	$11.48	11.52	-0.01	507,762	11.54	11.36	11.49	12.12	6.17		39.6	1.5b	2.09%	$0.06		
tmx-quotemedia	scs	-0.09%	11.480	11.520	-0.010	508,012	11.540	11.361	11.490	12.120	6.170	131,251,484	38.30	1,506,767,036	2.089	0.060 usd	0.30	
updown	scs	-0.09%	$11.48	$11.52	-$0.01	495,794	$11.54	$11.36	$11.49	$12.12	$6.17	131.63b	39.07	$1.49b			0.29	
wallstreetsurvivor	scs	0.79%	11.48	11.52	0.09	498,870	11.54	11.36		12.12	6.17		38.30	$1b	2.10%	0.16 -	0.15	
yahoo-finance	scs	0.09%	11.48	11.52	0.01	507,762	11.54	11.36	11.49	12.12	6.17		39.59	1.51b	2.10%	0.24	0.29	
ycharts-com	scs	-0.17%	11.47		-0.02					12.12	6.17		39.55	1.51b	2.40%		0.29	
zacks	scs	(-0.09%)	11.48		-0.01	vol.  507,762	11.54	11.36		12.12	6.17		24.45	1.51 b	2.09	0.24	.47	
advfn	ca	-1.21	22.89	23.09	-0.28	3152532	23.09	22.77										
barchart	ca	-1.21%	22.89	23.09	-0.28	2,845,355	23.09	22.77	23.17	25.59	17.61		12.08	$11.68 b	0.88%	$0.20	+1.61	
barrons	ca	1.21%	22.89	23.09	-0.28	3.146m	23.09	22.77				507.00 million		$11.59 billion	0.87%	$0.05		
bloomberg	ca	-1.208%	22.890	23.090	-0.280	3,152,532	23.090	22.770		25.68	17.70	506.108mil	14.224	11,589.880mil	0.743	0.050 regular cash	1.610	
boston-com	ca	-1.208%	22.89 usd	23.09	-0.2800	3,124,923	23.09	22.77	23.17	25.68	17.70	507,382,702						
bostonmerchant	ca	-1.208%	22.89 usd	23.09	-0.2800	3,124,923	23.09	22.77	23.17	25.68	17.70	507,382,702						
business-insider	ca	-1.208%	22.89 usd	23.09	-0.2800	3,124,923	23.09	22.77	23.17	25.68	17.70	507,382,702						
chron	ca	-1.208%	22.89 usd	23.09	-0.2800	3,124,923	23.09	22.77	23.17	25.68	17.70	507,382,702						
cio-com	ca	-1.21%	22.89 usd	23.09	-0.2800	3,124,923	23.09	22.77	23.17	25.68	17.70	507,382,702	14.31	12b	0.9	0.2		
cnn-money	ca	-1.21%	22.89	23.09	-0.28	3,146,588	23.09	22.77	23.17				14.3	$11.6b	0.87%			
easystockalterts	ca	-1.21%	22.89	23.09	-0.28	3104385	23.09	22.77	23.17	25.68	17.70		14.31				1.60	
eresearch-fidelity-com	ca	-1.21%	22.8900	23.0900	-0.2800	3,146,782	23.0900	22.7700	23.1700	25.6800	17.7000	507,383,000	14.48	$11.76b	0.86%	$0.050000		
finance-abc7-com	ca	-1.208%	22.89 usd	23.09	-0.2800	3,124,923	23.09	22.77	23.17	25.68	17.70	507,382,702						
finance-abc7chicago-com	ca	-1.208%	22.89 usd	23.09	-0.2800	3,124,923	23.09	22.77	23.17	25.68	17.70	507,382,702						
financial-content	ca	-1.208%	22.89 usd	23.09	-0.2800	3,124,923	23.09	22.77	23.17	25.68	17.70	507,382,702						
finapps-forbes-com	ca	-1.2%	$22.89	23.09	-0.28	3,152,532	23.09	22.77	23.17	25.68	17.70	507 mil	14.2	12 bil	0.9	0.20	1.61	
finviz	ca	-1.21%	22.89			3,146,782			23.17	-10.51%	30.04%	507.38m	14.48	11.76b		0.20	1.60	
fool	ca	-1.17%	$22.90	$23.09	-0.27	2,390,133	$23.09	$22.77	$23.17	$25.68	$17.70		14.40	$11.59b	0.70%	0.20		
foxbusiness	ca		$22.89		-0.28	3,244,682			$23.17									
google-finance	ca	(-1.21%)	22.89	23.09	-0.28	3.15m	23.09	22.77		25.68	17.70	507.38m	14.32	11.61b	0.87	0.05	1.60	
howthemarketworks	ca	0.219%	22.89	23.09	0.05	3,126,223	23.09	22.77	22.84									
hpcwire	ca	-1.208%	22.89 usd	23.09	-0.2800	3,126,223	23.09	22.77	23.17	25.68	17.70	507,382,702						
insidestocks	ca	-1.21%	22.89	23.09	-0.28	2687552	23.09	22.77					price earnings ratio: 11.86					
investopedia	ca	-1.17 %	$22.90	23.09	-0.27				23.17									
investorguide	ca	-1.17%	22.90	23.03	-0.27		23.09	22.77		25.68	17.70		14.41	11.590b			1.608	
marketintellisearch	ca	-1.21 %	$22.89	$23.09	-0.28	3100.30k	$23.09	$22.77	$23.17			507.38m	14.48	11.76b	0.86 %		1.60	
marketwatch	ca	-1.21%	$22.90	open: 23.09	-0.28	61,689	$23.09	$22.77	$23.17	$25.68	$17.70		41.11	$11.76b	0.87%	0.05	0.56	
minyanville	ca	-1.208%	22.89 usd	23.09	-0.2800	3,119,173	23.09	22.77	23.17	25.68	17.70	507,382,702						
msn-money	ca	-1.21%	22.89	23.09	-0.28	3.15 mil	23.09	22.77	23.17	25.68	17.70	507.38 mil	14.31	11.76 bil	0.86%	0.20	1.61	
nasdaq-com	ca	1.21%	$ 22.89	$ 23.09	0.28	3,152,532	$ 23.09	$ 22.77	$ 23.17	$ 25.68	$ 17.70	506,108,000	14.22	$ 11,584,812,120	0.86 %	$0.200000	$ 1.61	
optimum	ca	-1.21%	22.89 ( 3:55 pm edt)	23.09	-0.28	2,671,771	23.09	22.77	23.17	25.68	17.70	507.38m	14.3	11.6b	0.87	0.20	1.60	
paidcontent	ca	-1.208%	22.89 usd	23.09	-0.2800	3,124,923	23.09	22.77	23.17	25.68	17.70	507,382,702						
pc-quote	ca	-1.21%	22.89	23.09	-0.28	3,214,582	23.09	22.77	23.17	25.68	17.70	513,589,515	14.48125	11,756,064,000		0.05		
personal-wealth-biz	ca	-1.21%	22.89	23.03	-0.28	3,244,682	23.09	22.77	23.17	25.68	17.70		14.41		0.73	0.17	1.608	
predictwallstreet	ca	-1.21%	22.89		-0.28	3,152,532												
raymond-james	ca	-1.21	22.89	23.09	-0.28	3,152,532	23.09	22.77	22.89	25.68	17.70		14.31				1.60	
renewable-energy-world	ca	-1.208%	22.89 usd	23.09	-0.2800	3,124,923	23.09	22.77	23.17	25.68	17.70	507,382,702						
screamingmedia	ca	-1.21%	$	open: 23.09	-0.28	61,689	$23.09	$22.77	$23.17	$25.68	$17.70		41.11	$11.76b	0.87%	0.05	0.56	
scroli	ca	-1.21%	ca 22.89	23.09	-0.28	2,472,639	23.09	22.77	23.17	25.68	17.70		14.32				1.60	
simple-stock-quotes	ca	-1.21%	last trade: 22.89		change: -0.280								p/e ratio: 14.41					
smartmoney	ca	(-1.21%)	22.89	$23.09	-0.28	3,152,532	$23.09	$22.77	$23.17	$25.68	$17.70			11,756,100	0.86%	$0.05		
stocknod	ca	-1.208%	22.89 usd	23.09	-0.2800	3,124,923	23.09	22.77	23.17	25.68	17.70	507,382,702						
stockpickr	ca	-1.21%	$22.89 -0.28 | -1.21%	23.09	-0.28	3.15m	23.09	22.77	23.17	25.68	17.70							
stocksmart	ca	.0 %	$23.075	24.5	0	1,002,621	23.52	23.07										
stocktwits	ca	-1.17%	22.90		-0.27													
streetinsider-com	ca	1.21%	22.89	$23.09	-0.28	3,104,385	$23.09	$22.77	$23.17	$25.68	$17.70		14.31				$1.60	
thecramerreport	ca																	
thestree	ca	-1.21%	$22.89	23.09	-0.28	3146488	23.09	22.77	23.17	-25.68	17.7	5.06108276e8		1.1756057205e10				
tickerspy	ca	-1.21%	$22.89	23.09	-0.28	3,146,782	23.09	22.77	23.17	25.68	17.70		14.5	11.6b	0.86%	$0.05		
tmx-quotemedia	ca	-1.21%	22.890	23.090	-0.280	3,232,853	23.090	22.770	23.170	25.680	17.700	506,108,276	14.40	11,584,818,438	0.863	0.050 usd	1.61	
updown	ca	-1.21%	$22.89	$23.09	-$0.28	3,146,388	$23.09	$22.77	$23.17	$25.68	$17.70	506.10b	14.39	$11.56b			1.61	
wallstreetsurvivor	ca	0.22%	22.89	23.09	0.05	3,119,173	23.09	22.77		25.68	17.70		14.40	$12b	0.90%	0.16 -	1.61	
yahoo-finance	ca	1.21%	22.89	23.03	0.28	3,152,532	23.09	22.77	23.17	25.68	17.70		14.24	11.58b	0.90%	0.20	1.61	
ycharts-com	ca	-1.21%	22.89		-0.28					25.68	17.70		14.22	11.68b	0.91%		1.61	
zacks	ca	(-1.21%)	22.89		-0.28	vol.  3,152,532	23.09	22.77		25.68	17.70		12.26	11.76 b	0.86	0.20	1.89	
advfn	bz	-0.51	7.86	7.93	-0.04	806197	7.93	7.76										
barchart	bz	-0.51%	7.86	7.93	-0.04	806,197	7.93	7.76	7.90	9.57	4.46		7.02	$654.03 m			+1.11	
barrons	bz	0.51%	7.86	7.93	-0.04	794,198	7.93	7.76				84.13 million		$960.48 million	bz has not issued dividends in more than 1 year.			
bloomberg	bz	-0.506%	7.860	7.930	-0.040	806,197	7.930	7.760		9.57	4.46	121.390mil	7.018	954.129mil	10.178	0.400 special cash	1.120	
boston-com	bz	-0.5063%	7.860 usd	7.930	-0.0400	806,197	7.930	7.760	7.900	9.850	4.900	83,207,315						
bostonmerchant	bz	-0.5063%	7.860 usd	7.930	-0.0400	806,197	7.930	7.760	7.900	9.850	4.900	83,207,315						
business-insider	bz	-0.5063%	7.860 usd	7.930	-0.0400	806,197	7.930	7.760	7.900	9.850	4.900	83,207,315						
chron	bz	-0.5063%	7.860 usd	7.930	-0.0400	805,870	7.930	7.760	7.900	9.850	4.900	83,207,315						
cio-com	bz	-0.51%	7.860 usd	7.930	-0.0400	805,870	7.930	7.760	7.900	9.850	4.900	83,207,315	7.018	654m				
cnn-money	bz	-0.51%today&rsquo;s change	7.86data as of 4:05pm et	7.92	-0.04	794,198	7.93	7.76	7.90				7.0	$654.0m				
easystockalterts	bz	-0.50%	7.86	7.93	-0.04	805870	7.93	7.76	7.90	9.85	4.90		7.02				1.12	
eresearch-fidelity-com	bz	-0.51%	7.8600	7.9300	-0.0400	805,870	7.9300	7.7600	7.9000	9.8500	4.9000	121,390,000	7.12	$958.98m				
finance-abc7-com	bz	-0.5063%	7.860 usd	7.930	-0.0400	806,197	7.930	7.760	7.900	9.850	4.900	83,207,315						
finance-abc7chicago-com	bz	-0.5063%	7.860 usd	7.930	-0.0400	806,197	7.930	7.760	7.900	9.850	4.900	83,207,315						
financial-content	bz	-0.5063%	7.860 usd	7.930	-0.0400	806,197	7.930	7.760	7.900	9.850	4.900	83,207,315						
finapps-forbes-com	bz	-0.5%	$7.86	7.93	-0.04	806,197	7.93	7.76	7.90	9.85	4.90	121 mil	7.1	954 mil	0.0	0.00	1.11	
finviz	bz	-0.51%	7.86			805,870			7.90	-20.20%	60.41%	84.76m	7.21	666.21m			1.09	
fool	bz	-0.51%	$7.86	$7.93	-0.04	805,870	$7.93	$7.76	$7.90	$9.85	$4.90		7.10	$654.01m				
foxbusiness	bz		$7.86		-0.04	806,197			$7.90									
google-finance	bz	(-0.51%)	7.86	7.93	-0.04	805,870.00	7.93	7.76		9.85	4.90	121.39m	7.22	954.13m	null	null	1.09	
howthemarketworks	bz	0.899%	7.86	7.93	0.07	794,198	7.93	7.76	7.79									
hpcwire	bz	-0.5063%	7.860 usd	7.930	-0.0400	805,870	7.930	7.760	7.900	9.850	4.900	83,207,315						
insidestocks	bz	-0.51%	7.86	7.93	-0.04	794198	7.93	7.76										
investopedia	bz	-0.51 %	$7.86	7.93	-0.04				7.90									
investorguide	bz	-0.38%	7.87	7.93	-0.03		7.93	7.76		9.85	4.70		7.23	637.2m			1.093	
marketintellisearch	bz	-0.51 %	$7.86	$7.93	-0.04	754.40k	$7.93	$7.76	$7.90			84.76m	7.25	0.67b	0.0 %		1.09	
marketwatch	bz	-0.51%	$7.86	open: 7.93	-0.04	12,355	$7.93	$7.76	$7.90	$9.85	$4.90		7.55	$960.48m			1.04	
minyanville	bz	-0.5063%	7.860 usd	7.930	-0.0400	805,870	7.930	7.760	7.900	9.850	4.900	83,207,315						
msn-money	bz	-0.51%	7.86	7.93	-0.04	805,870	7.93	7.76	7.90	9.85	4.90	121.39 mil	7.02	958.98 mil	5.06%	0.40	1.09	
nasdaq-com	bz	0.51%	$ 7.86		0.04	805,870	$ 7.93	$ 7.76	$ 7.90	$ 9.85	$ 4.90	83,207,000	7.08	$ 654,007,020			$ 1.11	
optimum	bz	-0.51%	7.86 ( 4:15 pm edt)	7.93	-0.04	805,870	7.93	7.76	7.90	9.85	4.90	83.21m	7.0	654.0m			1.12	
paidcontent	bz	-0.5063%	7.860 usd	7.930	-0.0400	805,870	7.930	7.760	7.900	9.850	4.900	83,207,315						
pc-quote	bz	-0.51%	7.86	7.93	-0.04	806,197	7.93	7.76	7.9	9.85	4.90	122,198,728	7.05357	960,482,000		0.4		
personal-wealth-biz	bz	-0.51%	7.86	7.93	-0.04	806,197	7.93	7.76	7.90	9.85	4.70		7.23			0.00	1.093	
predictwallstreet	bz	-0.51%	7.86		-0.04	805,870												
raymond-james	bz	-0.51	7.86	7.93	-0.04	805,870	7.93	7.76	7.86	9.85	4.90		6.72				1.17	
renewable-energy-world	bz	-0.5063%	7.860 usd	7.930	-0.0400	805,870	7.930	7.760	7.900	9.850	4.900	83,207,315						
screamingmedia	bz	-0.51%	$	open: 7.93	-0.04	12,355	$7.93	$7.76	$7.90	$9.85	$4.90		7.55	$960.48m			1.04	
scroli	bz	%	bz			0												
simple-stock-quotes	bz	-0.51%	last trade: 7.86		change: -0.040								p/e ratio: 7.23					
smartmoney	bz	(-0.51%)	7.86	$7.93	-0.04	805,870	$7.93	$7.76	$7.90	$9.85	$4.90			657,300	0.00%	$0.40		
stocknod	bz	-0.5063%	7.860 usd	7.930	-0.0400	805,870	7.930	7.760	7.900	9.850	4.900	83,207,315						
stockpickr	bz	-0.51%	$7.86 -0.04 | -0.51%	7.90	-0.04	805.87k	7.93	7.76	7.90	9.85	4.90							
stocksmart	bz	.0 %	$8.13	7.84	0	105,837	8.45	8.12										
stocktwits	bz	-0.51%	7.86		-0.04													
streetinsider-com	bz	0.51%	7.86	$7.93	-0.04	805,870	$7.93	$7.76	$7.90	$9.85	$4.90		7.02				$1.12	
thecramerreport	bz		7.86	7.93	-0.04	805870	7.93	7.76										
thestree	bz	-0.51%	$7.86	7.9	-0.04	805870	7.93	7.76	7.9	-9.85	4.9	8.3207315e7		6.57337789e8				
tickerspy	bz	-0.51%	$7.86	7.93	-0.04	805,870	7.93	7.76	7.90	9.85	4.90		7.1	657.3m	0.00%	$0.40		
tmx-quotemedia	bz	-0.51%	7.860	7.930	-0.040	806,197	7.930	7.760	7.900	9.850	4.900	83,207,315	7.10	654,009,496			1.12	
updown	bz	-0.51%	$7.86	$7.93	-$0.04	793,842	$7.93	$7.76	$7.90	$9.85	$4.90	83.20b	6.78	$648m			1.17	
wallstreetsurvivor	bz	0.90%	7.86	7.93	0.07	794,198	7.93	7.76		9.85	5.73		7.10	$657m		0.40 -	0.75	
yahoo-finance	bz	0.51%	7.86	7.93	0.04	805,870	7.93	7.76	7.90	9.85	4.90		7.19	636.37m			1.09	
ycharts-com	bz	-0.51%	7.86		-0.04					9.85	4.90		7.02	654.03m	0.00%		1.12	
zacks	bz	(-0.51%)	7.86		-0.04	vol.  805,870	7.93	7.76		9.85	4.90		7.12	960.48 m	0.00	0.00	1.11	
advfn	ktos	0.41	12.18	12.09	0.05	118482	12.24	12.05										
barchart	ktos	+0.41%	12.18	12.09	+0.05	125,513	12.24	12.05	12.13	14.77	9.36		40.53	$288.42 m			+0.70	
barrons	ktos	0.41%	12.18	12.09	+0.05	118,482	12.24	12.05				16.90 million		$289.83 million	ktos has not issued dividends in more than 1 year.			
bloomberg	ktos	0.412%	12.180	12.090	0.050	118,482	12.240	12.050		14.77	9.36	23.870mil	45.111	290.742mil			0.270	
boston-com	ktos	+0.4122%	12.18 usd	12.09	+0.0500	118,482	12.24	12.05	12.13	14.77	9.360	23,884,442						
bostonmerchant	ktos	+0.4122%	12.18 usd	12.09	+0.0500	118,482	12.24	12.05	12.13	14.77	9.360	23,884,442						
business-insider	ktos	+0.4122%	12.18 usd	12.09	+0.0500	118,482	12.24	12.05	12.13	14.77	9.360	23,884,442						
chron	ktos	+0.4122%	12.18 usd	12.09	+0.0500	118,482	12.24	12.05	12.13	14.77	9.360	23,884,442						
cio-com	ktos	+0.41%	12.18 usd	12.09	+0.0500	118,482	12.24	12.05	12.13	14.77	9.360	23,884,442	16.92	291m				
cnn-money	ktos	+0.41%today&rsquo;s change	12.18data as of 3:59pm et	12.09	+0.05	114,549	12.24	12.05	12.13				16.9	$290.9m				
easystockalterts	ktos	0.41%	12.18	12.09	+0.05	118482	12.24	12.05	12.13	14.77	9.36		16.92				0.72	
eresearch-fidelity-com	ktos	0.41%	12.1800	12.0900	0.0500	118,482	12.2400	12.0500	12.1300	14.7700	9.3601	23,884,000	16.62	$289.71m				
finance-abc7-com	ktos	+0.4122%	12.18 usd	12.09	+0.0500	118,482	12.24	12.05	12.13	14.77	9.360	23,884,442						
finance-abc7chicago-com	ktos	+0.4122%	12.18 usd	12.09	+0.0500	118,482	12.24	12.05	12.13	14.77	9.360	23,884,442						
financial-content	ktos	+0.4122%	12.18 usd	12.09	+0.0500	118,482	12.24	12.05	12.13	14.77	9.360	23,884,442						
finapps-forbes-com	ktos	0.4%	$12.18	12.09	0.05	118,482	12.24	12.05	12.13	14.77	9.36	24 mil	17.6	291 mil	0.0	0.00	0.69	
finviz	ktos	0.41%	12.18			118,482			12.13	-17.54%	30.13%	23.88m	16.68	290.86m			0.73	
fool	ktos	+0.41%	$12.18	$12.09	0.05	118,482	$12.24	$12.05	$12.13	$14.77	$9.36		18.10	$290.74m				
foxbusiness	ktos		$12.18		+0.05	118,482			$12.13									
google-finance	ktos	(0.41%)	12.18	12.09	+0.05	118,482.00	12.24	12.05		14.77	9.36	23.87m	16.61	290.74m			0.73	
howthemarketworks	ktos	0.164%	12.18	12.09	0.02	114,549	12.24	12.05	12.16									
hpcwire	ktos	+0.4122%	12.18 usd	12.09	+0.0500	118,482	12.24	12.05	12.13	14.77	9.360	23,884,442						
insidestocks	ktos	+0.41%	12.18	12.09	+0.05	118482	12.24	12.05										
investopedia	ktos	+0.41 %	$12.18	12.09	+0.05				12.13									
investorguide	ktos	+0.41%	12.18	12.13	+0.05		12.24	12.05		14.77	9.36		20.52	290.7m			0.591	
marketintellisearch	ktos	0.41 %	$12.18	$12.13	0.05	95.20k	$12.24	$12.05	$12.13			23.88m	16.62	0.29b	0.0 %		0.73	
marketwatch	ktos	+0.41%	$12.18	open: 12.09	+0.05	3,933	$12.24	$12.05	$12.13	$14.77	$9.36		23.16	$289.83m			0.53	
minyanville	ktos	+0.4122%	12.18 usd	12.09	+0.0500	118,482	12.24	12.05	12.13	14.77	9.360	23,884,442						
msn-money	ktos	+0.41%	12.18	12.09	+0.05	118,482	12.24	12.05	12.13	14.77	9.36	23.88 mil	11.83	289.72 mil			0.71	
nasdaq-com	ktos	0.41%	$ 12.18	$ 12.09	0.05	118,482	$ 12.24	$ 12.05	$ 12.13	$ 14.77	$ 9.3601	23,870,000	17.4	$ 290,736,600			$ 0.70	
optimum	ktos	+0.41%	12.18 ( 4:30 pm edt)	12.09	+0.05	118,482	12.24	12.05	12.13	14.77	9.36	23.88m	16.9	290.9m			0.72	
paidcontent	ktos	+0.4122%	12.18 usd	12.09	+0.0500	118,482	12.24	12.05	12.13	14.77	9.360	23,884,442						
pc-quote	ktos	0.41%	12.18	12.09	0.05	118,482	12.24	12.05	12.13	14.77	9.36	23,785,952	11.7767	289,713,000				
personal-wealth-biz	ktos	+0.41%	12.18	12.13		118,482	12.24	12.05	12.13	14.77	9.36		20.52			0.00	0.591	
predictwallstreet	ktos	+0.41%	12.18		+0.05	118,482												
raymond-james	ktos	0.41	12.18	12.09	0.05	118,482	12.24	12.05	12.18	14.77	9.36		16.24				0.75	
renewable-energy-world	ktos	+0.4122%	12.18 usd	12.09	+0.0500	118,482	12.24	12.05	12.13	14.77	9.360	23,884,442						
screamingmedia	ktos	+0.41%	$	open: 12.09	+0.05	3,933	$12.24	$12.05	$12.13	$14.77	$9.36		23.16	$289.83m			0.53	
scroli	ktos	%	ktos			0												
simple-stock-quotes	ktos	+0.41%	last trade: 12.18		change: 0.050								p/e ratio: 20.52					
smartmoney	ktos	(0.41%)	12.18	$12.09	0.05	118,482	$12.24	$12.05	$12.13	$14.77	$9.36			289,700	0.00%	$0.00		
stocknod	ktos	+0.4122%	12.18 usd	12.09	+0.0500	118,482	12.24	12.05	12.13	14.77	9.360	23,884,442						
stockpickr	ktos	0.41%	$12.18 0.05 | 0.41%	12.09	0.05	118.48k	12.24	12.05	12.13	14.77	9.36							
stocksmart	ktos	.0 %	$11.71	13.2	0	23,560	12.13	11.7										
stocktwits	ktos	0.45%	12.19		+0.06													
streetinsider-com	ktos	0.41%	12.18	$12.09	+0.05	118,482	$12.24	$12.05	$12.13	$14.77	$9.36		16.92				$0.72	
thecramerreport	ktos		12.18	12.13	+0.05	118482	12.24	12.05										
thestree	ktos	0.41%	$12.18	12.09	0.05	118482	12.24	12.05	12.13	-14.77	9.36	2.3870467e7		2.89718281e8				
tickerspy	ktos	0.41%	$12.18	12.09	+0.05	118,482	12.24	12.05	12.13	14.77	9.36		11.8	289.5m	0.00%	$0.00		
tmx-quotemedia	ktos	0.41%	12.180	12.090	0.050	118,482	12.240	12.050	12.130	14.770	9.360	23,870,467	18.10	290,742,288			0.67	
updown	ktos	0.41%	$12.18	$12.09	$0.05	96,045	$12.24	$12.05	$12.13	$14.77	$9.36	23.87b	20.16	$290m			0.60	
wallstreetsurvivor	ktos	0.16%	12.18	12.09	0.02	114,549	12.24	12.05		14.77	9.36		18.10	$290m			0.86	
yahoo-finance	ktos	0.41%	12.18	12.13	0.05	118,482	12.24	12.05	12.13	14.77	9.36		20.61	290.74m			0.59	
ycharts-com	ktos	+0.45%	12.19		+0.06					14.77	9.36		18.19	288.54m	0.00%		0.67	
zacks	ktos	(0.41%)	12.18		0.05	vol.  118,482	12.24	12.05		14.77	9.36		40.43	289.71 m	0.00	0.00	.3	
advfn	mcd	-0.01	85.64	85.41	-0.01	5039156	85.99	85.33										
barchart	mcd	-0.01%	85.64	85.41	-0.01	4,689,615	85.99	85.33	85.65	85.99	63.64		17.86	$89.35 b	2.89%	$2.44	+4.73	
barrons	mcd	0.01%	85.64	85.41	-0.01	5.039m	85.99	85.33				1.08 billion		$88.87 billion	2.85%	$0.61		
bloomberg	mcd	-0.012%	85.640	85.410	-0.010	5,039,156	85.990	85.330		85.99	65.63	1,037.577mil	18.078	88,899.570mil	2.776	0.610 regular cash	4.740	
boston-com	mcd	-0.0117%	85.64 usd	85.41	-0.0100	5,039,156	85.99	85.33	85.65	85.80	65.63	1,037,576,718						
bostonmerchant	mcd	-0.0117%	85.64 usd	85.41	-0.0100	5,039,156	85.99	85.33	85.65	85.80	65.63	1,037,576,718						
business-insider	mcd	-0.0117%	85.64 usd	85.41	-0.0100	5,039,156	85.99	85.33	85.65	85.80	65.63	1,037,576,718						
chron	mcd	-0.0117%	85.64 usd	85.41	-0.0100	5,039,156	85.99	85.33	85.65	85.80	65.63	1,037,576,718						
cio-com	mcd	-0.01%	85.64 usd	85.41	-0.0100	5,039,156	85.99	85.33	85.65	85.80	65.63	1,037,576,718	18.11	89b	2.8	2.44		
cnn-money	mcd	-0.01%	85.64	85.41	-0.01	5,038,851	85.99	85.33	85.65				18.1	$88.9b	2.85%			
easystockalterts	mcd	0.00%	85.65	85.41	+0.00	4654715	85.99	85.33	85.65	85.80	65.63		18.11				4.73	
eresearch-fidelity-com	mcd	-0.01%	85.6400	85.4100	-0.0100	5,039,156	85.9900	85.3300	85.6500	85.7950	65.6300	1,037,577,000	18.11	$88.87b	2.85%	$0.610000		
finance-abc7-com	mcd	-0.0117%	85.64 usd	85.41	-0.0100	5,039,156	85.99	85.33	85.65	85.80	65.63	1,037,576,718						
finance-abc7chicago-com	mcd	-0.0117%	85.64 usd	85.41	-0.0100	5,039,156	85.99	85.33	85.65	85.80	65.63	1,037,576,718						
financial-content	mcd	-0.0117%	85.64 usd	85.41	-0.0100	5,039,156	85.99	85.33	85.65	85.80	65.63	1,037,576,718						
finapps-forbes-com	mcd	-0.0%	$85.64	85.41	-0.01	5,039,156	85.99	85.33	85.65	85.79	65.63	1.04 bil	18.1	89 bil	2.8	2.44	4.73	
finviz	mcd	0.00%	85.65			4,653,865			85.65	-0.16%	34.60%	1.04b	18.11	88.87b		2.44	4.73	
fool	mcd	+0.02%	$85.67	$85.41	0.02	4,368,755	$85.99	$85.33	$85.65	$85.79	$65.63		18.10	$88.89b	3.40%	2.44		
foxbusiness	mcd		$85.64		-0.01	5,056,049			$85.65									
google-finance	mcd	(-0.01%)	85.64	85.41	-0.01	5.04m	85.99	85.33		85.99	65.63	1.04b	18.11	88.87b	2.85	0.61	4.73	
howthemarketworks	mcd	1.565%	85.64	85.41	1.32	5,039,156	85.99	85.33	84.32									
hpcwire	mcd	-0.0117%	85.64 usd	85.41	-0.0100	5,039,156	85.99	85.33	85.65	85.80	65.63	1,037,576,718						
insidestocks	mcd	-0.01%	85.64	85.41	-0.01	4689615	85.99	85.33					price earnings ratio: 18.11					
investopedia	mcd		$85.65	85.41					85.65									
investorguide	mcd	-0.01%	85.64	85.41	-0.01		85.99	85.33		85.79	65.63		18.10	88.858b			4.732	
marketintellisearch	mcd	-0.01 %	$85.64	$85.41	-0.01	4993.20k	$85.99	$85.33	$85.65			1037.58m	18.11	88.87b	2.85 %		4.73	
marketwatch	mcd	-0.01%	$85.64	open: 85.41	-0.01	17,243	$85.99	$85.33	$85.65	$85.99	$65.63		17.83	$88.87b	2.85%	0.61	4.80	
minyanville	mcd	-0.0117%	85.64 usd	85.41	-0.0100	5,039,156	85.99	85.33	85.65	85.80	65.63	1,037,576,718						
msn-money	mcd	-0.01%	85.64	85.41	-0.01	5.04 mil	85.99	85.33	85.65	85.80	65.63	1.04 bil	18.11	88.87 bil	2.85%	2.44	4.73	
nasdaq-com	mcd	0.01%	$ 85.66		0.01	4,412,613	$ 85.99	$ 85.33	$ 85.65	$ 85.795	$ 65.63	1,037,600,000	18.11	$ 88,880,816,000	2.85 %	$2.440000	$ 4.73	
optimum	mcd	+0.04%	85.68 ( 3:55 pm edt)	85.41	+0.03	4,358,370	85.99	85.33	85.65	85.80	65.63	1.04b	18.1	88.9b	2.85	2.44	4.73	
paidcontent	mcd	-0.0117%	85.64 usd	85.41	-0.0100	5,039,156	85.99	85.33	85.65	85.80	65.63	1,037,576,718						
pc-quote	mcd	-0.01%	85.64	85.41	-0.01	5,073,476	85.99	85.33	85.65	85.80	65.63	1,037,698,155	18.10782	88,868,470,000		0.61		
personal-wealth-biz	mcd	-0.01%	85.64	85.41	-0.01	5,055,199	85.99	85.33	85.65	85.79	65.63		18.10		2.78	2.38	4.732	
predictwallstreet	mcd	0.00%	85.65		0.00	1,440,521												
raymond-james	mcd	-0.01	85.64	85.41	-0.01	5,039,156	85.99	85.33	85.64	85.80	65.63		17.88				4.79	
renewable-energy-world	mcd	-0.0117%	85.64 usd	85.41	-0.0100	5,039,156	85.99	85.33	85.65	85.80	65.63	1,037,576,718						
screamingmedia	mcd	-0.01%	$	open: 85.41	-0.01	17,243	$85.99	$85.33	$85.65	$85.99	$65.63		17.83	$88.87b	2.85%	0.61	4.80	
scroli	mcd	-0.01%	mcd 85.64	85.41	-0.01	4,271,306	85.99	85.33	85.65	85.99	65.63		18.11				4.73	
simple-stock-quotes	mcd	-0.01%	last trade: 85.64		change: -0.010								p/e ratio: 18.1					
smartmoney	mcd	(-0.01%)	85.64	$85.41	-0.01	5,039,156	$85.99	$85.33	$85.65	$85.80	$65.63			88,868,400	2.85%	$0.61		
stocknod	mcd	-0.0117%	85.64 usd	85.41	-0.0100	5,039,156	85.99	85.33	85.65	85.80	65.63	1,037,576,718						
stockpickr	mcd	0.04%	$85.68 0.03 | 0.04%	85.54	0.03	4.43m	85.99	85.33	85.65	85.80	65.63							
stocksmart	mcd	.0 %	$81.04	76.62	0	432,004	81.71	81.01										
stocktwits	mcd	0.00%	85.65		0.00													
streetinsider-com	mcd	-0%	85.65	$85.41		4,654,715	$85.99	$85.33	$85.65	$85.80	$65.63		18.11				$4.73	
thecramerreport	mcd		85.65	84.16	+1.33	5829700	85.795	84.15										
thestree	mcd	0.04%	$85.68	85.54	0.03	4428378	85.99	85.33	85.65	-85.8	65.63	1.037576718e9		8.8868445897e10				
tickerspy	mcd	0.01%	$85.66	85.41	+0.01	4,444,754	85.99	85.33	85.65	85.80	65.63		18.1	88.8b	2.85%	$0.61		
tmx-quotemedia	mcd	-0.01%	85.640	85.410	-0.010	5,056,049	85.990	85.330	85.650	85.795	65.630	1,037,576,718	18.10	88,858,070,130	2.849	0.610 usd	4.73	
updown	mcd	-0.01%	$85.64	$85.41	-$0.01	5,038,851	$85.99	$85.33	$85.65	$85.80	$65.63	1037.57b	17.88	$87.48b			4.79	
wallstreetsurvivor	mcd	1.57%	85.64	85.41	1.32	5,039,156	85.99	85.33		85.80	69.84		18.10	$89b	2.80%	2.26 -	4.58	
yahoo-finance	mcd	0.01%	85.64	85.41	0.01	5,038,306	85.99	85.33	85.65	85.99	65.63		18.10	88.86b	2.80%	2.44	4.73	
ycharts-com	mcd	+0.00%	85.65		+0.00					85.70	65.63		18.11	89.36b	2.80%		4.73	
zacks	mcd	(-0.01%)	85.64		-0.01	vol.  5,039,156	85.99	85.33		85.99	65.31		18.15	88.87 b	2.85	2.44	4.72	
advfn	vcbi	0.34	5.92	5.9	0.02	26862	5.93	5.75										
barchart	vcbi	+0.34%	5.92	5.90	+0.02	31,678	5.93	5.75	5.90	7.52	4.62		10.19	$172.21 m			+0.58	
barrons	vcbi	0.34%	5.92	5.90	+0.02	26,862	5.93	5.75				28.88 million		$175.62 million	vcbi has not issued dividends in more than 1 year.			
bloomberg	vcbi	0.339%	5.920	5.900	0.020	26,862	5.930	5.750		7.52	4.62	29.645mil	9.548	175.498mil			0.620	
bostonmerchant	vcbi	+0.3390%	5.920 usd	5.900	+0.0200	26,862	5.930	5.750	5.900	7.520	4.620	29,644,925						
chron	vcbi	+0.3390%	5.920 usd	5.900	+0.0200	26,862	5.930	5.750	5.900	7.520	4.620	29,644,925						
cio-com	vcbi	+0.34%	5.920 usd	5.900	+0.0200	26,862	5.930	5.750	5.900	7.520	4.620	29,644,925	10.21	175m				
easystockalterts	vcbi	0.34%	5.92	5.90	+0.02	26862	5.93	5.75	5.90	7.52	4.62		10.21				0.58	
eresearch-fidelity-com	vcbi	0.34%	5.9200	5.9000	0.0200	26,862	5.9300	5.7500	5.9000	7.5200	4.6200	29,645,000	10.17	$174.91m				
finance-abc7-com	vcbi	+0.3390%	5.920 usd	5.900	+0.0200	26,862	5.930	5.750	5.900	7.520	4.620	29,644,925						
finance-abc7chicago-com	vcbi	+0.3390%	5.920 usd	5.900	+0.0200	26,862	5.930	5.750	5.900	7.520	4.620	29,644,925						
financial-content	vcbi	+0.3390%	5.920 usd	5.900	+0.0200	26,862	5.930	5.750	5.900	7.520	4.620	29,644,925						
finapps-forbes-com	vcbi	0.3%	$5.92	5.90	0.02	26,862	5.93	5.75	5.90	7.52	4.62	30 mil	10.2	175 mil	0.0	0.00	0.58	
finviz	vcbi	0.34%	5.92			26,862			5.90	-21.28%	28.14%	29.64m	10.21	175.47m			0.58	
fool	vcbi	+0.34%	$5.92	$5.90	0.02	26,862	$5.93	$5.75	$5.90	$7.52	$4.62		10.20	$175.50m				
foxbusiness	vcbi		$5.92		+0.02	26,862			$5.90									
google-finance	vcbi	(0.34%)	5.92	5.90	+0.02	26,862.00	5.93	5.75		7.52	4.62	29.64m	10.23	175.50m			0.58	
howthemarketworks	vcbi	0.169%	5.92	5.9	0.01	23,004	5.93	5.75	5.91									
hpcwire	vcbi	+0.3390%	5.920 usd	5.900	+0.0200	26,862	5.930	5.750	5.900	7.520	4.620	29,644,925						
insidestocks	vcbi	+0.34%	5.92	5.90	+0.02	26862	5.93	5.75										
investopedia	vcbi	+0.34 %	$5.92	5.90	+0.02				5.90									
investorguide	vcbi	+0.34%	5.92	5.90	+0.02		5.93	5.75		7.52	4.62		10.21	175.5m			0.578	
marketintellisearch	vcbi	0.34 %	$5.92	$5.90	0.02	22.50k	$5.93	$5.75	$5.90			29.64m	10.17	0.17b	0.0 %		0.58	
marketwatch	vcbi	+0.34%	$5.92	open: 5.90	+0.02	3,958	$5.93	$5.75	$5.90	$7.52	$4.62		10.61	$175.32m			0.56	
minyanville	vcbi	+0.3390%	5.920 usd	5.900	+0.0200	26,862	5.930	5.750	5.900	7.520	4.620	29,644,925						
msn-money	vcbi	+0.34%	5.92	5.90	+0.02	26,862	5.93	5.75	5.90	7.52	4.62	29.64 mil	10.21	174.91 mil			0.58	
nasdaq-com	vcbi	0.34%	$ 5.92	$ 5.90	0.02	26,862	$ 5.93	$ 5.75	$ 5.90	$ 7.52	$ 4.62	29,645,000	10.21	$ 175,498,400			$ 0.58	
optimum	vcbi	+0.34%	5.92 ( 4:30 pm edt)	5.90	+0.02	26,862	5.93	5.75	5.90	7.52	4.62	29.64m	10.2	175.5m			0.58	
paidcontent	vcbi	+0.3390%	5.920 usd	5.900	+0.0200	26,862	5.930	5.750	5.900	7.520	4.620	29,644,925						
pc-quote	vcbi	0.34%	5.92	5.9	0.02	26,862	5.93	5.75	5.9	7.52	4.62	29,544,848	10.17241	174,906,000				
personal-wealth-biz	vcbi	+0.34%	5.92	5.90		26,862	5.93	5.75	5.90	7.52	4.62		10.21			0.00	0.578	
predictwallstreet	vcbi	+0.34%	5.92		+0.02	26,862												
raymond-james	vcbi	0.34	5.92	5.90	0.02	26,862	5.93	5.75	5.92	7.52	4.62		9.71				0.61	
renewable-energy-world	vcbi	+0.3390%	5.920 usd	5.900	+0.0200	26,862	5.930	5.750	5.900	7.520	4.620	29,644,925						
screamingmedia	vcbi	+0.34%	$	open: 5.90	+0.02	3,958	$5.93	$5.75	$5.90	$7.52	$4.62		10.61	$175.32m			0.56	
scroli	vcbi	%	vcbi			0												
simple-stock-quotes	vcbi	+0.34%	last trade: 5.92		change: 0.020								p/e ratio: 10.21					
smartmoney	vcbi	(0.34%)	5.92	$5.90	0.02	26,862	$5.93	$5.75	$5.90	$7.52	$4.62			174,900	0.00%	$0.00		
stocknod	vcbi	+0.3390%	5.920 usd	5.900	+0.0200	26,862	5.930	5.750	5.900	7.520	4.620	29,644,925						
stockpickr	vcbi	0.34%	$5.92 0.02 | 0.34%	5.90	0.02	26.86k	5.93	5.75	5.90	7.52	4.62							
stocksmart	vcbi	.0 %	$5.57	6.24	0	1,620	5.82	5.56										
stocktwits	vcbi	0.51%	5.93		+0.03													
streetinsider-com	vcbi	0.34%	5.92	$5.90	+0.02	26,862	$5.93	$5.75	$5.90	$7.52	$4.62		10.21				$0.58	
thecramerreport	vcbi		5.92	5.90	+0.02	26862	5.93	5.75										
thestree	vcbi	0.34%	$5.92	5.9	0.02	26862	5.93	5.75	5.9	-7.52	4.62	2.9644925e7		1.74905058e8				
tickerspy	vcbi	0.34%	$5.92	5.90	+0.02	26,862	5.93	5.75	5.90	7.52	4.62		10.2	174.3m	0.00%	$0.00		
tmx-quotemedia	vcbi	0.34%	5.920	5.900	0.020	26,862	5.930	5.750	5.900	7.520	4.620	29,644,925	10.20	175,497,956			0.58	
updown	vcbi	0.34%	$5.92	$5.90	$0.02	22,904	$5.93	$5.75	$5.90	$7.52	$4.62	29.64b	9.80	$175m			0.60	
wallstreetsurvivor	vcbi	0.17%	5.92	5.90	0.01	23,004	5.93	5.75		6.90	4.62		10.20	$175m			0.57	
yahoo-finance	vcbi	0.34%	5.92	5.90	0.02	26,862	5.93	5.75	5.90	7.52	4.62		10.24	175.49m			0.58	
ycharts-com	vcbi	+0.51%	5.93		+0.03					7.52	4.62		10.22	172.50m	0.00%		0.58	
zacks	vcbi	(0.34%)	5.92		0.02	vol.  26,862	5.93	5.75		7.52	4.62		10.17	174.91 m	0.00	0.00	.58	
advfn	thrx	1.28	22.92	22.73	0.29	214330	23.03	22.5825										
barchart	thrx	+1.28%	22.92	22.84	+0.29	216,687	23.03	22.58	22.63	28.95	11.74		0.00	$1.90 b			-1.10	
barrons	thrx	1.28%	22.92	22.73	+0.29	214,330	23.03	22.582				72.07 million		$1.90 billion	thrx has not issued dividends in more than 1 year.			
bloomberg	thrx	1.281%	22.920	22.730	0.290	214,330	23.030	22.582		28.95	11.74	74.694mil		1,899.165mil			-1.100	
boston-com	thrx	+1.281%	22.92 usd	22.73	+0.2900	214,330	23.03	22.58	22.63	28.95	11.74	74,693,843						
bostonmerchant	thrx	+1.281%	22.92 usd	22.73	+0.2900	214,330	23.03	22.58	22.63	28.95	11.74	74,693,843						
business-insider	thrx	+1.281%	22.92 usd	22.73	+0.2900	214,330	23.03	22.58	22.63	28.95	11.74	74,693,843						
chron	thrx	+1.281%	22.92 usd	22.73	+0.2900	214,330	23.03	22.58	22.63	28.95	11.74	74,693,843						
cio-com	thrx	+1.28%	22.92 usd	22.73	+0.2900	214,330	23.03	22.58	22.63	28.95	11.74	74,693,843		2b				
cnn-money	thrx	+1.28%	22.92	22.73	+0.29	214,330	23.03	22.58	22.63				nm	$1.7b				
easystockalterts	thrx	1.28%	22.92	22.73	+0.29	214330	23.03	22.58	22.63	28.95	11.74						-1.10	
eresearch-fidelity-com	thrx	1.28%	22.9200	22.7300	0.2900	214,330	23.0300	22.5825	22.6300	28.9500	11.7400	84,095,000	nm	$1.90b				
finance-abc7-com	thrx	+1.281%	22.92 usd	22.73	+0.2900	214,330	23.03	22.58	22.63	28.95	11.74	74,693,843						
finance-abc7chicago-com	thrx	+1.281%	22.92 usd	22.73	+0.2900	214,330	23.03	22.58	22.63	28.95	11.74	74,693,843						
financial-content	thrx	+1.281%	22.92 usd	22.73	+0.2900	214,330	23.03	22.58	22.63	28.95	11.74	74,693,843						
finapps-forbes-com	thrx	1.3%	$22.92	22.73	0.29	214,330	23.03	22.58	22.63	28.95	11.74	84 mil		2 bil	0.0	0.00	-1.10	
finviz	thrx	1.28%	22.92			214,330			22.63	-20.83%	95.23%	84.10m		1.93b			-1.11	
fool	thrx	+1.28%	$22.92	$22.73	0.29	214,330	$23.03	$22.58	$22.63	$28.95	$11.74		0.00	$1.93b				
foxbusiness	thrx		$22.92		+0.29	214,546			$22.63									
google-finance	thrx	(1.28%)	22.92	22.73	+0.29	214,330.00	23.03	22.58		28.95	11.74	84.10m		1.93b			-1.11	
howthemarketworks	thrx	3.197%	22.92	22.73	0.71	202,741	23.03	22.5825	22.21									
hpcwire	thrx	+1.281%	22.92 usd	22.73	+0.2900	214,330	23.03	22.58	22.63	28.95	11.74	74,693,843						
insidestocks	thrx	+1.28%	22.92	22.84	+0.29	177460	23.03	22.58										
investopedia	thrx	+1.28 %	$22.92	22.73	+0.29				22.63									
investorguide	thrx	+1.28%	22.92	22.73	+0.29		23.03	22.5825		28.95	11.74			1.927b			-1.104	
marketintellisearch	thrx	1.28 %	$22.92	$22.73	0.29	190.00k	$23.03	$22.58	$22.63			84.10m	0.00	1.90b	0.0 %		-1.11	
marketwatch	thrx	+1.28%	$22.92	open: 22.73	+0.29	21,972	$23.03	$22.58	$22.63	$28.95	$11.74			$1.90b				
minyanville	thrx	+1.281%	22.92 usd	22.73	+0.2900	214,330	23.03	22.58	22.63	28.95	11.74	74,693,843						
msn-money	thrx	+1.28%	22.92	22.73	+0.29	214,330	23.03	22.58	22.63	28.95	11.74	84.10 mil	-21.03	1.9 bil			-1.11	
nasdaq-com	thrx	1.28%	$ 22.92	$ 22.73	0.29	214,330	$ 23.03	$ 22.5825	$ 22.63	$ 28.95	$ 11.74	74,694,000		$ 1,711,986,480			$ -1.10	
optimum	thrx	+1.28%	22.92 ( 4:30 pm edt)	22.73	+0.29	214,330	23.03	22.58	22.63	28.95	11.74	74.69m		1.7b			-1.10	
paidcontent	thrx	+1.281%	22.92 usd	22.73	+0.2900	214,330	23.03	22.58	22.63	28.95	11.74	74,693,843						
pc-quote	thrx	1.28%	22.92	22.73	0.29	214,330	23.03	22.5825	22.63	28.95	11.74	73,748,918	-20.76147	1,690,325,000				
personal-wealth-biz	thrx	+1.28%	22.92	22.73		214,546	23.03	22.5825	22.63	28.95	11.74					0.00	-1.104	
predictwallstreet	thrx	+1.28%	22.92		+0.29	214,330												
raymond-james	thrx	1.28	22.92	22.73	0.29	214,330	23.03	22.58	22.92	28.95	11.74						-1.10	
renewable-energy-world	thrx	+1.281%	22.92 usd	22.73	+0.2900	214,330	23.03	22.58	22.63	28.95	11.74	74,693,843						
screamingmedia	thrx	+1.28%	$	open: 22.73	+0.29	21,972	$23.03	$22.58	$22.63	$28.95	$11.74			$1.90b				
scroli	thrx	%	thrx			0												
simple-stock-quotes	thrx	+1.28%	last trade: 22.92		change: 0.290													
smartmoney	thrx	(1.28%)	22.92	$22.73	0.29	214,330	$23.03	$22.58	$22.63	$28.95	$11.74			1,690,300	0.00%	$0.00		
stocknod	thrx	+1.281%	22.92 usd	22.73	+0.2900	214,330	23.03	22.58	22.63	28.95	11.74	74,693,843						
stockpickr	thrx	1.28%	$22.92 0.29 | 1.28%	22.73	0.29	214.33k	23.03	22.58	22.63	28.95	11.74							
stocksmart	thrx	.0 %	$24.4	25.56	0	36,148	26.07	24.33										
stocktwits	thrx	1.15%	22.89		+0.26													
streetinsider-com	thrx	1.28%	22.92	$22.73	+0.29	214,330	$23.03	$22.58	$22.63	$28.95	$11.74						$-1.10	
thecramerreport	thrx		22.92	22.73	+0.29	214330	23.03	22.5825										
thestree	thrx	1.28%	$22.92	22.73	0.29	214330	23.03	22.58	22.63	-28.95	11.74	8.4095342e7		1.690321667e9				
tickerspy	thrx	1.28%	$22.92	22.73	+0.29	214,330	23.03	22.58	22.63	28.95	11.74		-20.8	1.8b	0.00%	$0.00		
tmx-quotemedia	thrx	1.28%	22.920	22.730	0.290	214,546	23.030	22.583	22.630	28.950	11.740	84,095,342		1,927,465,239			-1.10	
updown	thrx	1.28%	$22.92	$22.73	$0.29	192,358	$23.03	$22.58	$22.63	$28.95	$11.74	84.09b		$1.86b			-1.10	
wallstreetsurvivor	thrx	3.20%	22.92	22.73	0.71	202,741	23.03	22.58		28.95	11.98			$2b			-1.16	
yahoo-finance	thrx	1.28%	22.92	22.73	0.29	214,330	23.03	22.58	22.63	28.95	11.74			1.93b			-1.10	
ycharts-com	thrx	+1.15%	22.89		+0.26					28.95	11.74			1.90b	0.00%		-1.09	
zacks	thrx	(1.28%)	22.92		0.29	vol.  214,330	23.03	22.58		28.95	11.74			1.90 b	0.00	0.00	-1.1	
advfn	vlccf	-1.43	22.04	22.36	-0.32	90146	22.41	21.7898										
barchart	vlccf	-1.43%	22.04	22.36	-0.32	95,214	22.41	21.79	22.36	25.25	15.37		11.78	$538.44 m	9.08%	$2.00	+1.87	
barrons	vlccf	1.43%	22.04	22.36	-0.32	86,124	22.41	21.79				19.12 million		$546.16 million	9.07%	$0.5		
bloomberg	vlccf	-1.431%	22.040	22.360	-0.320	90,146	22.410	21.790		25.80	16.82	24.426mil	11.361	538.342mil	9.091	0.500 regular cash	1.940	
boston-com	vlccf	-1.431%	22.04 usd	22.36	-0.3200	90,046	22.41	21.79	22.36	25.80	16.82	18,564,515						
bostonmerchant	vlccf	-1.431%	22.04 usd	22.36	-0.3200	90,046	22.41	21.79	22.36	25.80	16.82	18,564,515						
business-insider	vlccf	-1.431%	22.04 usd	22.36	-0.3200	90,046	22.41	21.79	22.36	25.80	16.82	18,564,515						
chron	vlccf	-1.431%	22.04 usd	22.36	-0.3200	87,585	22.41	21.79	22.36	25.80	16.82	18,564,515						
cio-com	vlccf	-1.43%	22.04 usd	22.36	-0.3200	87,585	22.41	21.79	22.36	25.80	16.82	18,564,515		409m	8.9	2		
cnn-money	vlccf	-1.43%today&rsquo;s change	22.04data as of 4:00pm et	22.36	-0.32	86,524	22.41	21.79	22.36				5.2	$409.2m	9.07%			
easystockalterts	vlccf	-1.43%	22.04	22.36	-0.32	86424	22.41	21.79	22.36	25.80	16.82						0.00	
eresearch-fidelity-com	vlccf	-1.43%	22.0400	22.3600	-0.3200	87,685	22.4100	21.7898	22.3600	25.8000	16.8200	24,426,000	11.96	$546.17m	8.94%	$0.500000		
finance-abc7-com	vlccf	-1.431%	22.04 usd	22.36	-0.3200	86,424	22.41	21.79	22.36	25.80	16.82	18,564,515						
finance-abc7chicago-com	vlccf	-1.431%	22.04 usd	22.36	-0.3200	86,424	22.41	21.79	22.36	25.80	16.82	18,564,515						
financial-content	vlccf	-1.431%	22.04 usd	22.36	-0.3200	86,424	22.41	21.79	22.36	25.80	16.82	18,564,515						
finapps-forbes-com	vlccf	-1.4%	$22.04	22.36	-0.32	86,524	22.41	21.79	22.36	25.80	16.82	24 mil	11.8	538 mil	9.1	2.00	1.87	
finviz	vlccf	-1.43%	22.04			86,424			22.36	-12.71%	43.43%	24.43m	11.96	546.25m		2.00	1.87	
fool	vlccf	-1.43%	$22.04	$22.36	-0.32	86,524	$22.41	$21.79	$22.36	$25.80	$16.82		12.60	$538.34m	9.50%	2.00		
foxbusiness	vlccf		$22.04		-0.32	90,146			$22.36									
google-finance	vlccf	(-1.43%)	22.04	22.36	-0.32	86,524.00	22.41	21.79		25.80	16.82	24.43m	11.76	538.34m	9.07	0.50	1.87	
howthemarketworks	vlccf	0.045%	22.04	22.36	0.01	86,424	22.41	21.7898	22.03									
hpcwire	vlccf	-1.431%	22.04 usd	22.36	-0.3200	87,585	22.41	21.79	22.36	25.80	16.82	18,564,515						
insidestocks	vlccf	-1.43%	22.04	22.36	-0.32	90146	22.41	21.79										
investopedia	vlccf	-1.43 %	$22.04	22.36	-0.32				22.36									
investorguide	vlccf	-1.61%	22.00	22.36	-0.36		22.36	21.85		25.80	15.86		12.70	537.4m			1.761	
marketintellisearch	vlccf	-1.43 %	$22.04	$22.36	-0.32	85.20k	$22.41	$21.79	$22.36			24.43m	11.96	0.55b	8.94 %		1.87	
marketwatch	vlccf	-1.43%	$22.04	open: 22.36	-0.32	3,522	$22.41	$21.79	$22.36	$25.80	$16.82		14.58	$546.17m	9.07%	0.50	1.51	
minyanville	vlccf	-1.431%	22.04 usd	22.36	-0.3200	86,424	22.41	21.79	22.36	25.80	16.82	18,564,515						
msn-money	vlccf	-1.43%	22.04	22.36	-0.32	86,524	22.41	21.79	22.36	25.80	16.82	24.43 mil	10.91	546.16 mil	8.94%	2.00	1.88	
nasdaq-com	vlccf	1.43%	$ 22.04	$ 22.36	0.32	86,524	$ 22.41	$ 21.7898	$ 22.36	$ 25.80	$ 16.82	24,426,000	11.79	$ 538,349,040	8.94 %	$2.000000	$ 1.87	
optimum	vlccf	-1.43%	22.04 ( 4:00 pm edt)	22.36	-0.32	86,424	22.41	21.79	22.36	25.80	16.82	18.56m		409.2m	9.07	2.00		
paidcontent	vlccf	-1.431%	22.04 usd	22.36	-0.3200	86,424	22.41	21.79	22.36	25.80	16.82	18,564,515						
pc-quote	vlccf	-1.48%	22.03	22.36	-0.33	90,146	22.41	21.7898	22.36	25.80	16.82	24,791,893	11.06931	546,165,000		0.5		
personal-wealth-biz	vlccf	-1.43%	22.04	22.36	-0.32	90,146	22.41	21.7898	22.36	25.80	15.86		12.70		8.94	2.00	1.761	
predictwallstreet	vlccf	-1.43%	22.04		-0.32	86,524												
raymond-james	vlccf	-1.43	22.04	22.36	-0.32	86,524	22.41	21.79	22.04	25.80	16.82		11.79				1.87	
renewable-energy-world	vlccf	-1.431%	22.04 usd	22.36	-0.3200	86,424	22.41	21.79	22.36	25.80	16.82	18,564,515						
screamingmedia	vlccf	-1.43%	$	open: 22.36	-0.32	3,622	$22.41	$21.79	$22.36	$25.80	$16.82		14.58	$546.17m	9.07%	0.50	1.51	
scroli	vlccf	%	vlccf			0												
simple-stock-quotes	vlccf	-1.43%	last trade: 22.04		change: -0.320								p/e ratio: 12.7					
smartmoney	vlccf	(-1.43%)	22.04	$22.36	-0.32	86,524	$22.41	$21.79	$22.36	$25.80	$16.82			546,200	8.94%	$0.50		
stocknod	vlccf	-1.431%	22.04 usd	22.36	-0.3200	86,424	22.41	21.79	22.36	25.80	16.82	18,564,515						
stockpickr	vlccf	-1.43%	$22.04 -0.32 | -1.43%	22.36	-0.32	86.52k	22.41	21.79	22.36	25.80	16.82							
stocksmart	vlccf	.0 %	$21.19	22.36	0	9,035	21.95	21.19										
stocktwits	vlccf	-1.70%	21.98		-0.38													
streetinsider-com	vlccf	1.43%	22.04	$22.36	-0.32	86,424	$22.41	$21.79	$22.36	$25.80	$16.82						$0.00	
thecramerreport	vlccf		22.04	22.36	-0.32	87585	22.41	21.7898										
thestree	vlccf	-1.43%	$22.04	22.36	-0.32	86524	22.41	21.79	22.36	-25.8	16.82	2.4425699e7		5.4615863e8				
tickerspy	vlccf	-1.43%	$22.04	22.36	-0.32	86,524	22.41	21.79	22.36	25.80	16.82		11.1	546.1m	8.94%	$0.50		
tmx-quotemedia	vlccf	-1.43%	22.040	22.360	-0.320	90,146	22.410	21.790	22.360	25.800	16.820	24,425,699	12.60	538,342,406	8.945	0.500 usd	1.78	
updown	vlccf	-1.43%	$22.04	$22.36	-$0.32	86,124	$22.41	$21.79	$22.36	$25.80	$16.82	24.42b	12.69	$538m			1.76	
wallstreetsurvivor	vlccf	0.05%	22.04	22.36	0.01	86,424	22.41	21.79		25.80	16.82		12.60	$546m	8.90%	1.70 -	2.02	
yahoo-finance	vlccf	1.43%	22.04	22.36	0.32	86,424	22.41	21.79	22.36	25.80	16.82		12.52	538.33m	8.90%	2.00	1.76	
ycharts-com	vlccf	-1.70%	21.98		-0.38					25.80	16.82		10.37	522.90m	9.46%		2.12	
zacks	vlccf	(-1.43%)	22.04		-0.32	vol.  86,524	22.41	21.79		25.80	16.82		11.96	546.16 m	8.94	2.00	1.87	
advfn	abat	4.67	1.12	1.1	0.05	3241398	1.14	1.08										
barchart	abat	+4.67%	1.12	1.10	+0.05	3,241,398	1.14	1.08	1.07	4.35	0.79		1.94	$85.61 m			+0.61	
barrons	abat	4.67%	1.12	1.10	+0.05	3.241m	1.14	1.08				76.40 million		$81.99 million	abat has not issued dividends in more than 1 year.			
bloomberg	abat	4.673%	1.120	1.100	0.050	3,241,398	1.140	1.080		4.35	0.79	76.619mil	2.286	85.814mil			0.490	
boston-com	abat	+4.673%	1.120 usd	1.100	+0.0500	3,241,398	1.140	1.080	1.070	4.350	0.7900	76,619,220						
bostonmerchant	abat	+4.673%	1.120 usd	1.100	+0.0500	3,241,398	1.140	1.080	1.070	4.350	0.7900	76,619,220						
business-insider	abat	+4.673%	1.120 usd	1.100	+0.0500	3,241,398	1.140	1.080	1.070	4.350	0.7900	76,619,220						
chron	abat	+4.673%	1.120 usd	1.100	+0.0500	3,241,398	1.140	1.080	1.070	4.350	0.7900	76,619,220						
cio-com	abat	+4.67%	1.120 usd	1.100	+0.0500	3,241,398	1.140	1.080	1.070	4.350	0.7900	76,619,220	1.965	86m				
cnn-money	abat	+4.67%today&rsquo;s change	1.12data as of 4:00pm et	1.10	+0.05	3,237,398	1.14	1.08	1.07				2.3	$85.8m				
easystockalterts	abat	4.55%	1.12	1.10	+0.05	3241398	1.14	1.08	1.07	4.35	0.79		1.96				0.57	
eresearch-fidelity-com	abat	4.67%	1.1200	1.1000	0.0500	3,241,398	1.1400	1.0800	1.0700	4.3500	0.7900	76,619,000	1.75	$81.98m				
finance-abc7-com	abat	+4.673%	1.120 usd	1.100	+0.0500	3,241,398	1.140	1.080	1.070	4.350	0.7900	76,619,220						
finance-abc7chicago-com	abat	+4.673%	1.120 usd	1.100	+0.0500	3,241,398	1.140	1.080	1.070	4.350	0.7900	76,619,220						
financial-content	abat	+4.673%	1.120 usd	1.100	+0.0500	3,241,398	1.140	1.080	1.070	4.350	0.7900	76,619,220						
finapps-forbes-com	abat	4.7%	$1.12	1.10	0.05	3,241,398	1.14	1.08	1.07	4.35	0.79	77 mil	1.8	86 mil	0.0	0.00	0.61	
finviz	abat	4.67%	1.12			3,241,398			1.07	-74.25%	41.77%	76.62m	1.78	81.98m			0.60	
fool	abat	+4.67%	$1.12	$1.10	0.05	3,241,398	$1.14	$1.08	$1.07	$4.35	$0.79		1.90	$85.81m				
foxbusiness	abat		$1.12		+0.05	3,401,798			$1.07									
google-finance	abat	(3.74%)	1.11	1.10	+0.04	3.24m	1.14	1.08		4.35	0.79	76.62m	1.84	85.05m			0.60	
howthemarketworks	abat	13.131%	1.12	1.1	0.13	3,229,998	1.14	1.08	0.99									
hpcwire	abat	+4.673%	1.120 usd	1.100	+0.0500	3,241,398	1.140	1.080	1.070	4.350	0.7900	76,619,220						
insidestocks	abat	+4.67%	1.12	1.10	+0.05	3241398	1.14	1.08										
investopedia	abat	+4.67 %	$1.12	1.10	+0.05				1.07									
investorguide	abat	+4.67%	1.12	1.10	+0.05		1.14	1.08		4.35	1.33		1.87	85.6m			0.572	
marketintellisearch	abat	4.67 %	$1.12	$1.10	0.05	3221.60k	$1.14	$1.08	$1.07			76.62m	1.78	0.08b	0.0 %		0.60	
marketwatch	abat	+4.67%	$1.12	open: 1.10	+0.05	4,000	$1.14	$1.08	$1.07	$4.35	$0.79		2.02	$81.99m			0.55	
minyanville	abat	+4.673%	1.120 usd	1.100	+0.0500	3,241,398	1.140	1.080	1.070	4.350	0.7900	76,619,220						
msn-money	abat	+4.67%	1.12	1.10	+0.05	3.24 mil	1.14	1.08	1.07	4.35	0.79	76.62 mil	1.96	81.98 mil			0.60	
nasdaq-com	abat	4.67%	$ 1.12	$ 1.10	0.05	3,241,398	$ 1.14	$ 1.08	$ 1.07	$ 4.35	$ 0.79	76,619,000	1.84	$ 85,813,280			$ 0.61	
optimum	abat	+4.67%	1.12 ( 4:00 pm edt)	1.10	+0.05	3,229,998	1.14	1.08	1.07	4.35	0.79	76.62m	2.0	85.8m			0.57	
paidcontent	abat	+4.673%	1.120 usd	1.100	+0.0500	3,241,398	1.140	1.080	1.070	4.350	0.7900	76,619,220						
pc-quote	abat	4.67%	1.12	1.1	0.05	3,241,398	1.14	1.08	1.07	4.35	0.79	73,198,482	1.87719	81,982,000				
personal-wealth-biz	abat	+4.67%	1.12	1.10		3,401,798	1.14	1.08	1.07	4.35	1.33		1.87			0.00	0.572	
predictwallstreet	abat	+3.74%	1.11		+0.04	3,241,398												
raymond-james	abat	4.67	1.12	1.10	0.05	3,241,398	1.14	1.08	1.12	4.35	0.79		1.65				0.68	
renewable-energy-world	abat	+4.673%	1.120 usd	1.100	+0.0500	3,241,398	1.140	1.080	1.070	4.350	0.7900	76,619,220						
screamingmedia	abat	+4.67%	$	open: 1.10	+0.05	4,000	$1.14	$1.08	$1.07	$4.35	$0.79		2.02	$81.99m			0.55	
scroli	abat	%	abat			0												
simple-stock-quotes	abat	+4.67%	last trade: 1.12		change: 0.050								p/e ratio: 1.87					
smartmoney	abat	(4.67%)	1.12	$1.10	0.05	3,241,398	$1.14	$1.08	$1.07	$4.35	$0.79			82,000	0.00%	$0.00		
stocknod	abat	+4.673%	1.120 usd	1.100	+0.0500	3,241,398	1.140	1.080	1.070	4.350	0.7900	76,619,220						
stockpickr	abat	4.67%	$1.12 0.05 | 4.67%	1.10	0.05	3.24m	1.14	1.08	1.07	4.35	0.79							
stocksmart	abat	.0 %	$1.525	3.85	0	85,330	1.55	1.52										
stocktwits	abat	4.67%	1.12		+0.05													
streetinsider-com	abat	4.67%	1.12	$1.10	+0.05	3,241,398	$1.14	$1.08	$1.07	$4.35	$0.79		1.96				$0.57	
thecramerreport	abat		1.12	1.10	+0.05	3241398	1.14	1.08										
thestree	abat	4.67%	$1.12	1.1	0.05	3241398	1.14	1.08	1.07	-4.35	0.79	7.661922e7		8.1982565e7				
tickerspy	abat	4.67%	$1.12	1.10	+0.05	3,241,398	1.14	1.08	1.07	4.35	0.79		1.9	81.7m	0.00%	$0.00		
tmx-quotemedia	abat	4.67%	1.120	1.100	0.050	3,401,798	1.140	1.080	1.070	4.350	0.790	76,619,220	1.90	85,813,526			0.57	
updown	abat	4.67%	$1.12	$1.10	$0.05	3,237,398	$1.14	$1.08	$1.07	$4.35	$0.79	76.61b	1.69	$76m			0.63	
wallstreetsurvivor	abat	13.13%	1.12	1.10	0.13	3,229,998	1.14	1.08		4.35	0.79		1.90	$82m			0.48	
yahoo-finance	abat	4.67%	1.12	1.10	0.05	3,241,398	1.14	1.08	1.07	4.35	0.79		1.96	85.59m			0.57	
ycharts-com	abat	+4.67%	1.12		+0.05					4.35	0.79		1.96	85.61m	0.00%		0.57	
zacks	abat	(4.67%)	1.12		0.05	vol.  3,241,398	1.14	1.08		4.35	0.79		2.1	81.98 m	0.00	0.00	.51	
advfn	ipcc	0.05	55.49	55.23	0.03	23076	55.72	55.05										
barchart	ipcc	+0.05%	55.49	55.11	+0.03	23,967	55.72	55.05	55.46	64.19	44.48		9.76	$688.63 m	1.32%	$0.72	+6.73	
barrons	ipcc	0.05%	55.49	55.23	+0.03	23,076	55.72	55.05				13.17 million		$687.70 million	1.30%	$0.18		
bloomberg	ipcc	0.054%	55.490	55.230	0.030	23,076	55.720	55.050		64.60	45.01	12.400mil	9.752	688.102mil	1.153	0.180 regular cash	5.690	
boston-com	ipcc	+0.0541%	55.49 usd	55.23	+0.0300	23,076	55.72	55.05	55.46	64.60	45.01	12,400,475						
bostonmerchant	ipcc	+0.0541%	55.49 usd	55.23	+0.0300	23,076	55.72	55.05	55.46	64.60	45.01	12,400,475						
business-insider	ipcc	+0.0541%	55.49 usd	55.23	+0.0300	23,076	55.72	55.05	55.46	64.60	45.01	12,400,475						
chron	ipcc	+0.0541%	55.49 usd	55.23	+0.0300	23,076	55.72	55.05	55.46	64.60	45.01	12,400,475						
cio-com	ipcc	+0.05%	55.49 usd	55.23	+0.0300	23,076	55.72	55.05	55.46	64.60	45.01	12,400,475	8.270	688m	1.3	0.72		
easystockalterts	ipcc	0.05%	55.49	55.23	+0.03	23076	55.72	55.05	55.46	64.42	45.01		8.27				6.71	
eresearch-fidelity-com	ipcc	0.05%	55.4900	55.2300	0.0300	23,076	55.7200	55.0500	55.4600	64.6000	45.0100	12,400,000	8.24	$687.70m	1.30%	$0.180000		
finance-abc7-com	ipcc	+0.0541%	55.49 usd	55.23	+0.0300	23,076	55.72	55.05	55.46	64.60	45.01	12,400,475						
finance-abc7chicago-com	ipcc	+0.0541%	55.49 usd	55.23	+0.0300	23,076	55.72	55.05	55.46	64.60	45.01	12,400,475						
financial-content	ipcc	+0.0541%	55.49 usd	55.23	+0.0300	23,076	55.72	55.05	55.46	64.60	45.01	12,400,475						
finapps-forbes-com	ipcc	0.1%	$55.49	55.23	0.03	23,076	55.72	55.05	55.46	64.60	45.01	12 mil	8.2	688 mil	1.3	0.72	6.73	
finviz	ipcc	0.05%	55.49			23,076			55.46	-13.55%	24.76%	12.40m	8.26	688.08m		0.72	6.72	
fool	ipcc	+0.05%	$55.49	$55.23	0.03	23,076	$55.72	$55.05	$55.46	$64.60	$45.01		8.30	$688.10m	1.20%	0.72		
foxbusiness	ipcc		$55.49		+0.03	23,076			$55.46									
google-finance	ipcc	(0.05%)	55.49	55.23	+0.03	23,076.00	55.72	55.05		64.60	45.01	12.40m	8.25	688.10m	1.30	0.18	6.72	
howthemarketworks	ipcc	1.518%	55.49	55.23	0.83	20,913	55.72	55.05	54.66									
hpcwire	ipcc	+0.0541%	55.49 usd	55.23	+0.0300	23,076	55.72	55.05	55.46	64.60	45.01	12,400,475						
insidestocks	ipcc	+0.05%	55.49	55.11	+0.03	23076	55.72	55.05					price earnings ratio: 9.91					
investopedia	ipcc	+0.05 %	$55.49	55.23	+0.03				55.46									
investorguide	ipcc	+0.05%	55.49	55.23	+0.03		55.72	55.05		64.60	45.01		8.26	688.1m			6.718	
marketintellisearch	ipcc	0.05 %	$55.49	$55.23	0.03	20.00k	$55.72	$55.05	$55.46			12.40m	8.25	0.69b	1.3 %		6.72	
marketwatch	ipcc	+0.05%	$55.49	open: 55.23	+0.03	2,843	$55.72	$55.05	$55.46	$64.60	$45.01		15.49	$687.70m	1.30%	0.18	3.58	
minyanville	ipcc	+0.0541%	55.49 usd	55.23	+0.0300	23,076	55.72	55.05	55.46	64.60	45.01	12,400,475						
msn-money	ipcc	+0.05%	55.49	55.23	+0.03	23,076	55.72	55.05	55.46	64.60	45.01	12.40 mil	8.32	687.73 mil	1.30%	0.72	6.72	
nasdaq-com	ipcc	0.05%	$ 55.49	$ 55.23	0.03	23,076	$ 55.72	$ 55.05	$ 55.46	$ 64.60	$ 45.01	12,400,000	8.25	$ 688,076,000	1.3 %	$0.720000	$ 6.73	
optimum	ipcc	+0.05%	55.49 ( 4:30 pm edt)	55.23	+0.03	23,076	55.72	55.05	55.46	64.42	45.01	12.40m	8.3	688.1m	1.30	0.72	6.71	
paidcontent	ipcc	+0.0541%	55.49 usd	55.23	+0.0300	23,076	55.72	55.05	55.46	64.60	45.01	12,400,475						
pc-quote	ipcc	0.05%	55.49	55.23	0.03	23,076	55.72	55.05	55.46	64.60	45.01	12,393,296	8.31484	687,704,000		0.18		
personal-wealth-biz	ipcc	+0.05%	55.49	55.23		23,076	55.72	55.05	55.46	64.60	45.01		8.26		1.15	0.64	6.718	
predictwallstreet	ipcc	+0.05%	55.49		+0.03	23,076												
raymond-james	ipcc	0.05	55.49	55.23	0.03	23,076	55.72	55.05	55.49	64.60	45.01		8.03				6.91	
renewable-energy-world	ipcc	+0.0541%	55.49 usd	55.23	+0.0300	23,076	55.72	55.05	55.46	64.60	45.01	12,400,475						
screamingmedia	ipcc	+0.05%	$	open: 55.23	+0.03	2,843	$55.72	$55.05	$55.46	$64.60	$45.01		15.49	$687.70m	1.30%	0.18	3.58	
scroli	ipcc	%	ipcc			0												
simple-stock-quotes	ipcc	+0.05%	last trade: 55.49		change: 0.030								p/e ratio: 8.26					
smartmoney	ipcc	(0.05%)	55.49	$55.23	0.03	23,076	$55.72	$55.05	$55.46	$64.60	$45.01			687,700	1.30%	$0.18		
stocknod	ipcc	+0.0541%	55.49 usd	55.23	+0.0300	23,076	55.72	55.05	55.46	64.60	45.01	12,400,475						
stockpickr	ipcc	0.05%	$55.49 0.03 | 0.05%	55.23	0.03	23.08k	55.72	55.05	55.46	64.60	45.01							
stocksmart	ipcc	.0 %	$51.08	62.84	0	8,131	52.88	51.07										
stocktwits	ipcc	0.16%	55.55		+0.09													
streetinsider-com	ipcc	0.05%	55.49	$55.23	+0.03	23,076	$55.72	$55.05	$55.46	$64.42	$45.01		8.27				$6.71	
thecramerreport	ipcc		55.49	55.23	+0.03	23076	55.72	55.05										
thestree	ipcc	0.05%	$55.49	55.23	0.03	23076	55.72	55.05	55.46	-64.6	45.01	1.2400475e7		6.87730344e8				
tickerspy	ipcc	0.05%	$55.49	55.23	+0.03	23,076	55.72	55.05	55.46	64.60	45.01		8.3	687.7m	1.30%	$0.18		
tmx-quotemedia	ipcc	0.05%	55.490	55.230	0.030	23,076	55.720	55.050	55.460	64.600	45.010	12,400,475	8.30	688,102,358	1.298	0.180 usd	6.71	
updown	ipcc	0.05%	$55.49	$55.23	$0.03	20,113	$55.72	$55.05	$55.46	$64.60	$45.01	12.40b	8.04	$678m			6.90	
wallstreetsurvivor	ipcc	1.52%	55.49	55.23	0.83	20,913	55.72	55.05		64.60	45.01		8.30	$688m	1.30%	0.56 -	6.95	
yahoo-finance	ipcc	0.05%	55.49	55.23	0.03	23,076	55.72	55.05	55.46	64.60	45.01		8.26	688.08m	1.30%	0.72	6.72	
ycharts-com	ipcc	+0.16%	55.55		+0.09					64.60	45.01		8.33	689.38m	1.30%		6.67	
zacks	ipcc	(0.05%)	55.49		0.03	vol.  23,076	55.72	55.05		64.60	45.01		9.9	687.70 m	1.30	0.72	5.6	
advfn	anv	6.72	37.15	35.2	2.34	1132808	37.49	35.2										
barchart	anv	+6.72%	37.15	35.20	+2.34	1,132,808	37.49	35.20	34.81	43.49	15.51		98.25	$3.31 b			+0.36	
barrons	anv	6.72%	37.15	35.20	+2.34	1.132m	37.49	35.20				84.09 million		$3.11 billion	anv has not issued dividends in more than 1 year.			
bloomberg	anv	6.722%	37.150	35.200	2.340	1,132,808	37.490	35.200		43.49	15.51	88.941mil	103.194	3,304.146mil			0.360	
boston-com	anv	+6.722%	37.15 usd	35.20	+2.340	1,132,808	37.49	35.20	34.81	43.49	15.51	89,215,938						
bostonmerchant	anv	+6.722%	37.15 usd	35.20	+2.340	1,132,808	37.49	35.20	34.81	43.49	15.51	89,215,938						
business-insider	anv	+6.722%	37.15 usd	35.20	+2.340	1,132,808	37.49	35.20	34.81	43.49	15.51	89,215,938						
chron	anv	+6.722%	37.15 usd	35.20	+2.340	1,132,808	37.49	35.20	34.81	43.49	15.51	89,215,938						
cio-com	anv	+6.72%	37.15 usd	35.20	+2.340	1,132,808	37.49	35.20	34.81	43.49	15.51	89,215,938	100.41	3b				
cnn-money	anv	+6.72%	37.15	35.20	+2.34	1,132,808	37.49	35.20	34.81				100.4	$3.3b				
easystockalterts	anv	6.65%	37.15	35.20	+2.34	1132808	37.49	35.20	34.81	43.49	15.51		100.41				0.37	
eresearch-fidelity-com	anv	6.72%	37.1500	35.2000	2.3400	1,132,808	37.4900	35.2000	34.8100	43.4900	15.5100	88,941,000	96.69	$3.10b				
finance-abc7-com	anv	+6.722%	37.15 usd	35.20	+2.340	1,132,808	37.49	35.20	34.81	43.49	15.51	89,215,938						
finance-abc7chicago-com	anv	+6.722%	37.15 usd	35.20	+2.340	1,132,808	37.49	35.20	34.81	43.49	15.51	89,215,938						
financial-content	anv	+6.722%	37.15 usd	35.20	+2.340	1,132,808	37.49	35.20	34.81	43.49	15.51	89,215,938						
finapps-forbes-com	anv	6.7%	$37.15	35.20	2.34	1,132,808	37.49	35.20	34.81	43.49	15.51	89 mil		3 bil	0.0	0.00		
finviz	anv	6.72%	37.15			1,132,808			34.81	-14.58%	139.52%	88.94m	100.41	3.30b			0.37	
fool	anv	+6.72%	$37.15	$35.20	2.34	1,132,808	$37.49	$35.20	$34.81	$43.49	$15.51		94.10	$3.31b				
foxbusiness	anv		$35.87		+2.16	205,787			$33.71									
google-finance	anv	(6.72%)	37.15	35.20	+2.34	1.13m	37.49	35.20		43.49	15.51	89.22m	100.99	3.31b			0.37	
howthemarketworks	anv	5.033%	37.15	35.2	1.78	1,132,445	37.49	35.2	35.37									
hpcwire	anv	+6.722%	37.15 usd	35.20	+2.340	1,132,808	37.49	35.20	34.81	43.49	15.51	89,215,938						
insidestocks	anv	+6.72%	37.15	35.20	+2.34	1132445	37.49	35.20										
investopedia	anv	+6.72 %	$37.15	35.20	+2.34				34.81									
investorguide	anv	+6.72%	37.15	35.20	+2.34		37.49	35.20		43.49	15.51		98.89	3.314b			0.352	
marketintellisearch	anv	6.72 %	$37.15	$35.20	2.34	1136.80k	$37.49	$35.20	$34.81			88.94m	94.08	3.10b	0.0 %		0.37	
marketwatch	anv	+6.72%	$37.15	open: 35.20	+2.34	1,063	$37.49	$35.20	$34.81	$43.49	$15.51		110.01	$3.11b			0.34	
minyanville	anv	+6.722%	37.15 usd	35.20	+2.340	1,132,808	37.49	35.20	34.81	43.49	15.51	89,215,938						
msn-money	anv	+6.72%	37.15	35.20	+2.34	1.13 mil	37.49	35.20	34.81	43.49	15.51	88.94 mil	103.19	3.1 bil			0.37	
nasdaq-com	anv	6.72%	$ 37.15		2.34	1,132,808	$ 37.49	$ 35.20	$ 34.81	$ 43.49	$ 15.51	89,216,000	103.19	$ 3,314,374,400			$ 0.36	
optimum	anv	+6.72%	37.15 ( 4:15 pm edt)	35.20	+2.34	1,132,808	37.49	35.20	34.81	43.49	15.51	89.22m	100.4	3.3b			0.37	
paidcontent	anv	+6.722%	37.15 usd	35.20	+2.340	1,132,808	37.49	35.20	34.81	43.49	15.51	89,215,938						
pc-quote	anv	6.72%	37.15	35.2	2.34	1,132,808	37.49	35.2	34.81	43.49	15.51	83,596,474	96.69444	3,105,609,000				
personal-wealth-biz	anv	+6.72%	37.15	35.20		1,132,808	37.49	35.20	34.81	43.49	15.51		98.89			0.00	0.352	
predictwallstreet	anv	+6.72%	37.15		+2.34	1,132,808												
raymond-james	anv	6.72	37.15	35.20	2.34	1,132,808	37.49	35.20	37.15	43.49	15.51		103.19				0.36	
renewable-energy-world	anv	+6.722%	37.15 usd	35.20	+2.340	1,132,808	37.49	35.20	34.81	43.49	15.51	89,215,938						
screamingmedia	anv	+6.72%	$	open: 35.20	+2.34	1,063	$37.49	$35.20	$34.81	$43.49	$15.51		110.01	$3.11b			0.34	
scroli	anv	%	anv			0												
simple-stock-quotes	anv	+6.72%	last trade: 37.15		change: 2.340								p/e ratio: 98.89					
smartmoney	anv	(6.72%)	37.15	$35.20	2.34	1,132,808	$37.49	$35.20	$34.81	$43.49	$15.51			3,105,600	0.00%	$0.00		
stocknod	anv	+6.722%	37.15 usd	35.20	+2.340	1,132,808	37.49	35.20	34.81	43.49	15.51	89,215,938						
stockpickr	anv	6.72%	$37.15 2.34 | 6.72%	35.20	2.34	1.13m	37.49	35.20	34.81	43.49	15.51							
stocksmart	anv	.0 %	$35.49	26.29	0	89,763	37.18	35.3										
stocktwits	anv	6.68%	37.13		+2.33													
streetinsider-com	anv	6.72%	37.15	$35.20	+2.34	1,132,808	$37.49	$35.20	$34.81	$43.49	$15.51		100.41				$0.37	
thecramerreport	anv		37.15	35.20	+2.34	1132808	37.49	35.20										
thestree	anv	6.72%	$37.15	35.2	2.34	1132808	37.49	35.2	34.81	-43.49	15.51	8.9215938e7		3.105606802e9				
tickerspy	anv	6.72%	$37.15	35.20	+2.34	1,132,808	37.49	35.20	34.81	43.49	15.51		96.7	3.0b	0.00%	$0.00		
tmx-quotemedia	anv	6.72%	37.150	35.200	2.340	1,132,808	37.490	35.200	34.810	43.490	15.510	88,940,656	94.10	3,304,145,370				
updown	anv	6.72%	$37.15	$35.20	$2.34	1,131,745	$37.49	$35.20	$34.81	$43.49	$15.51	89.21b	98.34	$3.15b			0.35	
wallstreetsurvivor	anv	5.03%	37.15	35.20	1.78	1,132,445	37.49	35.20		43.49	17.13		94.10	$3b			0.41	
yahoo-finance	anv	6.72%	37.15	35.20	2.34	1,132,808	37.49	35.20	34.81	43.49	15.51		105.54	3.31b			0.35	
ycharts-com	anv	+6.68%	37.13		+2.33					43.49	15.51		103.15	3.31b	0.00%		0.36	
zacks	anv	(6.72%)	37.15		2.34	vol.  1,132,808	37.49	35.20		43.49	15.51		96.69	3.11 b	0.00	0.00	.36	
advfn	bj	-0.04	50.34	50.42	-0.02	3308225	50.44	50.34										
barchart	bj	-0.04%	50.34	50.42	-0.02	3,308,225	50.44	50.34	50.36	52.46	40.31		18.79	$2.70 b			+1.91	
barrons	bj	0.04%	50.34	50.42	-0.02	3.308m	50.44	50.34				53.75 million		$2.77 billion	bj has not issued dividends in more than 1 year.			
bloomberg	bj	-0.040%	50.340	50.420	-0.020	3,308,225	50.440	50.340		52.46	40.31	54.677mil	15.880	2,752.454mil			3.170	
boston-com	bj	-0.0397%	50.34 usd	50.42	-0.0200	3,308,225	50.44	50.34	50.36	52.46	9.200	54,677,275						
bostonmerchant	bj	-0.0397%	50.34 usd	50.42	-0.0200	3,308,225	50.44	50.34	50.36	52.46	9.200	54,677,275						
business-insider	bj	-0.0397%	50.34 usd	50.42	-0.0200	3,308,225	50.44	50.34	50.36	52.46	9.200	54,677,275						
chron	bj	-0.0397%	50.34 usd	50.42	-0.0200	3,308,225	50.44	50.34	50.36	52.46	9.200	54,677,275						
cio-com	bj	-0.04%	50.34 usd	50.42	-0.0200	3,308,225	50.44	50.34	50.36	52.46	9.200	54,677,275	20.55	3b				
cnn-money	bj	-0.04%	50.34	50.42	-0.02	3,308,225	50.44	50.34	50.36				20.5	$2.8b				
easystockalterts	bj	-0.04%	50.34	50.42	-0.02	3308225	50.44	50.34	50.36	52.46	40.31		20.55				2.45	
eresearch-fidelity-com	bj	-0.04%	50.3400	50.4200	-0.0200	3,308,225	50.4400	50.3400	50.3600	52.4600	40.3100	54,677,000	20.64	$2.75b				
finance-abc7-com	bj	-0.0397%	50.34 usd	50.42	-0.0200	3,308,225	50.44	50.34	50.36	52.46	9.200	54,677,275						
finance-abc7chicago-com	bj	-0.0397%	50.34 usd	50.42	-0.0200	3,308,225	50.44	50.34	50.36	52.46	9.200	54,677,275						
financial-content	bj	-0.0397%	50.34 usd	50.42	-0.0200	3,308,225	50.44	50.34	50.36	52.46	9.200	54,677,275						
finapps-forbes-com	bj	-0.0%	$50.34	50.42	-0.02	3,308,225	50.44	50.34	50.36	52.46	40.31	55 mil	26.4	3 bil	0.0	0.00	1.91	
finviz	bj	-0.04%	50.34			3,308,225			50.36	-4.04%	24.88%	54.68m	20.64	2.75b			2.44	
fool	bj	-0.04%	$50.34	$50.42	-0.02	3,308,225	$50.44	$50.34	$50.36	$52.46	$40.31		26.40	$2.75b				
foxbusiness	bj		$50.34		-0.02	3,308,405			$50.36									
google-finance	bj	(-0.04%)	50.34	50.42	-0.02	3.31m	50.44	50.34		52.46	40.31	54.68m	20.61	2.75b			2.44	
howthemarketworks	bj	-0.02%	50.34	50.42	-0.01	3,308,225	50.44	50.34	50.35									
hpcwire	bj	-0.0397%	50.34 usd	50.42	-0.0200	3,308,225	50.44	50.34	50.36	52.46	9.200	54,677,275						
insidestocks	bj	-0.04%	50.34	50.42	-0.02	3308225	50.44	50.34					price earnings ratio: 18.85					
investopedia	bj	-0.04 %	$50.34	50.42	-0.02				50.36									
investorguide	bj	-0.04%	50.34	50.42	-0.02		50.44	50.34		52.46	36.77		26.48	2.752b			1.902	
marketintellisearch	bj	-0.04 %	$50.34	$50.42	-0.02	3095.80k	$50.44	$50.34	$50.36			54.68m	20.64	2.75b	0.0 %		2.44	
marketwatch	bj	-0.04%	$50.34	open: 50.42	-0.02	179,931	$50.44	$50.34	$50.36	$52.46	$40.31		20.94	$2.77b			2.40	
minyanville	bj	-0.0397%	50.34 usd	50.42	-0.0200	3,308,225	50.44	50.34	50.36	52.46	9.200	54,677,275						
msn-money	bj	-0.04%	50.34	50.42	-0.02	3.31 mil	50.44	50.34	50.36	52.46	40.31	54.68 mil	20.63	2.75 bil			1.91	
nasdaq-com	bj	0.04%	$ 50.34		0.02	3,308,225	$ 50.44	$ 50.34	$ 50.36	$ 52.46	$ 40.31	54,677,000	26.36	$ 2,752,440,180			$ 1.91	
optimum	bj	-0.04%	50.34 ( 4:02 pm edt)	50.42	-0.02	3,308,225	50.44	50.34	50.36	52.46	40.31	54.68m	20.5	2.8b			2.45	
paidcontent	bj	-0.0397%	50.34 usd	50.42	-0.0200	3,308,225	50.44	50.34	50.36	52.46	9.200	54,677,275						
pc-quote	bj	-0.04%	50.34	50.42	-0.02	3,308,405	50.44	50.34	50.36	52.46	40.31	54,957,827	20.63934	2,766,577,000				
personal-wealth-biz	bj	-0.04%	50.34	50.42	-0.02	3,308,405	50.44	50.34	50.36	52.46	36.77		26.48			0.00	1.902	
predictwallstreet	bj	-0.04%	50.34		-0.02	3,308,225												
raymond-james	bj	-0.04	50.34	50.42	-0.02	3,308,225	50.44	50.34	50.34	52.46	40.31		20.30				2.48	
renewable-energy-world	bj	-0.0397%	50.34 usd	50.42	-0.0200	3,308,225	50.44	50.34	50.36	52.46	9.200	54,677,275						
screamingmedia	bj	-0.04%	$	open: 50.42	-0.02	179,931	$50.44	$50.34	$50.36	$52.46	$40.31		20.94	$2.77b			2.40	
scroli	bj	%	bj			0												
simple-stock-quotes	bj	-0.04%	last trade: 50.34		change: -0.020								p/e ratio: 26.48					
smartmoney	bj	(-0.04%)	50.34	$50.42	-0.02	3,308,225	$50.44	$50.34	$50.36	$52.46	$40.31			2,753,500	0.00%	$0.00		
stocknod	bj	-0.0397%	50.34 usd	50.42	-0.0200	3,308,225	50.44	50.34	50.36	52.46	9.200	54,677,275						
stockpickr	bj	-0.04%	$50.34 -0.02 | -0.04%	50.42	-0.02	3.31m	50.44	50.34	50.36	52.46	40.31							
stocksmart	bj	.0 %	$49.78	48.62	0	75,486	50.83	49.67										
stocktwits	bj	-0.03%	50.34		-0.01													
streetinsider-com	bj	0.04%	50.34	$50.42	-0.02	3,308,225	$50.44	$50.34	$50.36	$52.46	$40.31		20.55				$2.45	
thecramerreport	bj		50.34	50.42	-0.02	3308225	50.44	50.34										
thestree	bj	-0.04%	$50.34	50.42	-0.02	3308225	50.44	50.34	50.36	-52.46	40.31	5.4677275e7		2.753547569e9				
tickerspy	bj	-0.04%	$50.34	50.42	-0.02	3,308,225	50.44	50.34	50.36	52.46	40.31		20.6	2.7b	0.00%	$0.00		
tmx-quotemedia	bj	-0.04%	50.340	50.420	-0.020	3,308,405	50.440	50.340	50.360	52.460	40.310	54,677,275	26.40	2,752,454,024			1.91	
updown	bj	-0.04%	$50.34	$50.42	-$0.02	3,307,594	$50.44	$50.34	$50.36	$52.46	$40.31	54.67b	25.98	$2.75b			1.94	
wallstreetsurvivor	bj	-0.02%	50.34	50.42	-0.01	3,308,225	50.44	50.34		52.46	40.31		26.40	$3b			1.77	
yahoo-finance	bj	0.04%	50.34	50.42	0.02	3,308,225	50.44	50.34	50.36	52.46	40.31		26.47	2.75b			1.90	
ycharts-com	bj	-0.03%	50.34		-0.01					52.46	40.31		26.50	2.70b	0.00%		1.90	
zacks	bj	(-0.04%)	50.34		-0.02	vol.  3,308,225	50.44	50.34		52.46	38.02		18.79	2.75 b	0.00	0.00	2.68	
advfn	ipcm	0.81	47.52	47.28	0.38	102614	48.099	46.98										
barchart	ipcm	+0.81%	47.52	47.28	+0.38	103,254	48.10	46.98	47.14	52.25	22.66		29.31	$775.53 m			+1.58	
barrons	ipcm	0.81%	47.52	47.28	+0.38	102,281	48.099	46.98				16.60 million		$771.64 million	ipcm has not issued dividends in more than 1 year.			
bloomberg	ipcm	0.806%	47.520	47.280	0.380	102,614	48.099	46.980		52.25	22.66	16.369mil	30.076	777.837mil			1.580	
boston-com	ipcm	+0.8061%	47.52 usd	47.28	+0.3800	102,614	48.10	46.98	47.14	52.25	22.66	16,368,624						
bostonmerchant	ipcm	+0.8061%	47.52 usd	47.28	+0.3800	102,614	48.10	46.98	47.14	52.25	22.66	16,368,624						
business-insider	ipcm	+0.8061%	47.52 usd	47.28	+0.3800	102,614	48.10	46.98	47.14	52.25	22.66	16,368,624						
chron	ipcm	+0.8061%	47.52 usd	47.28	+0.3800	102,614	48.10	46.98	47.14	52.25	22.66	16,368,624						
cio-com	ipcm	+0.81%	47.52 usd	47.28	+0.3800	102,614	48.10	46.98	47.14	52.25	22.66	16,368,624	30.08	778m				
cnn-money	ipcm	+0.74%today&rsquo;s change	47.49data as of 3:59pm et	47.25	+0.35	99,541	48.10	46.98	47.14				30.1	$777.4m				
easystockalterts	ipcm	0.80%	47.52	47.28	+0.38	102614	48.10	46.98	47.14	52.25	22.66		30.08				1.58	
eresearch-fidelity-com	ipcm	0.81%	47.5200	47.2800	0.3800	102,614	48.0990	46.9800	47.1400	52.2500	22.6600	16,369,000	29.84	$771.63m				
finance-abc7-com	ipcm	+0.8061%	47.52 usd	47.28	+0.3800	102,614	48.10	46.98	47.14	52.25	22.66	16,368,624						
finance-abc7chicago-com	ipcm	+0.8061%	47.52 usd	47.28	+0.3800	102,614	48.10	46.98	47.14	52.25	22.66	16,368,624						
financial-content	ipcm	+0.8061%	47.52 usd	47.28	+0.3800	102,614	48.10	46.98	47.14	52.25	22.66	16,368,624						
finapps-forbes-com	ipcm	0.8%	$47.52	47.28	0.38	102,614	48.10	46.98	47.14	52.25	22.66	16 mil	30.1	778 mil	0.0	0.00	1.58	
finviz	ipcm	0.81%	47.52			102,614			47.14	-9.05%	109.71%	16.37m	29.84	771.68m			1.58	
fool	ipcm	+0.81%	$47.52	$47.28	0.38	102,281	$48.10	$46.98	$47.14	$52.25	$22.66		29.80	$777.84m				
foxbusiness	ipcm		$47.52		+0.38	105,291			$47.14									
google-finance	ipcm	(0.81%)	47.52	47.28	+0.38	102,614.00	48.10	46.98		52.25	22.66	16.37m	30.15	777.84m			1.58	
howthemarketworks	ipcm	2.624%	47.52	47.28	1.215	102,614	48.099	46.98	46.305									
hpcwire	ipcm	+0.8061%	47.52 usd	47.28	+0.3800	102,614	48.10	46.98	47.14	52.25	22.66	16,368,624						
insidestocks	ipcm	+0.81%	47.52	47.28	+0.38	105291	48.10	46.98					price earnings ratio: 30.08					
investopedia	ipcm	+0.81 %	$47.52	47.28	+0.38				47.14									
investorguide	ipcm	+0.59%	47.42	47.28	+0.28		48.099	46.98		52.25	21.17		30.01	776.2m			1.571	
marketintellisearch	ipcm	0.81 %	$47.52	$47.28	0.38	101.70k	$48.10	$46.98	$47.14			16.37m	29.84	0.77b	0.0 %		1.58	
marketwatch	ipcm	+0.81%	$47.52	open: 47.28	+0.38	3,010	$48.10	$46.98	$47.14	$52.25	$22.66		30.32	$771.64m			1.57	
minyanville	ipcm	+0.8061%	47.52 usd	47.28	+0.3800	102,614	48.10	46.98	47.14	52.25	22.66	16,368,624						
msn-money	ipcm	+0.81%	47.52	47.28	+0.38	102,614	48.10	46.98	47.14	52.25	22.66	16.37 mil	30.27	771.62 mil			1.58	
nasdaq-com	ipcm	0.81%	$ 47.52	$ 47.28	0.38	102,614	$ 48.099	$ 46.98	$ 47.14	$ 52.25	$ 22.66	16,369,000	30.08	$ 777,854,880			$ 1.58	
optimum	ipcm	+0.81%	47.52 ( 4:00 pm edt)	47.28	+0.38	102,614	48.10	46.98	47.14	52.25	22.66	16.37m	30.1	777.8m			1.58	
paidcontent	ipcm	+0.8061%	47.52 usd	47.28	+0.3800	102,614	48.10	46.98	47.14	52.25	22.66	16,368,624						
pc-quote	ipcm	0.81%	47.52	47.28	0.38	105,291	48.099	46.98	47.14	52.25	22.66	16,238,104	30.02548	771,635,000				
personal-wealth-biz	ipcm	+0.81%	47.52	47.28		105,291	48.099	46.98	47.14	52.25	21.17		30.01			0.00	1.571	
predictwallstreet	ipcm	+0.81%	47.52		+0.38	102,614												
raymond-james	ipcm	0.81	47.52	47.28	0.38	102,614	48.10	46.98	47.52	52.25	22.66		29.70				1.60	
renewable-energy-world	ipcm	+0.8061%	47.52 usd	47.28	+0.3800	102,614	48.10	46.98	47.14	52.25	22.66	16,368,624						
screamingmedia	ipcm	+0.81%	$	open: 47.28	+0.38	3,010	$48.10	$46.98	$47.14	$52.25	$22.66		30.32	$771.64m			1.57	
scroli	ipcm	%	ipcm			0												
simple-stock-quotes	ipcm	+0.81%	last trade: 47.52		change: 0.380								p/e ratio: 30.01					
smartmoney	ipcm	(0.81%)	47.52	$47.28	0.38	102,614	$48.10	$46.98	$47.14	$52.25	$22.66			771,600	0.00%	$0.00		
stocknod	ipcm	+0.8061%	47.52 usd	47.28	+0.3800	102,614	48.10	46.98	47.14	52.25	22.66	16,368,624						
stockpickr	ipcm	0.81%	$47.52 0.38 | 0.81%	47.28	0.38	102.61k	48.10	46.98	47.14	52.25	22.66							
stocksmart	ipcm	.0 %	$48.78	39.46	0	6,972	50.78	48.78										
stocktwits	ipcm	0.70%	47.47		+0.33													
streetinsider-com	ipcm	0.81%	47.52	$47.28	+0.38	102,614	$48.10	$46.98	$47.14	$52.25	$22.66		30.08				$1.58	
thecramerreport	ipcm		47.52	47.28	+0.38	102614	48.099	46.98										
thestree	ipcm	0.81%	$47.52	47.28	0.38	102614	48.1	46.98	47.14	-52.25	22.66	1.6368624e7		7.71616935e8				
tickerspy	ipcm	0.81%	$47.52	47.28	+0.38	102,614	48.10	46.98	47.14	52.25	22.66		30.0	770.8m	0.00%	$0.00		
tmx-quotemedia	ipcm	0.81%	47.520	47.280	0.380	105,291	48.099	46.980	47.140	52.250	22.660	16,368,624	29.80	777,837,012			1.58	
updown	ipcm	0.81%	$47.52	$47.28	$0.38	102,281	$48.10	$46.98	$47.14	$52.25	$22.66	16.36b	29.24	$758m			1.61	
wallstreetsurvivor	ipcm	2.62%	47.52	47.28	1.22	102,614	48.10	46.98		52.25	22.66		29.80	$772m			1.46	
yahoo-finance	ipcm	0.81%	47.52	47.28	0.38	102,614	48.10	46.98	47.14	52.25	22.66		30.25	777.81m			1.57	
ycharts-com	ipcm	+0.70%	47.47		+0.33					52.25	22.66		30.24	774.71m	0.00%		1.57	
zacks	ipcm	(0.81%)	47.52		0.38	vol.  102,614	48.10	46.98		52.25	22.66		29.83	771.64 m	0.00	0.00	1.58	
advfn	bh	0.60	402.05	398.29	2.38	3596	402.73	392.69										
barchart	bh	+0.60%	402.05	398.29	+2.38	3,776	402.73	392.69	399.67	464.77	258.92		18.75	$574.93 m			+23.80	
barrons	bh	0.60%	402.05	398.29	+2.38	3,460	402.73	392.69				1.41 million		$572.73 million	bh has not issued dividends in more than 1 year.			
bloomberg	bh	0.595%	402.050	398.290	2.380	3,596	402.730	392.690		464.77	258.92	1.433mil	19.555	576.079mil		27.916 special cash	20.560	
boston-com	bh	+0.5955%	402.05 usd	398.29	+2.380	3,596	402.73	392.69	399.67	464.77	258.92	1,432,854						
bostonmerchant	bh	+0.5955%	402.05 usd	398.29	+2.380	3,596	402.73	392.69	399.67	464.77	258.92	1,432,854						
business-insider	bh	+0.5955%	402.05 usd	398.29	+2.380	3,596	402.73	392.69	399.67	464.77	258.92	1,432,854						
chron	bh	+0.5955%	402.05 usd	398.29	+2.380	3,596	402.73	392.69	399.67	464.77	258.92	1,432,854						
cio-com	bh	+0.60%	402.05 usd	398.29	+2.380	3,596	402.73	392.69	399.67	464.77	258.92	1,432,854	16.96	576m				
cnn-money	bh	+0.60%today&rsquo;s change	402.05data as of 4:00pm et	398.29	+2.38	3,460	402.73	392.69	399.67				17.0	$576.1m				
easystockalterts	bh	0.60%	402.05	398.29	+2.38	3596	402.73	392.69	399.67	464.77	258.92		16.96				23.71	
eresearch-fidelity-com	bh	0.60%	402.0500	398.2900	2.3800	3,596	402.7300	392.6900	399.6700	464.7700	258.9200	1,433,000	16.83	$572.73m				
finance-abc7-com	bh	+0.5955%	402.05 usd	398.29	+2.380	3,596	402.73	392.69	399.67	464.77	258.92	1,432,854						
finance-abc7chicago-com	bh	+0.5955%	402.05 usd	398.29	+2.380	3,596	402.73	392.69	399.67	464.77	258.92	1,432,854						
financial-content	bh	+0.5955%	402.05 usd	398.29	+2.380	3,596	402.73	392.69	399.67	464.77	258.92	1,432,854						
finapps-forbes-com	bh	0.6%	$402.05	398.29	2.38	3,596	402.73	392.69	399.67	464.77	258.92	1 mil	17.0	576 mil	0.0	0.00	23.71	
finviz	bh	0.60%	402.05			3,596			399.67	-13.49%	55.28%	1.43m	16.26	574.93m			24.72	
fool	bh	+0.60%	$402.05	$398.29	2.38	3,596	$402.73	$392.69	$399.67	$464.77	$258.92		16.90	$576.08m				
foxbusiness	bh		$402.05		+2.38	3,596			$399.67									
google-finance	bh	(0.60%)	402.05	398.29	+2.38	3,596.00	402.73	392.69		464.77	258.92	1.43m	16.27	576.08m			24.72	
howthemarketworks	bh	2.813%	402.05	398.29	11	3,460	402.73	392.69	391.05									
hpcwire	bh	+0.5955%	402.05 usd	398.29	+2.380	3,596	402.73	392.69	399.67	464.77	258.92	1,432,854						
insidestocks	bh	+0.60%	402.05	398.29	+2.38	3460	402.73	392.69										
investopedia	bh	+0.60 %	$402.05	398.29	+2.38				399.67									
marketintellisearch	bh	0.6 %	$402.05	$398.29	2.38	35.50k	$402.73	$392.69	$399.67			1.43m	16.17	0.57b	0.0 %		24.72	
marketwatch	bh	+0.60%	$402.05	open: 398.29	+2.38	136	$402.73	$392.69	$399.67	$464.77	$258.92		16.66	$572.73m			24.13	
minyanville	bh	+0.5955%	402.05 usd	398.29	+2.380	3,596	402.73	392.69	399.67	464.77	258.92	1,432,854						
msn-money	bh	+0.60%	402.05	398.29	+2.38	3,596	402.73	392.69	399.67	464.77	258.92	1.43 mil	17.01	572.67 mil			23.75	
nasdaq-com	bh	0.6%	$ 402.05		2.38	3,596	$ 402.73	$ 392.69	$ 399.67	$ 464.77	$ 258.92	1,433,000	16.89	$ 576,137,650			$ 23.80	
optimum	bh	+0.60%	402.05 ( 4:15 pm edt)	398.29	+2.38	3,596	402.73	392.69	399.67	464.77	258.92	1.43m	17.0	576.1m			23.71	
paidcontent	bh	+0.5955%	402.05 usd	398.29	+2.380	3,596	402.73	392.69	399.67	464.77	258.92	1,432,854						
pc-quote	bh	0.60%	402.05	398.29	2.38	3,596	402.73	392.69	399.67	464.77	258.92	1,424,517	16.90651	572,727,000				
personal-wealth-biz	bh	+0.60%	402.05	398.29		3,596	402.73	392.69	399.67	464.77	258.92		16.82			0.00	23.762	
predictwallstreet	bh	+0.60%	402.05		+2.38	3,596												
raymond-james	bh	0.60	402.05	398.29	2.38	3,596	402.73	392.69	402.05	464.77	258.92		16.82				23.90	
renewable-energy-world	bh	+0.5955%	402.05 usd	398.29	+2.380	3,596	402.73	392.69	399.67	464.77	258.92	1,432,854						
screamingmedia	bh	+0.60%	$	open: 398.29	+2.38	136	$402.73	$392.69	$399.67	$464.77	$258.92		16.66	$572.73m			24.13	
scroli	bh	%	bh			0												
simple-stock-quotes	bh	+0.60%	last trade: 402.05		change: 2.380								p/e ratio: 16.82					
smartmoney	bh	(0.60%)	402.05	$398.29	2.38	3,596	$402.73	$392.69	$399.67	$464.77	$258.92			572,700	0.00%	$0.00		
stocknod	bh	+0.5955%	402.05 usd	398.29	+2.380	3,596	402.73	392.69	399.67	464.77	258.92	1,432,854						
stockpickr	bh	0.60%	$402.05 2.38 | 0.60%	398.29	2.38	3.60k	402.73	392.69	399.67	464.77	258.92							
stocksmart	bh	.0 %	$382.77	418.3	0	621	396.19	382.77										
stocktwits	bh	0.73%	402.58		+2.91													
streetinsider-com	bh	0.60%	402.05	$398.29	+2.38	3,596	$402.73	$392.69	$399.67	$464.77	$258.92		16.96				$23.71	
thecramerreport	bh		402.05	398.29	+2.38	3596	402.73	392.69										
thestree	bh	0.6%	$402.05	398.29	2.38	3596	402.73	392.69	399.67	-464.77	258.92	1432854.0		5.72668758e8				
tickerspy	bh	0.60%	$402.05	398.29	+2.38	3,596	402.73	392.69	399.67	464.77	258.92		16.9	490.4m	0.00%	$0.00		
tmx-quotemedia	bh	0.60%	402.050	398.290	2.380	3,596	402.730	392.690	399.670	464.770	258.920	1,432,854	16.90	576,078,951			23.71	
updown	bh	0.60%	$402.05	$398.29	$2.38	3,460	$402.73	$392.69	$399.67	$464.77	$258.92	1.43b	16.72	$560m			23.91	
wallstreetsurvivor	bh	2.81%	402.05	398.29	11.00	3,460	402.73	392.69		464.77	258.92		16.90	$573m			19.99	
yahoo-finance	bh	0.60%	402.05	398.29	2.38	3,596	402.73	392.69	399.67	464.77	258.92		16.92	493.32m			23.76	
ycharts-com	bh	+0.73%	402.58		+2.91					464.77	258.92		17.03	575.69m	0.00%		23.64	
zacks	bh	(0.60%)	402.05		2.38	vol.  3,596	402.73	392.69		464.77	258.92		19.16	572.73 m	0.00	0.00	20.86	
advfn	bc	-0.42	21.31	21.35	-0.09	920113	21.3964	20.7										
barchart	bc	-0.42%	21.31	21.35	-0.09	920,113	21.40	20.70	21.40	27.70	11.99		0.00	$1.90 b	0.25%	$0.05	-0.80	
barrons	bc	0.42%	21.31	21.35	-0.09	909,257	21.396	20.70				88.70 million		$1.91 billion	0.23%	$0.05		
bloomberg	bc	-0.421%	21.310	21.350	-0.090	920,113	21.396	20.700		27.70	12.02	89.040mil		1,897.433mil	0.235	0.050 regular cash	-0.130	
boston-com	bc	-0.4206%	21.31 usd	21.35	-0.0900	920,113	21.40	20.70	21.40	66.94	12.02	89,039,560						
bostonmerchant	bc	-0.4206%	21.31 usd	21.35	-0.0900	920,113	21.40	20.70	21.40	66.94	12.02	89,039,560						
business-insider	bc	-0.4206%	21.31 usd	21.35	-0.0900	920,113	21.40	20.70	21.40	66.94	12.02	89,039,560						
chron	bc	-0.4206%	21.31 usd	21.35	-0.0900	920,113	21.40	20.70	21.40	66.94	12.02	89,039,560						
cio-com	bc	-0.42%	21.31 usd	21.35	-0.0900	920,113	21.40	20.70	21.40	66.94	12.02	89,039,560		2b	0.2	0.05		
cnn-money	bc	-0.42%	21.31	21.36	-0.09	919,834	21.40	20.70	21.40				nm	$1.9b	0.23%			
easystockalterts	bc	-0.42%	21.31	21.35	-0.09	920113	21.40	20.70	21.40	66.94	12.02						-0.81	
eresearch-fidelity-com	bc	-0.42%	21.3100	21.3500	-0.0900	920,113	21.3964	20.7000	21.4000	27.7000	12.0200	89,040,000	nm	$1.91b	0.23%	$0.050000		
finance-abc7-com	bc	-0.4206%	21.31 usd	21.35	-0.0900	920,113	21.40	20.70	21.40	66.94	12.02	89,039,560						
finance-abc7chicago-com	bc	-0.4206%	21.31 usd	21.35	-0.0900	920,113	21.40	20.70	21.40	66.94	12.02	89,039,560						
financial-content	bc	-0.4206%	21.31 usd	21.35	-0.0900	920,113	21.40	20.70	21.40	66.94	12.02	89,039,560						
finapps-forbes-com	bc	-0.4%	$21.31	21.35	-0.09	920,113	21.40	20.70	21.40	27.70	12.02	89 mil		2 bil	0.2	0.05	-0.80	
finviz	bc	-0.42%	21.31			919,834			21.40	-23.07%	77.82%	89.04m		1.90b		0.05	-0.81	
fool	bc	-0.42%	$21.31	$21.35	-0.09	919,834	$21.40	$20.70	$21.40	$27.70	$12.02		0.00	$1.90b	0.40%	0.05		
foxbusiness	bc		$21.31		-0.09	920,113			$21.40									
google-finance	bc	(-0.42%)	21.31	21.35	-0.09	920,113.00	21.40	20.70		27.70	12.02	89.04m		1.90b	0.23	0.05	-0.81	
howthemarketworks	bc	4.461%	21.31	21.35	0.91	909,257	21.3964	20.7	20.4									
hpcwire	bc	-0.4206%	21.31 usd	21.35	-0.0900	920,113	21.40	20.70	21.40	66.94	12.02	89,039,560						
insidestocks	bc	-0.42%	21.31	21.35	-0.09	909257	21.40	20.70										
investopedia	bc	-0.42 %	$21.31	21.35	-0.09				21.40									
investorguide	bc	-0.42%	21.31	21.35	-0.09		21.3964	20.70		27.70	11.72			1.897b			-0.786	
marketintellisearch	bc	-0.42 %	$21.31	$21.35	-0.09	884.70k	$21.40	$20.70	$21.40			89.04m	0.00	1.91b	0.23 %		-0.81	
marketwatch	bc	-0.42%	$21.31	open: 21.35	-0.09	11,936	$21.40	$20.70	$21.40	$27.70	$12.02			$1.91b	0.23%	0.05		
minyanville	bc	-0.4206%	21.31 usd	21.35	-0.0900	920,113	21.40	20.70	21.40	66.94	12.02	89,039,560						
msn-money	bc	-0.42%	21.31	21.35	-0.09	920,113	21.40	20.70	21.40	27.70	12.02	89.04 mil	-26.64	1.91 bil	0.23%	0.05	-0.81	
nasdaq-com	bc	0.42%	$ 21.31		0.09	920,113	$ 21.3964	$ 20.70	$ 21.40	$ 66.94	$ 12.02	89,040,000		$ 1,897,442,400	0.23 %	$0.050000	$ -0.80	
optimum	bc	-0.42%	21.31 ( 4:15 pm edt)	21.35	-0.09	920,113	21.40	20.70	21.40	66.94	12.02	89.04m		1.9b	0.23	0.05	-0.81	
paidcontent	bc	-0.4206%	21.31 usd	21.35	-0.0900	920,113	21.40	20.70	21.40	66.94	12.02	89,039,560						
pc-quote	bc	-0.42%	21.31	21.35	-0.09	920,113	21.3964	20.7	21.4	27.70	12.02	89,416,049	-26.75	1,905,456,000		0.05		
personal-wealth-biz	bc	-0.42%	21.31	21.35	-0.09	920,113	21.3964	20.70	21.40	27.70	11.72				0.23	0.05	-0.786	
predictwallstreet	bc	-0.42%	21.31		-0.09	920,113												
raymond-james	bc	-0.42	21.31	21.35	-0.09	920,113	21.40	20.70	21.31	27.70	12.02						-0.79	
renewable-energy-world	bc	-0.4206%	21.31 usd	21.35	-0.0900	920,113	21.40	20.70	21.40	66.94	12.02	89,039,560						
screamingmedia	bc	-0.42%	$	open: 21.35	-0.09	11,936	$21.40	$20.70	$21.40	$27.70	$12.02			$1.91b	0.23%	0.05		
scroli	bc	%	bc			0												
simple-stock-quotes	bc	-0.42%	last trade: 21.31		change: -0.090													
smartmoney	bc	(-0.42%)	21.31	$21.35	-0.09	920,113	$21.40	$20.70	$21.40	$27.70	$12.02			1,905,400	0.23%	$0.05		
stocknod	bc	-0.4206%	21.31 usd	21.35	-0.0900	920,113	21.40	20.70	21.40	66.94	12.02	89,039,560						
stockpickr	bc	-0.42%	$21.31 -0.09 | -0.42%	21.36	-0.09	919.83k	21.40	20.70	21.40	27.70	12.02							
stocksmart	bc	.0 %	$20.035	18.74	0	167,664	21.91	19.99										
stocktwits	bc	-0.42%	21.31		-0.09													
streetinsider-com	bc	0.42%	21.31	$21.35	-0.09	920,113	$21.40	$20.70	$21.40	$66.94	$12.02						$-0.81	
thecramerreport	bc		21.40	20.37	+1.00	1695059	21.49	20.31										
thestree	bc	-0.42%	$21.31	21.36	-0.09	919834	21.4	20.7	21.4	-27.7	12.02	8.903956e7		1.905446584e9				
tickerspy	bc	-0.42%	$21.31	21.35	-0.09	920,113	21.40	20.70	21.40	27.70	12.02		-26.8	1.9b	0.23%	$0.05		
tmx-quotemedia	bc	-0.42%	21.310	21.350	-0.090	920,113	21.396	20.700	21.400	66.940	12.020	89,039,560		1,897,433,024	0.235	0.050 usd	-0.81	
updown	bc	-0.42%	$21.31	$21.35	-$0.09	907,667	$21.40	$20.70	$21.40	$66.94	$12.02	89.04b		$1.81b			-0.79	
wallstreetsurvivor	bc	4.46%	21.31	21.35	0.91	909,257	21.40	20.70		27.70	12.54			$2b	0.20%	0.05 -	-1.25	
yahoo-finance	bc	0.42%	21.31	21.35	0.09	920,113	21.40	20.70	21.40	27.70	12.02			1.90b	0.20%	0.05	-0.79	
ycharts-com	bc	-0.42%	21.31		-0.09					66.94	12.02			1.90b	0.30%		-0.80	
zacks	bc	(-0.42%)	21.31		-0.09	vol.  920,113	21.40	20.70		27.70	11.72			1.91 b	0.23	0.05	-.11	
advfn	anr	-1.43	46.08	47.1	-0.67	3978363	47.25	45.55										
barchart	anr	-1.43%	46.08	47.10	-0.67	3,978,363	47.25	45.55	46.75	68.05	33.24		21.43	$5.55 b			+1.08	
barrons	anr	1.43%	46.08	47.10	-0.67	3.977m	47.25	45.55				121.76 million		$10.61 billion	anr has not issued dividends in more than 1 year.			
bloomberg	anr	-1.433%	46.080	47.100	-0.670	3,978,363	47.250	45.550		68.05	33.24	226.853mil	36.864	10,453.370mil			1.250	
boston-com	anr	-1.433%	46.08 usd	47.10	-0.6700	3,978,363	47.25	45.55	46.75	68.05	33.24	120,867,341						
bostonmerchant	anr	-1.433%	46.08 usd	47.10	-0.6700	3,978,363	47.25	45.55	46.75	68.05	33.24	120,867,341						
business-insider	anr	-1.433%	46.08 usd	47.10	-0.6700	3,978,363	47.25	45.55	46.75	68.05	33.24	120,867,341						
chron	anr	-1.433%	46.08 usd	47.10	-0.6700	3,978,363	47.25	45.55	46.75	68.05	33.24	120,867,341						
cio-com	anr	-1.43%	46.08 usd	47.10	-0.6700	3,978,363	47.25	45.55	46.75	68.05	33.24	120,867,341	42.28	6b				
cnn-money	anr	-1.43%	46.08	47.10	-0.67	3,974,306	47.25	45.55	46.75				42.3	$5.6b				
easystockalterts	anr	-1.42%	46.08	47.10	-0.67	3978363	47.25	45.55	46.75	68.05	32.60		42.28				1.09	
eresearch-fidelity-com	anr	-1.43%	46.0800	47.1000	-0.6700	3,978,363	47.2500	45.5500	46.7500	68.0500	32.6000	226,547,000	42.89	$10.59b				
finance-abc7-com	anr	-1.433%	46.08 usd	47.10	-0.6700	3,978,363	47.25	45.55	46.75	68.05	33.24	120,867,341						
finance-abc7chicago-com	anr	-1.433%	46.08 usd	47.10	-0.6700	3,978,363	47.25	45.55	46.75	68.05	33.24	120,867,341						
financial-content	anr	-1.433%	46.08 usd	47.10	-0.6700	3,978,363	47.25	45.55	46.75	68.05	33.24	120,867,341						
finapps-forbes-com	anr	-1.4%	$46.08	47.10	-0.67	3,978,363	47.25	45.55	46.75	68.05	33.24	227 mil	42.3	10 bil	0.0	0.00	1.09	
finviz	anr	-1.43%	46.08			3,978,363			46.75	-32.29%	41.35%	120.40m	42.89	5.63b			1.09	
fool	anr	-1.43%	$46.08	$47.10	-0.67	3,978,363	$47.25	$45.55	$46.75	$68.05	$32.60		42.90	$5.57b				
foxbusiness	anr		$46.08		-0.67	3,978,363			$46.75									
google-finance	anr	(-1.43%)	46.08	47.10	-0.67	3.98m	47.25	45.55		68.05	32.60	400.00m	42.40	18.43b			1.09	
howthemarketworks	anr	1.408%	46.08	47.1	0.64	3,977,218	47.25	45.55	45.44									
hpcwire	anr	-1.433%	46.08 usd	47.10	-0.6700	3,978,363	47.25	45.55	46.75	68.05	33.24	120,867,341						
insidestocks	anr	-1.43%	46.08	47.10	-0.67	3978118	47.25	45.55					price earnings ratio: 21.74					
investopedia	anr	-1.43 %	$46.08	47.10	-0.67				46.75									
investorguide	anr	-1.43%	46.08	47.10	-0.67		47.25	45.55		68.05	32.00		42.66	5.571b			1.096	
marketintellisearch	anr	-1.43 %	$46.08	$47.10	-0.67	3939.00k	$47.25	$45.55	$46.75			120.40m	42.89	5.63b	0.0 %		1.09	
marketwatch	anr	-1.43%	$46.08	open: 47.10	-0.67	12,619	$47.25	$45.55	$46.75	$71.19	$26.67		42.34	$10.61b			1.09	
minyanville	anr	-1.433%	46.08 usd	47.10	-0.6700	3,978,363	47.25	45.55	46.75	68.05	33.24	120,867,341						
msn-money	anr	-1.43%	46.08	47.10	-0.67	3.98 mil	47.25	45.55	46.75	68.05	32.60	226.55 mil	42.28	10.59 bil			1.08	
nasdaq-com	anr	1.43%	$ 46.08		0.67	3,978,363	$ 47.25	$ 45.55	$ 46.75	$ 68.05	$ 32.60	120,867,000	42.67	$ 5,569,551,360			$ 1.08	
optimum	anr	-1.43%	46.08 ( 4:15 pm edt)	47.10	-0.67	3,978,363	47.25	45.55	46.75	68.05	32.60	120.87m	42.3	5.6b			1.09	
paidcontent	anr	-1.433%	46.08 usd	47.10	-0.6700	3,978,363	47.25	45.55	46.75	68.05	33.24	120,867,341						
pc-quote	anr	-1.43%	46.08	47.1	-0.67	3,978,363	47.25	45.55	46.75	68.05	32.60	229,840,972	42.88991	10,591,072,000				
personal-wealth-biz	anr	-1.43%	46.08	47.10	-0.67	3,978,363	47.25	45.55	46.75	68.05	32.00		42.66			0.00	1.096	
predictwallstreet	anr	-1.43%	46.08		-0.67	3,978,363												
raymond-james	anr	-1.43	46.08	47.10	-0.67	3,978,363	47.25	45.55	46.08	68.05	33.24		41.51				1.11	
renewable-energy-world	anr	-1.433%	46.08 usd	47.10	-0.6700	3,978,363	47.25	45.55	46.75	68.05	33.24	120,867,341						
screamingmedia	anr	-1.43%	$	open: 47.10	-0.67	12,619	$47.25	$45.55	$46.75	$71.19	$26.67		42.34	$10.61b			1.09	
scroli	anr	%	anr			0												
simple-stock-quotes	anr	-1.43%	last trade: 46.08		change: -0.670								p/e ratio: 42.66					
smartmoney	anr	(-1.43%)	46.08	$47.10	-0.67	3,978,363	$47.25	$45.55	$46.75	$68.05	$32.60			5,650,500	0.00%	$0.00		
stocknod	anr	-1.433%	46.08 usd	47.10	-0.6700	3,978,363	47.25	45.55	46.75	68.05	33.24	120,867,341						
stockpickr	anr	-1.43%	$46.08 -0.67 | -1.43%	47.06	-0.67	3.98m	47.25	45.55	46.75	68.05	32.60							
stocksmart	anr	.0 %	$54.1	60.15	0	787,613	55.2	53.61										
stocktwits	anr	-1.41%	46.09		-0.66													
streetinsider-com	anr	1.43%	46.08	$47.10	-0.67	3,978,363	$47.25	$45.55	$46.75	$68.05	$32.60		42.28				$1.09	
thecramerreport	anr		46.08	47.10	-0.67	3978363	47.25	45.55										
thestree	anr	-1.43%	$46.08	47.06	-0.67	3978363	47.25	45.55	46.75	-68.05	32.6	1.20867341e8		5.650548192e9				
tickerspy	anr	-1.43%	$46.08	47.10	-0.67	3,978,229	47.25	45.55	46.75	68.05	32.60		42.9	5.6b	0.00%	$0.00		
tmx-quotemedia	anr	-1.43%	46.080	47.100	-0.670	3,978,363	47.250	45.550	46.750	68.050	33.240	120,867,341	42.90	5,569,567,073			1.09	
updown	anr	-1.43%	$46.08	$47.10	-$0.67	3,963,806	$47.25	$45.55	$46.75	$68.05	$33.24	120.86b	42.65	$5.49b			1.10	
wallstreetsurvivor	anr	1.41%	46.08	47.10	0.64	3,977,218	47.25	45.55		68.05	34.53		42.90	$6b			0.79	
yahoo-finance	anr	1.43%	46.08	47.10	0.67	3,978,363	47.25	45.55	46.75	68.05	32.60		42.04	5.57b			1.10	
ycharts-com	anr	-1.41%	46.09		-0.66					68.05	33.24							
zacks	anr	(-1.43%)	46.08		-0.67	vol.  3,978,363	47.25	45.55		68.05	32.46		22.05	5.65 b	0.00	0.00	2.12	
advfn	anf	3.91	71.41	69.17	2.69	2965515	71.67	68.65										
barchart	anf	+3.91%	71.41	69.17	+2.69	2,785,111	71.67	68.65	68.72	77.65	30.13		27.31	$6.26 b	1.05%	$0.70	+2.09	
barrons	anf	3.91%	71.41	69.17	+2.69	2.920m	71.67	68.65				89.85 million		$6.02 billion	0.98%	$0.18		
bloomberg	anf	3.914%	71.410	69.170	2.690	2,965,515	71.670	68.650		77.65	30.56	87.667mil	29.028	6,260.331mil	0.982	0.175 regular cash	2.460	
boston-com	anf	+3.914%	71.41 usd	69.17	+2.690	2,965,515	71.67	68.65	68.72	76.76	30.56	87,667,424						
bostonmerchant	anf	+3.914%	71.41 usd	69.17	+2.690	2,965,515	71.67	68.65	68.72	76.76	30.56	87,667,424						
business-insider	anf	+3.914%	71.41 usd	69.17	+2.690	2,965,515	71.67	68.65	68.72	76.76	30.56	87,667,424						
chron	anf	+3.914%	71.41 usd	69.17	+2.690	2,965,515	71.67	68.65	68.72	76.76	30.56	87,667,424						
cio-com	anf	+3.91%	71.41 usd	69.17	+2.690	2,965,515	71.67	68.65	68.72	76.76	30.56	87,667,424	34.33	6b	1	0.7		
cnn-money	anf	+3.91%	71.41	69.17	+2.69	2,963,882	71.67	68.65	68.72				34.3	$6.3b	0.98%			
easystockalterts	anf	3.89%	71.41	69.17	+2.69	2965515	71.67	68.65	68.72	77.65	30.56		34.33				2.08	
eresearch-fidelity-com	anf	3.91%	71.4100	69.1700	2.6900	2,965,515	71.6700	68.6500	68.7200	77.6500	30.5600	87,667,000	33.04	$6.02b	1.02%	$0.175000		
finance-abc7-com	anf	+3.914%	71.41 usd	69.17	+2.690	2,965,515	71.67	68.65	68.72	76.76	30.56	87,667,424						
finance-abc7chicago-com	anf	+3.914%	71.41 usd	69.17	+2.690	2,965,515	71.67	68.65	68.72	76.76	30.56	87,667,424						
financial-content	anf	+3.914%	71.41 usd	69.17	+2.690	2,965,515	71.67	68.65	68.72	76.76	30.56	87,667,424						
finapps-forbes-com	anf	3.9%	$71.41	69.17	2.69	2,965,515	71.67	68.65	68.72	77.65	30.56	88 mil	34.2	6 bil	1.0	0.70	2.09	
finviz	anf	3.91%	71.41			2,965,139			68.72	-8.04%	136.99%	87.67m	33.20	6.02b		0.70	2.07	
fool	anf	+3.91%	$71.41	$69.17	2.69	2,965,515	$71.67	$68.65	$68.72	$77.65	$30.56		32.90	$6.26b	2.20%	0.70		
foxbusiness	anf		$71.41		+2.69	2,966,839			$68.72									
google-finance	anf	(3.91%)	71.41	69.17	+2.69	2.97m	71.67	68.65		77.65	30.56	87.67m	34.51	6.26b	0.98	0.17	2.07	
howthemarketworks	anf	6.71%	71.41	69.17	4.49	2,965,515	71.67	68.65	66.92									
hpcwire	anf	+3.914%	71.41 usd	69.17	+2.690	2,965,515	71.67	68.65	68.72	76.76	30.56	87,667,424						
insidestocks	anf	+3.91%	71.41	69.17	+2.69	2965515	71.67	68.65					price earnings ratio: 29.15					
investopedia	anf	+3.91 %	$71.41	69.17	+2.69				68.72									
investorguide	anf	+3.93%	71.4199	69.17	+2.6999		71.67	68.65		77.09	29.94		33.28	6.261b			2.065	
marketintellisearch	anf	3.91 %	$71.41	$69.17	2.69	2894.10k	$71.67	$68.65	$68.72			87.67m	33.20	6.02b	1.02 %		2.07	
marketwatch	anf	+3.91%	$71.41	open: 69.17	+2.69	44,868	$71.67	$68.65	$68.72	$77.65	$30.56		34.64	$6.02b	0.98%	0.18	2.06	
minyanville	anf	+3.914%	71.41 usd	69.17	+2.690	2,964,082	71.67	68.65	68.72	76.76	30.56	87,667,424						
msn-money	anf	+3.91%	71.41	69.17	+2.69	2.97 mil	71.67	68.65	68.72	77.65	30.56	87.67 mil	34.50	6.02 bil	1.02%	0.70	2.08	
nasdaq-com	anf	3.91%	$ 71.41		2.69	2,963,782	$ 71.67	$ 68.65	$ 68.72	$ 77.65	$ 30.56	87,798,000	34.17	$ 6,269,655,180	1.02 %	$0.700000	$ 2.09	
optimum	anf	+3.91%	71.41 ( 4:00 pm edt)	69.17	+2.69	2,963,782	71.67	68.65	68.72	77.65	30.56	87.67m	34.3	6.3b	0.98	0.70	2.08	
paidcontent	anf	+3.914%	71.41 usd	69.17	+2.690	2,965,515	71.67	68.65	68.72	76.76	30.56	87,667,424						
pc-quote	anf	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	anf	+3.91%	71.41	69.17		2,966,839	71.67	68.65	68.72	77.09	29.94		33.28		1.02	0.70	2.065	
predictwallstreet	anf	+3.91%	71.41		+2.69	2,965,515												
raymond-james	anf	3.91	71.41	69.17	2.69	2,965,515	71.67	68.65	71.41	77.65	30.56		33.53				2.13	
renewable-energy-world	anf	+3.914%	71.41 usd	69.17	+2.690	2,965,515	71.67	68.65	68.72	76.76	30.56	87,667,424						
screamingmedia	anf	+3.91%	$	open: 69.17	+2.69	44,450	$71.67	$68.65	$68.72	$77.65	$30.56		34.64	$6.02b	0.98%	0.18	2.06	
scroli	anf	3.91%	anf 71.41	69.17	2.69	2,617,351	71.67	68.65	68.72	77.65	30.56		34.51				2.07	
simple-stock-quotes	anf	+3.91%	last trade: 71.41		change: 2.690								p/e ratio: 33.28					
smartmoney	anf	(3.91%)	71.41	$69.17	2.69	2,965,515	$71.67	$68.65	$68.72	$77.65	$30.56			6,024,500	1.02%	$0.18		
stocknod	anf	+3.914%	71.41 usd	69.17	+2.690	2,965,515	71.67	68.65	68.72	76.76	30.56	87,667,424						
stockpickr	anf	3.91%	$71.41 2.69 | 3.91%	69.22	2.69	2.96m	71.67	68.65	68.72	77.65	30.56							
stocksmart	anf	.0 %	$74.29	58.02	0	122,187	75.86	74.1901										
stocktwits	anf	3.93%	71.42		+2.70													
streetinsider-com	anf	3.91%	71.41	$69.17	+2.69	2,965,515	$71.67	$68.65	$68.72	$77.65	$30.56		34.33				$2.08	
thecramerreport	anf		71.41	69.17	+2.69	2965515	71.67	68.65										
thestree	anf	3.91%	$71.41	69.22	2.69	2964082	71.67	68.65	68.72	-77.65	30.56	8.7667424e7		6.024505377e9				
tickerspy	anf	3.91%	$71.41	69.17	+2.69	2,965,515	71.67	68.65	68.72	77.65	30.56		33.2	6.0b	1.02%	$0.17		
tmx-quotemedia	anf	3.91%	71.410	69.170	2.690	2,966,839	71.670	68.650	68.720	77.650	30.560	87,667,424	32.90	6,260,330,748	1.019	0.175 usd	2.09	
updown	anf	3.91%	$71.41	$69.17	$2.69	2,919,662	$71.67	$68.65	$68.72	$77.65	$30.56	87.22b	32.24	$5.86b			2.13	
wallstreetsurvivor	anf	6.71%	71.41	69.17	4.49	2,965,515	71.67	68.65		77.65	33.97		32.90	$6b	1.00%	0.70 -	1.67	
yahoo-finance	anf	3.91%	71.41	69.17	2.69	2,965,139	71.67	68.65	68.72	77.65	30.56		34.58	6.26b	1.00%	0.70	2.07	
ycharts-com	anf	+3.93%	71.42		+2.70					77.65	30.56		34.34	6.26b	0.96%		2.08	
zacks	anf	(3.91%)	71.41		2.69	vol.  2,965,515	71.67	68.65		77.65	29.94		28.05	6.02 b	1.02	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	12.63	46,639,000						
bostonmerchant	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.63	46,639,000						
business-insider	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.63	46,639,000						
chron	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.63	46,639,000						
cio-com	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.63	46,639,000		591m				
cnn-money	sbp																	
easystockalterts	sbp	0.00%	12.68	1.21	+0.00	5000	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	12.63	46,639,000						
finance-abc7chicago-com	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.63	46,639,000						
financial-content	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.63	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	12.63	46,639,000						
insidestocks	sbp			symbol			exchange											
investorguide	sbp		0.00															
marketintellisearch	sbp	-0.05 %	$18.79	$18.87	-0.01	28.90k	$18.87	$18.46	$18.80						%			
marketwatch	sbp																	
minyanville	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.63	46,639,000						
msn-money	sbp																	
paidcontent	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.63	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	12.63	46,639,000						
screamingmedia	sbp																	
scroli	sbp	%	sbp			0												
simple-stock-quotes	sbp		last trade: 0.00		change: 0.000													
smartmoney	sbp																	
stocknod	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.63	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	$1.21		5,000	$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	-0.48	31.26	31.4	-0.15	276582	31.44	31.0										
barchart	get	-0.48%	31.26	31.40	-0.15	276,582	31.44	31.00	31.41	38.22	22.01		0.00	$1.51 b			-1.88	
barrons	get	0.48%	31.26	31.40	-0.15	272,545	31.44	31.00				47.26 million		$1.52 billion	get has not issued dividends in more than 1 year.	$0.2		
bloomberg	get	-0.478%	31.260	31.400	-0.150	276,582	31.440	31.000		38.22	22.01	48.360mil		1,511.740mil			-1.400	
boston-com	get	-0.4776%	31.26 usd	31.40	-0.1500	276,582	31.44	31.00	31.41	38.22	22.01	48,360,210						
bostonmerchant	get	-0.4776%	31.26 usd	31.40	-0.1500	276,582	31.44	31.00	31.41	38.22	22.01	48,360,210						
business-insider	get	-0.4776%	31.26 usd	31.40	-0.1500	276,582	31.44	31.00	31.41	38.22	22.01	48,360,210						
chron	get	-0.4776%	31.26 usd	31.40	-0.1500	276,582	31.44	31.00	31.41	38.22	22.01	48,360,210						
cio-com	get	-0.48%	31.26 usd	31.40	-0.1500	276,582	31.44	31.00	31.41	38.22	22.01	48,360,210		2b				
cnn-money	get	-0.48%	31.26	31.40	-0.15	276,470	31.44	31.00	31.41				nm	$1.5b				
easystockalterts	get	-0.48%	31.26	31.40	-0.15	276582	31.44	31.00	31.41	38.22	21.66						-1.94	
eresearch-fidelity-com	get	-0.48%	31.2600	31.4000	-0.1500	276,582	31.4400	31.0000	31.4100	38.2200	21.6600	48,360,000	nm	$1.52b				
finance-abc7-com	get	-0.4776%	31.26 usd	31.40	-0.1500	276,582	31.44	31.00	31.41	38.22	22.01	48,360,210						
finance-abc7chicago-com	get	-0.4776%	31.26 usd	31.40	-0.1500	276,582	31.44	31.00	31.41	38.22	22.01	48,360,210						
financial-content	get	-0.4776%	31.26 usd	31.40	-0.1500	276,582	31.44	31.00	31.41	38.22	22.01	48,360,210						
finapps-forbes-com	get	-0.5%	$31.26	31.40	-0.15	276,582	31.44	31.00	31.41	38.22	22.01	48 mil		2 bil	0.0	0.00	-1.88	
finviz	get	-0.48%	31.26			276,470			31.41	-18.21%	44.32%	48.36m		1.51b			-1.95	
fool	get	-0.48%	$31.26	$31.40	-0.15	272,545	$31.44	$31.00	$31.41	$38.22	$21.66		0.00	$1.51b				
foxbusiness	get		$31.26		-0.15	276,582			$31.41									
google-finance	get	(-0.48%)	31.26	31.40	-0.15	276,470.00	31.44	31.00		38.22	21.66	48.36m		1.51b			-1.95	
howthemarketworks	get	4.2%	31.26	31.4	1.26	272,545	31.44	31	30									
hpcwire	get	-0.4776%	31.26 usd	31.40	-0.1500	276,582	31.44	31.00	31.41	38.22	22.01	48,360,210						
insidestocks	get	-0.48%	31.26	31.40	-0.15	272545	31.44	31.00										
investopedia	get	-0.48 %	$31.26	31.40	-0.15				31.41									
investorguide	get	-0.48%	31.26	31.40	-0.15		31.44	31.00		38.22	20.87			1.512b			-1.873	
marketintellisearch	get	-0.48 %	$31.26	$31.40	-0.15	269.90k	$31.44	$31.00	$31.41			48.36m	0.00	1.52b	0.0 %		-1.95	
marketwatch	get	-0.48%	$31.26	open: 31.40	-0.15	5,048	$31.44	$31.00	$31.41	$38.22	$22.01			$1.52b				
minyanville	get	-0.4776%	31.26 usd	31.40	-0.1500	276,470	31.44	31.00	31.41	38.22	22.01	48,360,210						
msn-money	get	-0.48%	31.26	31.40	-0.15	276,470	31.44	31.00	31.41	38.22	21.66	48.36 mil	-16.03	1.52 bil			-1.88	
nasdaq-com	get	0.48%	$ 31.26		0.15	276,470	$ 31.44	$ 31	$ 31.41	$ 38.22	$ 21.66	48,360,000		$ 1,511,733,600			$ -1.88	
optimum	get	-0.48%	31.26 ( 4:15 pm edt)	31.40	-0.15	276,470	31.44	31.00	31.41	38.22	21.66	48.36m		1.5b			-1.94	
paidcontent	get	-0.4776%	31.26 usd	31.40	-0.1500	276,470	31.44	31.00	31.41	38.22	22.01	48,360,210						
pc-quote	get	-0.48%	31.26	31.4	-0.15	276,582	31.44	31.0	31.41	38.22	21.66	48,592,051	-16.10769	1,518,988,000				
personal-wealth-biz	get	-0.48%	31.26	31.40	-0.15	276,582	31.44	31.00	31.41	38.22	20.87					0.00	-1.873	
predictwallstreet	get	-0.48%	31.26		-0.15	276,470												
raymond-james	get	-0.48	31.26	31.40	-0.15	276,470	31.44	31.00	31.26	38.22	22.01						-1.94	
renewable-energy-world	get	-0.4776%	31.26 usd	31.40	-0.1500	276,470	31.44	31.00	31.41	38.22	22.01	48,360,210						
screamingmedia	get	-0.48%	$	open: 31.40	-0.15	5,048	$31.44	$31.00	$31.41	$38.22	$22.01			$1.52b				
scroli	get	%	get			0												
simple-stock-quotes	get	-0.48%	last trade: 31.26		change: -0.150													
smartmoney	get	(-0.48%)	31.26	$31.40	-0.15	276,470	$31.44	$31.00	$31.41	$38.22	$21.66			1,519,000	0.00%	$0.20		
stocknod	get	-0.4776%	31.26 usd	31.40	-0.1500	276,470	31.44	31.00	31.41	38.22	22.01	48,360,210						
stockpickr	get	-0.48%	$31.26 -0.15 | -0.48%	31.40	-0.15	276.47k	31.44	31.00	31.41	38.22	21.66							
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	0.48%	31.26	$31.40	-0.15	276,582	$31.44	$31.00	$31.41	$38.22	$21.66						$-1.94	
thecramerreport	get		31.26	31.40	-0.15	276582	31.44	31.00										
thestree	get	-0.48%	$31.26	31.4	-0.15	276470	31.44	31.0	31.41	-38.22	21.66	4.836021e7		1.518994196e9				
tickerspy	get	-0.48%	$31.26	31.40	-0.15	276,470	31.44	31.00	31.41	38.22	21.66		-16.1	1.5b	0.00%	$0.00		
tmx-quotemedia	get	-0.48%	31.260	31.400	-0.150	276,582	31.440	31.000	31.410	38.220	22.010	48,360,210		1,511,740,165			-1.88	
updown	get	-0.48%	$31.26	$31.40	-$0.15	271,534	$31.44	$31.00	$31.41	$38.22	$22.01	48.36b		$1.45b			-1.88	
wallstreetsurvivor	get	4.20%	31.26	31.40	1.26	272,545	31.44	31.00		38.22	25.39			$2b			-1.89	
yahoo-finance	get	0.48%	31.26	31.40	0.15	276,470	31.44	31.00	31.41	38.22	21.66			1.51b			-1.87	
ycharts-com	get	-0.57%	31.23		-0.18					38.22	22.01			1.50b	0.00%		-1.89	
zacks	get	(-0.48%)	31.26		-0.15	vol.  276,470	31.44	31.00		38.22	20.87			1.52 b	0.00	0.00	-.59	
advfn	gild	-0.91	41.57	41.88	-0.38	4259284	41.99	41.425										
barchart	gild	-0.91%	41.57	41.88	-0.38	4,014,452	41.99	41.42	41.95	42.93	31.73		12.25	$32.96 b			+3.18	
barrons	gild	0.91%	41.57	41.88	-0.38	4.259m	41.99	41.425				873.40 million		$33.02 billion	gild has not issued dividends in more than 1 year.			
bloomberg	gild	-0.906%	41.570	41.880	-0.380	4,259,284	41.990	41.425		42.93	31.73	787.054mil	12.597	32,717.850mil			3.300	
boston-com	gild	-0.9058%	41.57 usd	41.88	-0.3800	4,245,630	41.99	41.42	41.95	42.93	31.73	787,054,365						
bostonmerchant	gild	-0.9058%	41.57 usd	41.88	-0.3800	4,245,630	41.99	41.42	41.95	42.93	31.73	787,054,365						
business-insider	gild	-0.9058%	41.57 usd	41.88	-0.3800	4,245,630	41.99	41.42	41.95	42.93	31.73	787,054,365						
chron	gild	-0.9058%	41.57 usd	41.88	-0.3800	4,245,630	41.99	41.42	41.95	42.93	31.73	787,054,365						
cio-com	gild	-0.91%	41.57 usd	41.88	-0.3800	4,245,630	41.99	41.42	41.95	42.93	31.73	787,054,365	13.03	33b				
cnn-money	gild	-0.91%	41.57	41.88	-0.38	4,259,284	41.99	41.43	41.95				13.0	$32.7b				
easystockalterts	gild	-0.91%	41.57	41.88	-0.38	4245630	41.99	41.43	41.95	42.93	31.73		13.03				3.19	
eresearch-fidelity-com	gild	-0.91%	41.5700	41.8800	-0.3800	4,259,284	41.9900	41.4250	41.9500	42.9300	31.7300	787,054,000	13.19	$33.02b				
finance-abc7-com	gild	-0.9058%	41.57 usd	41.88	-0.3800	4,245,630	41.99	41.42	41.95	42.93	31.73	787,054,365						
finance-abc7chicago-com	gild	-0.9058%	41.57 usd	41.88	-0.3800	4,245,630	41.99	41.42	41.95	42.93	31.73	787,054,365						
financial-content	gild	-0.9058%	41.57 usd	41.88	-0.3800	4,245,630	41.99	41.42	41.95	42.93	31.73	787,054,365						
finapps-forbes-com	gild	-0.9%	$41.57	41.88	-0.38	4,259,284	41.99	41.42	41.95	42.93	31.73	787 mil	13.1	33 bil	0.0	0.00	3.18	
finviz	gild	-0.91%	41.57			4,259,069			41.95	-3.17%	31.01%	787.05m	13.15	33.02b			3.19	
fool	gild	-0.91%	$41.57	$41.88	-0.38	4,259,284	$41.99	$41.42	$41.95	$42.93	$31.73		13.20	$32.72b				
foxbusiness	gild		$41.57		-0.38	4,439,474			$41.95									
google-finance	gild	(-0.91%)	41.57	41.88	-0.38	4.26m	41.99	41.42		42.93	31.73	787.05m	13.01	32.72b			3.19	
howthemarketworks	gild	0.386%	41.57	41.88	0.16	4,245,630	41.99	41.425	41.41									
hpcwire	gild	-0.9058%	41.57 usd	41.88	-0.3800	4,245,630	41.99	41.42	41.95	42.93	31.73	787,054,365						
insidestocks	gild	-0.91%	41.57	41.88	-0.38	3804298	41.99	41.42					price earnings ratio: 11.64					
investopedia	gild	-0.91 %	$41.57	41.88	-0.38				41.95									
investorguide	gild	-0.91%	41.57	41.88	-0.38		41.99	41.425		42.93	31.73		13.14	32.718b			3.192	
marketintellisearch	gild	-0.91 %	$41.57	$41.88	-0.38	4202.40k	$41.99	$41.42	$41.95			787.05m	13.15	33.02b	0.0 %		3.19	
marketwatch	gild	-0.91%	$41.57	open: 41.88	-0.38	105,437	$41.99	$41.43	$41.95	$42.93	$31.73		12.51	$33.02b			3.32	
minyanville	gild	-0.9058%	41.57 usd	41.88	-0.3800	4,245,630	41.99	41.42	41.95	42.93	31.73	787,054,365						
msn-money	gild	-0.91%	41.57	41.88	-0.38	4.26 mil	41.99	41.43	41.95	42.93	31.73	787.05 mil	12.99	33.02 bil			3.20	
nasdaq-com	gild	0.91%	$ 41.57	$ 41.88	0.38	4,259,284	$ 41.99	$ 41.425	$ 41.95	$ 42.93	$ 31.73	787,054,000	13.07	$ 32,717,834,780			$ 3.18	
optimum	gild	-0.91%	41.57 ( 4:00 pm edt)	41.88	-0.38	4,199,130	41.99	41.42	41.95	42.93	31.73	787.05m	13.0	32.7b			3.19	
paidcontent	gild	-0.9058%	41.57 usd	41.88	-0.3800	4,245,630	41.99	41.42	41.95	42.93	31.73	787,054,365						
pc-quote	gild	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	gild	-0.91%	41.57	41.88	-0.38	4,439,474	41.99	41.425	41.95	42.93	31.73		13.14			0.00	3.192	
predictwallstreet	gild	-0.91%	41.57		-0.38	4,259,284												
raymond-james	gild	-0.91	41.57	41.88	-0.38	4,259,284	41.99	41.43	41.57	42.93	31.73		12.75				3.26	
renewable-energy-world	gild	-0.9058%	41.57 usd	41.88	-0.3800	4,245,630	41.99	41.42	41.95	42.93	31.73	787,054,365						
screamingmedia	gild	-0.91%	$	open: 41.88	-0.38	105,437	$41.99	$41.43	$41.95	$42.93	$31.73		12.51	$33.02b			3.32	
scroli	gild	-0.91%	gild 41.57	41.88	-0.38	3,677,222	41.99	41.42	41.95	42.93	31.73		13.01				3.19	
simple-stock-quotes	gild	-0.91%	last trade: 41.57		change: -0.380								p/e ratio: 13.14					
smartmoney	gild	(-0.91%)	41.57	$41.88	-0.38	4,259,284	$41.99	$41.42	$41.95	$42.93	$31.73			33,016,900	0.00%	$0.00		
stocknod	gild	-0.9058%	41.57 usd	41.88	-0.3800	4,245,630	41.99	41.42	41.95	42.93	31.73	787,054,365						
stockpickr	gild	-0.91%	$41.57 -0.38 | -0.91%	41.88	-0.38	4.26m	41.99	41.42	41.95	42.93	31.73							
stocksmart	gild	.0 %	$41.31	36.19	0	910,164	41.83	41.29										
stocktwits	gild	-0.86%	41.59		-0.36													
streetinsider-com	gild	0.91%	41.57	$41.88	-0.38	4,245,630	$41.99	$41.43	$41.95	$42.93	$31.73		13.03				$3.19	
thecramerreport	gild		41.95		0.00	0												
thestree	gild	-0.91%	$41.57	41.88	-0.38	4259284	41.99	41.42	41.95	-42.93	31.73	7.87054365e8		3.3016930612e10				
tickerspy	gild	-0.91%	$41.57	41.88	-0.38	4,259,284	41.99	41.42	41.95	42.93	31.73		13.1	33.2b	0.00%	$0.00		
tmx-quotemedia	gild	-0.91%	41.570	41.880	-0.380	4,439,474	41.990	41.425	41.950	42.930	31.730	787,054,365	13.20	32,717,849,953			3.19	
updown	gild	-0.91%	$41.57	$41.88	-$0.38	4,258,684	$41.99	$41.43	$41.95	$42.93	$31.73	787.05b	12.90	$32.59b			3.25	
wallstreetsurvivor	gild	0.39%	41.57	41.88	0.16	4,245,630	41.99	41.43		42.93	31.76		13.20	$33b			3.32	
yahoo-finance	gild	0.91%	41.57	41.88	0.38	4,259,069	41.99	41.42	41.95	42.93	31.73		13.02	32.72b			3.19	
ycharts-com	gild	-0.86%	41.59		-0.36					42.93	31.73		13.00	32.98b	0.00%		3.20	
zacks	gild	(-0.91%)	41.57		-0.38	vol.  4,259,284	41.99	41.43		42.93	31.73		12.41	33.02 b	0.00	0.00	3.38	
advfn	mcy	-0.85	39.69	39.92	-0.34	112955	40.05	39.59										
barchart	mcy	-0.85%	39.69	39.92	-0.34	112,955	40.05	39.59	40.03	43.13	35.72		20.15	$2.18 b	6.08%	$2.40	+2.73	
barrons	mcy	0.85%	39.69	39.92	-0.34	110,594	40.05	39.59				54.83 million		$2.19 billion	6.05%	$0.6		
bloomberg	mcy	-0.849%	39.690	39.920	-0.340	112,955	40.050	39.590		45.08	37.29	54.818mil	20.250	2,175.714mil	6.022	0.600 regular cash	1.960	
boston-com	mcy	-0.8494%	39.69 usd	39.92	-0.3400	112,955	40.05	39.59	40.03	45.08	37.29	54,817,677						
bostonmerchant	mcy	-0.8494%	39.69 usd	39.92	-0.3400	112,955	40.05	39.59	40.03	45.08	37.29	54,817,677						
business-insider	mcy	-0.8494%	39.69 usd	39.92	-0.3400	112,955	40.05	39.59	40.03	45.08	37.29	54,817,677						
chron	mcy	-0.8494%	39.69 usd	39.92	-0.3400	112,955	40.05	39.59	40.03	45.08	37.29	54,817,677						
cio-com	mcy	-0.85%	39.69 usd	39.92	-0.3400	112,955	40.05	39.59	40.03	45.08	37.29	54,817,677	14.59	2b	6	2.4		
cnn-money	mcy	-0.85%today&rsquo;s change	39.69data as of 4:00pm et	39.92	-0.34	110,594	40.05	39.59	40.03				14.6	$2.2b	6.05%			
easystockalterts	mcy	-0.85%	39.69	39.92	-0.34	112955	40.05	39.59	40.03	45.08	37.29		14.59				2.72	
eresearch-fidelity-com	mcy	-0.85%	39.6900	39.9200	-0.3400	112,955	40.0500	39.5900	40.0300	45.0800	37.2900	54,818,000	14.72	$2.19b	6.00%	$0.600000		
finance-abc7-com	mcy	-0.8494%	39.69 usd	39.92	-0.3400	112,955	40.05	39.59	40.03	45.08	37.29	54,817,677						
finance-abc7chicago-com	mcy	-0.8494%	39.69 usd	39.92	-0.3400	112,955	40.05	39.59	40.03	45.08	37.29	54,817,677						
financial-content	mcy	-0.8494%	39.69 usd	39.92	-0.3400	112,955	40.05	39.59	40.03	45.08	37.29	54,817,677						
finapps-forbes-com	mcy	-0.9%	$39.69	39.92	-0.34	112,955	40.05	39.59	40.03	45.08	37.29	55 mil	14.6	2 bil	6.0	2.40	2.72	
finviz	mcy	-0.85%	39.69			112,955			40.03	-7.97%	11.11%	54.82m	14.72	2.19b		2.40	2.72	
fool	mcy	-0.85%	$39.69	$39.92	-0.34	112,955	$40.05	$39.59	$40.03	$45.08	$37.29		14.70	$2.18b	6.20%	2.40		
foxbusiness	mcy		$39.69		-0.34	112,955			$40.03									
google-finance	mcy	(-0.85%)	39.69	39.92	-0.34	112,955.00	40.05	39.59		45.08	37.29	54.82m	14.58	2.18b	6.05	0.60	2.72	
howthemarketworks	mcy	0.506%	39.69	39.92	0.2	110,594	40.05	39.59	39.49									
hpcwire	mcy	-0.8494%	39.69 usd	39.92	-0.3400	112,955	40.05	39.59	40.03	45.08	37.29	54,817,677						
insidestocks	mcy	-0.85%	39.69	39.92	-0.34	110594	40.05	39.59					price earnings ratio: 20.25					
investopedia	mcy	-0.85 %	$39.69	39.92	-0.34				40.03									
investorguide	mcy	-0.92%	39.66	39.92	-0.37			39.59		45.08	37.29		14.72	2.174b			2.72	
marketintellisearch	mcy	-0.85 %	$39.69	$39.92	-0.34	89.30k	$40.05	$39.59	$40.03			54.82m	14.72	2.19b	6.0 %		2.72	
marketwatch	mcy	-0.85%	$39.69	open: 39.92	-0.34	2,241	$40.05	$39.59	$40.03	$45.08	$37.29			$2.19b	6.05%	0.60		
minyanville	mcy	-0.8494%	39.69 usd	39.92	-0.3400	112,955	40.05	39.59	40.03	45.08	37.29	54,817,677						
msn-money	mcy	-0.85%	39.69	39.92	-0.34	112,955	40.05	39.59	40.03	45.08	37.29	54.82 mil	14.59	2.19 bil	6.00%	2.40	2.72	
nasdaq-com	mcy	0.85%	$ 39.69		0.34	110,594	$ 40.05	$ 39.59	$ 40.03	$ 45.08	$ 37.29	54,818,000	14.54	$ 2,175,726,420	6 %	$2.400000	$ 2.73	
optimum	mcy	-0.85%	39.69 ( 4:15 pm edt)	39.92	-0.34	110,594	40.05	39.59	40.03	45.08	37.29	54.82m	14.6	2.2b	6.05	2.40	2.72	
paidcontent	mcy	-0.8494%	39.69 usd	39.92	-0.3400	112,955	40.05	39.59	40.03	45.08	37.29	54,817,677						
pc-quote	mcy	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	mcy	-0.85%	39.69	39.92	-0.34	112,955	40.05	39.59	40.03	45.08	37.29		14.72		5.97	2.39	2.72	
predictwallstreet	mcy	-0.85%	39.69		-0.34	112,955												
raymond-james	mcy	-0.85	39.69	39.92	-0.34	112,955	40.05	39.59	39.69	45.08	37.29		14.54				2.73	
renewable-energy-world	mcy	-0.8494%	39.69 usd	39.92	-0.3400	112,955	40.05	39.59	40.03	45.08	37.29	54,817,677						
screamingmedia	mcy	-0.85%	$	open: 39.92	-0.34	2,241	$40.05	$39.59	$40.03	$45.08	$37.29			$2.19b	6.05%	0.60		
scroli	mcy	%	mcy			0												
simple-stock-quotes	mcy	-0.85%	last trade: 39.69		change: -0.340								p/e ratio: 14.72					
smartmoney	mcy	(-0.85%)	39.69	$39.92	-0.34	112,955	$40.05	$39.59	$40.03	$45.08	$37.29			2,194,400	6.00%	$0.60		
stocknod	mcy	-0.8494%	39.69 usd	39.92	-0.3400	112,955	40.05	39.59	40.03	45.08	37.29	54,817,677						
stockpickr	mcy	-0.85%	$39.69 -0.34 | -0.85%	39.92	-0.34	110.59k	40.05	39.59	40.03	45.08	37.29							
stocksmart	mcy	.0 %	$40.5	43.08	0	30,051	41.68	40.5										
stocktwits	mcy	-0.82%	39.70		-0.33													
streetinsider-com	mcy	0.85%	39.69	$39.92	-0.34	112,955	$40.05	$39.59	$40.03	$45.08	$37.29		14.59				$2.72	
thecramerreport	mcy		39.69	39.92	-0.34	112955	40.05	39.59										
thestree	mcy	-0.85%	$39.69	39.92	-0.34	112955	40.05	39.59	40.03	-45.08	37.29	5.4817677e7		2.19435161e9				
tickerspy	mcy	-0.85%	$39.69	39.92	-0.34	112,955	40.05	39.59	40.03	45.08	37.29		14.7	2.1b	6.00%	$0.60		
tmx-quotemedia	mcy	-0.85%	39.690	39.920	-0.340	112,955	40.050	39.590	40.030	45.080	37.290	54,817,677	14.70	2,175,713,600	5.996	0.600 usd	2.72	
updown	mcy	-0.85%	$39.69	$39.92	-$0.34	110,594	$40.05	$39.59	$40.03	$45.08	$37.29	54.81b	14.70	$2.16b			2.72	
wallstreetsurvivor	mcy	0.51%	39.69	39.92	0.20	110,594	40.05	39.59		45.08	37.29		14.70	$2b	6.00%	2.37 -	2.78	
yahoo-finance	mcy	0.85%	39.69	39.92	0.34	112,955	40.05	39.59	40.03	45.08	37.29		14.59	2.18b	6.00%	2.40	2.72	
ycharts-com	mcy	-0.82%	39.70		-0.33					45.08	37.29		14.60	2.18b	6.05%		2.72	
zacks	mcy	(-0.85%)	39.69		-0.34	vol.  112,955	40.05	39.59		45.08	37.29		20.42	2.19 b	6.00	2.40	1.96	
advfn	wgo	-1.94	9.62	9.84	-0.19	210393	9.84	9.48										
barchart	wgo	-1.94%	9.62	9.84	-0.19	210,393	9.84	9.48	9.81	16.60	8.10		21.95	$280.13 m			+0.45	
barrons	wgo	1.94%	9.62	9.84	-0.19	210,393	9.84	9.48				29.10 million		$285.74 million	wgo has not issued dividends in more than 1 year.	$0.12		
bloomberg	wgo	-1.937%	9.620	9.840	-0.190	210,393	9.840	9.480		16.60	8.10	29.127mil	21.864	280.201mil			0.440	
boston-com	wgo	-1.937%	9.620 usd	9.840	-0.1900	210,393	9.840	9.480	9.810	16.60	8.100	29,122,226						
bostonmerchant	wgo	-1.937%	9.620 usd	9.840	-0.1900	210,393	9.840	9.480	9.810	16.60	8.100	29,122,226						
business-insider	wgo	-1.937%	9.620 usd	9.840	-0.1900	210,393	9.840	9.480	9.810	16.60	8.100	29,122,226						
chron	wgo	-1.937%	9.620 usd	9.840	-0.1900	210,393	9.840	9.480	9.810	16.60	8.100	29,122,226						
cio-com	wgo	-1.94%	9.620 usd	9.840	-0.1900	210,393	9.840	9.480	9.810	16.60	8.100	29,122,226	21.38	280m				
cnn-money	wgo	-1.94%	9.62	9.84	-0.19	210,393	9.84	9.48	9.81				21.4	$280.2m				
easystockalterts	wgo	-1.93%	9.62	9.84	-0.19	210393	9.84	9.48	9.81	16.60	8.10		21.38				0.45	
eresearch-fidelity-com	wgo	-1.94%	9.6200	9.8400	-0.1900	210,393	9.8400	9.4800	9.8100	16.6000	8.1000	29,127,000	21.80	$285.69m				
finance-abc7-com	wgo	-1.937%	9.620 usd	9.840	-0.1900	210,393	9.840	9.480	9.810	16.60	8.100	29,122,226						
finance-abc7chicago-com	wgo	-1.937%	9.620 usd	9.840	-0.1900	210,393	9.840	9.480	9.810	16.60	8.100	29,122,226						
financial-content	wgo	-1.937%	9.620 usd	9.840	-0.1900	210,393	9.840	9.480	9.810	16.60	8.100	29,122,226						
finapps-forbes-com	wgo	-1.9%	$9.62	9.84	-0.19	210,393	9.84	9.48	9.81	16.60	8.10	29 mil	21.4	280 mil	0.0	0.00	0.45	
finviz	wgo	-1.94%	9.62			210,393			9.81	-42.05%	18.77%	29.12m	21.80	285.67m			0.45	
fool	wgo	-1.94%	$9.62	$9.84	-0.19	208,793	$9.84	$9.48	$9.81	$16.60	$8.10		21.80	$280.16m	7.10%	0.48		
foxbusiness	wgo		$9.62		-0.19	213,887			$9.81									
google-finance	wgo	(-1.94%)	9.62	9.84	-0.19	210,393.00	9.84	9.48		16.60	8.10	29.12m	21.24	280.16m			0.45	
howthemarketworks	wgo	-0.414%	9.62	9.84	-0.04	210,393	9.84	9.48	9.66									
hpcwire	wgo	-1.937%	9.620 usd	9.840	-0.1900	210,393	9.840	9.480	9.810	16.60	8.100	29,122,226						
insidestocks	wgo	-1.94%	9.62	9.84	-0.19	210393	9.84	9.48					price earnings ratio: 21.38					
investopedia	wgo	-1.94 %	$9.62	9.84	-0.19				9.81									
investorguide	wgo	-1.94%	9.62	9.84	-0.19		9.84	9.48		16.60	8.10		21.80	280.2m			0.45	
marketintellisearch	wgo	-1.94 %	$9.62	$9.84	-0.19	201.30k	$9.84	$9.48	$9.81			29.12m	21.80	0.29b	0.0 %		0.45	
marketwatch	wgo	-1.94%	$9.62	open: 9.84	-0.19	4,824	$9.84	$9.48	$9.81	$16.60	$8.10		21.26	$285.74m			0.45	
minyanville	wgo	-1.937%	9.620 usd	9.840	-0.1900	210,393	9.840	9.480	9.810	16.60	8.100	29,122,226						
msn-money	wgo	-1.94%	9.62	9.84	-0.19	210,393	9.84	9.48	9.81	16.60	8.10	29.13 mil	21.38	285.74 mil			0.45	
nasdaq-com	wgo	1.94%	$ 9.62		0.19	210,393	$ 9.84	$ 9.48	$ 9.81	$ 16.60	$ 8.10	29,122,000	21.38	$ 280,153,640	4.89 %	$0.480000	$ 0.45	
optimum	wgo	-1.94%	9.62 ( 4:05 pm edt)	9.84	-0.19	210,393	9.84	9.48	9.81	16.60	8.10	29.12m	21.4	280.2m	4.99	0.48	0.45	
paidcontent	wgo	-1.937%	9.620 usd	9.840	-0.1900	210,393	9.840	9.480	9.810	16.60	8.100	29,122,226						
pc-quote	wgo	-1.94%	9.62	9.84	-0.19	213,887	9.84	9.48	9.81	16.60	8.10	29,702,277	21.8	285,736,000		0.12		
personal-wealth-biz	wgo	-1.94%	9.62	9.84	-0.19	213,887	9.84	9.48	9.81	16.60	8.10		21.80			0.00	0.45	
predictwallstreet	wgo	-1.94%	9.62		-0.19	210,393												
raymond-james	wgo	-1.94	9.62	9.84	-0.19	210,393	9.84	9.48	9.62	16.60	8.10		21.38				0.45	
renewable-energy-world	wgo	-1.937%	9.620 usd	9.840	-0.1900	210,393	9.840	9.480	9.810	16.60	8.100	29,122,226						
screamingmedia	wgo	-1.94%	$	open: 9.84	-0.19	4,824	$9.84	$9.48	$9.81	$16.60	$8.10		21.26	$285.74m			0.45	
scroli	wgo	%	wgo			0												
simple-stock-quotes	wgo	-1.94%	last trade: 9.62		change: -0.190								p/e ratio: 21.8					
smartmoney	wgo	(-1.94%)	9.62	$9.84	-0.19	210,393	$9.84	$9.48	$9.81	$16.60	$8.10			285,700	0.00%	$0.12		
stocknod	wgo	-1.937%	9.620 usd	9.840	-0.1900	210,393	9.840	9.480	9.810	16.60	8.100	29,122,226						
stockpickr	wgo	-1.94%	$9.62 -0.19 | -1.94%	9.84	-0.19	210.39k	9.84	9.48	9.81	16.60	8.10							
stocksmart	wgo	.0 %	$10.96	15.01	0	22,190	11.33	10.95										
stocktwits	wgo	-2.04%	9.61		-0.20													
streetinsider-com	wgo	1.94%	9.62	$9.84	-0.19	210,393	$9.84	$9.48	$9.81	$16.60	$8.10		21.38				$0.45	
thecramerreport	wgo		9.62	9.84	-0.19	210393	9.84	9.48										
thestree	wgo	-1.94%	$9.62	9.84	-0.19	210393	9.84	9.48	9.81	-16.6	8.1	2.9122226e7		2.85689037e8				
tickerspy	wgo	-1.94%	$9.62	9.84	-0.19	210,393	9.84	9.48	9.81	16.60	8.10		21.8	285.6m	0.00%	$0.12		
tmx-quotemedia	wgo	-1.94%	9.620	9.840	-0.190	213,887	9.840	9.480	9.810	16.600	8.100	29,122,226	21.80	280,155,814			0.45	
updown	wgo	-1.94%	$9.62	$9.84	-$0.19	208,793	$9.84	$9.48	$9.81	$16.60	$8.10	29.12b	15.88	$281m			0.62	
wallstreetsurvivor	wgo	-0.41%	9.62	9.84	-0.04	210,393	9.84	9.48		16.60	8.10		21.80	$286m			0.35	
yahoo-finance	wgo	1.94%	9.62	9.84	0.19	210,393	9.84	9.48	9.81	16.60	8.10		21.38	280.17m			0.45	
ycharts-com	wgo	-2.04%	9.61		-0.20					16.60	8.10		15.50	279.75m	0.00%		0.62	
zacks	wgo	(-1.94%)	9.62		-0.19	vol.  210,393	9.84	9.48		16.60	8.10		22.3	285.69 m	0.00	0.00	.44	
advfn	pccc	0.47	8.47	8.44	0.04	30881	8.48	8.24										
barchart	pccc	+0.47%	8.47	8.44	+0.04	31,793	8.48	8.24	8.43	9.91	5.75		8.90	$227.93 m			+0.93	
barrons	pccc	0.47%	8.47	8.44	+0.04	30,881	8.48	8.24				27.05 million		$226.72 million	pccc has not issued dividends in more than 1 year.			
bloomberg	pccc	0.474%	8.470	8.440	0.040	30,881	8.480	8.240		9.91	5.75	26.895mil	9.108	227.799mil			0.930	
boston-com	pccc	+0.4745%	8.470 usd	8.440	+0.0400	30,881	8.480	8.240	8.430	9.910	5.750	26,894,774						
bostonmerchant	pccc	+0.4745%	8.470 usd	8.440	+0.0400	30,881	8.480	8.240	8.430	9.910	5.750	26,894,774						
business-insider	pccc	+0.4745%	8.470 usd	8.440	+0.0400	30,881	8.480	8.240	8.430	9.910	5.750	26,894,774						
chron	pccc	+0.4745%	8.470 usd	8.440	+0.0400	30,881	8.480	8.240	8.430	9.910	5.750	26,894,774						
cio-com	pccc	+0.47%	8.470 usd	8.440	+0.0400	30,881	8.480	8.240	8.430	9.910	5.750	26,894,774	9.108	228m				
cnn-money	pccc	+0.47%	8.47	8.29	+0.04	30,881	8.48	8.24	8.43				9.1	$227.9m				
easystockalterts	pccc	0.47%	8.47	8.44	+0.04	30881	8.48	8.24	8.43	9.91	5.75		9.11				0.93	
eresearch-fidelity-com	pccc	0.47%	8.4700	8.4400	0.0400	30,881	8.4800	8.2400	8.4300	9.9100	5.7500	26,895,000	9.06	$226.72m				
finance-abc7-com	pccc	+0.4745%	8.470 usd	8.440	+0.0400	30,881	8.480	8.240	8.430	9.910	5.750	26,894,774						
finance-abc7chicago-com	pccc	+0.4745%	8.470 usd	8.440	+0.0400	30,881	8.480	8.240	8.430	9.910	5.750	26,894,774						
financial-content	pccc	+0.4745%	8.470 usd	8.440	+0.0400	30,881	8.480	8.240	8.430	9.910	5.750	26,894,774						
finapps-forbes-com	pccc	0.5%	$8.47	8.44	0.04	30,881	8.48	8.24	8.43	9.91	5.75	27 mil	9.1	228 mil	0.0	0.00	0.93	
finviz	pccc	0.47%	8.47			30,881			8.43	-14.53%	47.30%	26.89m	9.11	227.76m			0.93	
fool	pccc	+0.47%	$8.47	$8.44	0.04	30,881	$8.48	$8.24	$8.43	$9.91	$5.75		9.10	$227.80m				
foxbusiness	pccc		$8.47		+0.04	30,881			$8.43									
google-finance	pccc	(0.47%)	8.47	8.44	+0.04	30,881.00	8.48	8.24		9.91	5.75	26.89m	9.14	227.80m			0.93	
howthemarketworks	pccc	2.295%	8.47	8.44	0.19	29,348	8.48	8.24	8.28									
hpcwire	pccc	+0.4745%	8.470 usd	8.440	+0.0400	30,881	8.480	8.240	8.430	9.910	5.750	26,894,774						
insidestocks	pccc	+0.47%	8.47	8.44	+0.04	30881	8.48	8.24					price earnings ratio: 9.11					
investopedia	pccc	+0.47 %	$8.47	8.44	+0.04				8.43									
investorguide	pccc	+0.47%	8.47	8.43	+0.04		8.48	8.24		9.91	5.75		9.05	227.8m			0.931	
marketintellisearch	pccc	0.47 %	$8.47	$8.43	0.04	30.10k	$8.48	$8.24	$8.43			26.89m	9.06	0.23b	0.0 %		0.93	
marketwatch	pccc	+0.47%	$8.47	open: 8.44	+0.04	1,633	$8.48	$8.24	$8.43	$9.91	$5.75		9.14	$226.73m			0.93	
minyanville	pccc	+0.4745%	8.470 usd	8.440	+0.0400	30,881	8.480	8.240	8.430	9.910	5.750	26,894,774						
msn-money	pccc	+0.47%	8.47	8.44	+0.04	30,881	8.48	8.24	8.43	9.91	5.75	26.89 mil	9.11	226.72 mil			0.93	
nasdaq-com	pccc	0.47%	$ 8.47	$ 8.44	0.04	30,881	$ 8.48	$ 8.24	$ 8.43	$ 9.91	$ 5.75	26,895,000	9.11	$ 227,800,650			$ 0.93	
optimum	pccc	+0.47%	8.47 ( 4:30 pm edt)	8.44	+0.04	30,881	8.48	8.24	8.43	9.91	5.75	26.89m	9.1	227.8m			0.93	
paidcontent	pccc	+0.4745%	8.470 usd	8.440	+0.0400	30,881	8.480	8.240	8.430	9.910	5.750	26,894,774						
pc-quote	pccc	0.47%	8.47	8.44	0.04	30,881	8.48	8.24	8.43	9.91	5.75	26,767,993	9.06452	226,725,000				
personal-wealth-biz	pccc	+0.47%	8.47	8.43		30,881	8.48	8.24	8.43	9.91	5.75		9.05			0.00	0.931	
predictwallstreet	pccc	+0.47%	8.47		+0.04	30,881												
raymond-james	pccc	0.47	8.47	8.44	0.04	30,881	8.48	8.24	8.47	9.91	5.75		9.01				0.94	
renewable-energy-world	pccc	+0.4745%	8.470 usd	8.440	+0.0400	30,881	8.480	8.240	8.430	9.910	5.750	26,894,774						
screamingmedia	pccc	+0.47%	$	open: 8.44	+0.04	1,633	$8.48	$8.24	$8.43	$9.91	$5.75		9.14	$222.69m			0.93	
scroli	pccc	%	pccc			0												
simple-stock-quotes	pccc	+0.47%	last trade: 8.47		change: 0.040								p/e ratio: 9.05					
smartmoney	pccc	(0.47%)	8.47	$8.44	0.04	30,881	$8.48	$8.24	$8.43	$9.91	$5.75			226,700	0.00%	$0.00		
stocknod	pccc	+0.4745%	8.470 usd	8.440	+0.0400	30,881	8.480	8.240	8.430	9.910	5.750	26,894,774						
stockpickr	pccc	0.47%	$8.47 0.04 | 0.47%	8.44	0.04	30.88k	8.48	8.24	8.43	9.91	5.75							
stocksmart	pccc	.0 %	$8.55	8.89	0	271	8.67	8.55										
stocktwits	pccc	0.59%	8.48		+0.05													
streetinsider-com	pccc	0.47%	8.47	$8.44	+0.04	30,881	$8.48	$8.24	$8.43	$9.91	$5.75		9.11				$0.93	
thecramerreport	pccc		8.47	8.43	+0.04	30881	8.48	8.24										
thestree	pccc	0.47%	$8.47	8.44	0.04	30881	8.48	8.24	8.43	-9.91	5.75	2.6894774e7		2.26722945e8				
tickerspy	pccc	0.47%	$8.47	8.44	+0.04	30,881	8.48	8.24	8.43	9.91	5.75		9.1	224.8m	0.00%	$0.00		
tmx-quotemedia	pccc	0.47%	8.470	8.440	0.040	30,881	8.480	8.240	8.430	9.910	5.750	26,894,774	9.10	227,798,736			0.93	
updown	pccc	0.47%	$8.47	$8.44	$0.04	29,248	$8.48	$8.24	$8.43	$9.91	$5.75	26.89b	9.08	$223m			0.93	
wallstreetsurvivor	pccc	2.29%	8.47	8.44	0.19	29,348	8.48	8.24		9.91	6.17		9.10	$227m			0.85	
yahoo-finance	pccc	0.47%	8.47	8.43	0.04	30,881	8.48	8.24	8.43	9.91	5.75		9.10	227.79m			0.93	
ycharts-com	pccc	+0.59%	8.48		+0.05					9.91	5.75		9.12	228.20m	0.00%		0.93	
zacks	pccc	(0.47%)	8.47		0.04	vol.  30,881	8.48	8.24		9.91	5.75		9.06	226.73 m	0.00	0.00	.93	
advfn	mdr	-0.50	19.74	19.82	-0.1	2562371	19.92	19.65										
barchart	mdr	-0.50%	19.74	19.82	-0.10	2,562,371	19.92	19.65	19.84	26.14	11.16		18.17	$4.62 b			+0.90	
barrons	mdr	0.50%	19.74	19.82	-0.10	2.562m	19.92	19.65				235.62 million		$4.65 billion	mdr has not issued dividends in more than 1 year.	$0.05		
bloomberg	mdr	-0.504%	19.740	19.820	-0.100	2,562,371	19.920	19.650		26.14	11.27	234.549mil	14.842	4,630.007mil			1.330	
boston-com	mdr	-0.5040%	19.74 usd	19.82	-0.1000	2,562,371	19.92	19.65	19.84	26.14	12.10	225,744,000						
bostonmerchant	mdr	-0.5040%	19.74 usd	19.82	-0.1000	2,562,371	19.92	19.65	19.84	26.14	12.10	225,744,000						
business-insider	mdr	-0.5040%	19.74 usd	19.82	-0.1000	2,562,371	19.92	19.65	19.84	26.14	12.10	225,744,000						
chron	mdr	-0.5040%	19.74 usd	19.82	-0.1000	2,562,371	19.92	19.65	19.84	26.14	12.10	225,744,000						
cio-com	mdr	-0.50%	19.74 usd	19.82	-0.1000	2,562,371	19.92	19.65	19.84	26.14	12.10	225,744,000		4b				
cnn-money	mdr	-0.50%	19.74	19.82	-0.10	2,562,371	19.92	19.65	19.84					$4.5b				
easystockalterts	mdr	-0.50%	19.74	19.82	-0.10	2562371	19.92	19.65	19.84	26.14	12.10						0.00	
eresearch-fidelity-com	mdr	-0.50%	19.7400	19.8200	-0.1000	2,562,371	19.9200	19.6500	19.8400	26.1400	12.1000	234,549,000	18.37	$4.65b				
finance-abc7-com	mdr	-0.5040%	19.74 usd	19.82	-0.1000	2,562,371	19.92	19.65	19.84	26.14	12.10	225,744,000						
finance-abc7chicago-com	mdr	-0.5040%	19.74 usd	19.82	-0.1000	2,562,371	19.92	19.65	19.84	26.14	12.10	225,744,000						
financial-content	mdr	-0.5040%	19.74 usd	19.82	-0.1000	2,562,371	19.92	19.65	19.84	26.14	12.10	225,744,000						
finapps-forbes-com	mdr	-0.5%	$19.74	19.82	-0.10	2,562,371	19.92	19.65	19.84	26.14	11.27	235 mil	21.9	5 bil	0.0	0.00	0.90	
finviz	mdr	-0.50%	19.74			2,562,371			19.84	-24.48%	86.08%	234.55m	18.28	4.63b			1.08	
fool	mdr	-0.50%	$19.74	$19.82	-0.10	2,562,371	$19.92	$19.65	$19.84	$26.14	$12.10		22.30	$4.63b				
foxbusiness	mdr		$19.74		-0.10	2,562,371			$19.84									
google-finance	mdr	(-0.50%)	19.74	19.82	-0.10	2.56m	19.92	19.65		26.14	12.10	234.55m	18.33	4.63b			1.08	
howthemarketworks	mdr	-0.353%	19.74	19.82	-0.07	2,561,917	19.92	19.65	19.81									
hpcwire	mdr	-0.5040%	19.74 usd	19.82	-0.1000	2,562,371	19.92	19.65	19.84	26.14	12.10	225,744,000						
insidestocks	mdr	-0.50%	19.74	19.82	-0.10	2561917	19.92	19.65					price earnings ratio: 18.62					
investopedia	mdr	-0.50 %	$19.74	19.82	-0.10				19.84									
investorguide	mdr	-0.50%	19.74	19.82	-0.10		19.92	19.65		26.14	12.10		22.19	4.630b			0.894	
marketintellisearch	mdr	-0.5 %	$19.74	$19.82	-0.10	2319.40k	$19.92	$19.65	$19.84			234.55m	18.37	4.65b	0.0 %		1.08	
marketwatch	mdr	-0.50%	$19.74	open: 19.82	-0.10	228,523	$19.92	$19.65	$19.84	$26.14	$11.27		18.61	$4.65b			1.06	
minyanville	mdr	-0.5040%	19.74 usd	19.82	-0.1000	2,562,371	19.92	19.65	19.84	26.14	12.10	225,744,000						
msn-money	mdr	-0.50%	19.74	19.82	-0.10	2.56 mil	19.92	19.65	19.84	26.14	12.10	234.55 mil	18.45	4.65 bil			0.90	
nasdaq-com	mdr	0.5%	$ 19.74		0.10	2,562,371	$ 19.92	$ 19.65	$ 19.84	$ 26.14	$ 12.10	234,549,000	21.93	$ 4,629,997,260			$ 0.90	
optimum	mdr	-0.50%	19.74 ( 4:15 pm edt)	19.82	-0.10	2,562,371	19.92	19.65	19.84	26.14	12.10	225.74m		4.5b				
paidcontent	mdr	-0.5040%	19.74 usd	19.82	-0.1000	2,562,371	19.92	19.65	19.84	26.14	12.10	225,744,000						
pc-quote	mdr	-0.50%	19.74	19.82	-0.10	2,562,371	19.92	19.65	19.84	26.14	12.10	235,737,183	18.54206	4,653,452,000				
personal-wealth-biz	mdr	-0.50%	19.74	19.82	-0.10	2,562,371	19.92	19.65	19.84	26.14	12.10		22.19		57.96	11.50	0.894	
predictwallstreet	mdr	-0.50%	19.74		-0.10	2,562,371												
raymond-james	mdr	-0.50	19.74	19.82	-0.10	2,562,371	19.92	19.65	19.74	26.14	10.92		18.11				1.09	
renewable-energy-world	mdr	-0.5040%	19.74 usd	19.82	-0.1000	2,562,371	19.92	19.65	19.84	26.14	12.10	225,744,000						
screamingmedia	mdr	-0.50%	$	open: 19.82	-0.10	228,523	$19.92	$19.65	$19.84	$26.14	$11.27		18.61	$4.65b			1.06	
scroli	mdr	%	mdr			0												
simple-stock-quotes	mdr	-0.50%	last trade: 19.74		change: -0.100								p/e ratio: 22.19					
smartmoney	mdr	(-0.50%)	19.74	$19.82	-0.10	2,562,371	$19.92	$19.65	$19.84	$26.14	$12.10			4,653,500	0.00%	$0.05		
stocknod	mdr	-0.5040%	19.74 usd	19.82	-0.1000	2,562,371	19.92	19.65	19.84	26.14	12.10	225,744,000						
stockpickr	mdr	-0.50%	$19.74 -0.10 | -0.50%	19.82	-0.10	2.56m	19.92	19.65	19.84	26.14	12.10							
stocksmart	mdr	.0 %	$20.455	20.48	0	179,425	21.42	20.38										
stocktwits	mdr	-0.55%	19.73		-0.11													
streetinsider-com	mdr	0.5%	19.74	$19.82	-0.1	2,562,371	$19.92	$19.65	$19.84	$26.14	$12.10						$0.00	
thecramerreport	mdr		19.84		0.00	0												
thestree	mdr	-0.5%	$19.74	19.82	-0.1	2562371	19.92	19.65	19.84	-26.14	12.1	2.34549485e8		4.653461782e9				
tickerspy	mdr	-0.50%	$19.74	19.82	-0.10	2,562,371	19.92	19.65	19.84	26.14	12.10		18.5	4.6b	0.00%	$0.00		
tmx-quotemedia	mdr	-0.50%	19.740	19.820	-0.100	2,562,371	19.920	19.650	19.840	26.140	12.100	234,549,485	22.30	4,630,006,834			0.89	
updown	mdr	-0.50%	$19.74	$19.82	-$0.10	2,334,229	$19.92	$19.65	$19.84	$26.14	$11.27	234.54b	21.78	$4.64b			0.91	
wallstreetsurvivor	mdr	-0.35%	19.74	19.82	-0.07	2,561,917	19.92	19.65		26.14	12.10		22.30	$5b			0.85	
yahoo-finance	mdr	0.50%	19.74	19.82	0.10	2,562,371	19.92	19.65	19.84	26.14	12.10		22.08	4.63b			0.89	
ycharts-com	mdr	-0.55%	19.73		-0.11					26.14	12.10		22.17	4.62b	0.00%		0.89	
zacks	mdr	(-0.50%)	19.74		-0.10	vol.  2,562,371	19.92	19.65		26.14	10.62		18.2	4.65 b	0.00	0.00	1.09	
advfn	cr	-0.45	50.35	50.52	-0.23	177903	50.84	50.2201										
barchart	cr	-0.45%	50.35	50.52	-0.23	177,903	50.84	50.22	50.58	50.91	28.05		17.71	$2.95 b	1.86%	$0.92	+2.84	
barrons	cr	0.45%	50.35	50.52	-0.23	177,683	50.84	50.22				59.56 million		$2.95 billion	1.83%	$0.23		
bloomberg	cr	-0.455%	50.350	50.520	-0.230	177,903	50.840	50.220		51.15	28.69	58.347mil	18.047	2,937.758mil	1.827	0.230 regular cash	2.790	
boston-com	cr	-0.4547%	50.35 usd	50.52	-0.2300	177,903	50.84	50.22	50.58	51.15	28.69	58,346,743						
bostonmerchant	cr	-0.4547%	50.35 usd	50.52	-0.2300	177,903	50.84	50.22	50.58	51.15	28.69	58,346,743						
business-insider	cr	-0.4547%	50.35 usd	50.52	-0.2300	177,903	50.84	50.22	50.58	51.15	28.69	58,346,743						
chron	cr	-0.4547%	50.35 usd	50.52	-0.2300	177,903	50.84	50.22	50.58	51.15	28.69	58,346,743						
cio-com	cr	-0.45%	50.35 usd	50.52	-0.2300	177,903	50.84	50.22	50.58	51.15	28.69	58,346,743	17.67	3b	1.8	0.92		
cnn-money	cr	-0.45%	50.35	50.52	-0.23	177,683	50.84	50.22	50.58				17.7	$2.9b	1.83%			
easystockalterts	cr	-0.46%	50.35	50.52	-0.23	177903	50.84	50.22	50.58	51.15	28.69		17.67				2.85	
eresearch-fidelity-com	cr	-0.45%	50.3500	50.5200	-0.2300	177,903	50.8400	50.2201	50.5800	51.1500	28.6900	58,347,000	17.81	$2.95b	1.82%	$0.230000		
finance-abc7-com	cr	-0.4547%	50.35 usd	50.52	-0.2300	177,903	50.84	50.22	50.58	51.15	28.69	58,346,743						
finance-abc7chicago-com	cr	-0.4547%	50.35 usd	50.52	-0.2300	177,903	50.84	50.22	50.58	51.15	28.69	58,346,743						
financial-content	cr	-0.4547%	50.35 usd	50.52	-0.2300	177,903	50.84	50.22	50.58	51.15	28.69	58,346,743						
finapps-forbes-com	cr	-0.4%	$50.35	50.52	-0.23	177,903	50.84	50.22	50.58	51.15	28.69	58 mil	17.7	3 bil	1.8	0.92	2.84	
finviz	cr	-0.45%	50.35			177,903			50.58	-1.08%	79.52%	58.35m	17.73	2.94b		0.92	2.84	
fool	cr	-0.45%	$50.35	$50.52	-0.23	177,903	$50.84	$50.22	$50.58	$51.15	$28.69		17.70	$2.94b	2.50%	0.92		
foxbusiness	cr		$50.35		-0.23	177,903			$50.58									
google-finance	cr	(-0.45%)	50.35	50.52	-0.23	177,903.00	50.84	50.22		51.15	28.69	58.35m	17.71	2.94b	1.83	0.23	2.84	
howthemarketworks	cr	1.902%	50.35	50.52	0.94	177,683	50.84	50.2201	49.41									
hpcwire	cr	-0.4547%	50.35 usd	50.52	-0.2300	177,903	50.84	50.22	50.58	51.15	28.69	58,346,743						
insidestocks	cr	-0.45%	50.35	50.52	-0.23	177683	50.84	50.22					price earnings ratio: 17.79					
investopedia	cr	-0.45 %	$50.35	50.52	-0.23				50.58									
investorguide	cr	-0.45%	50.35	50.52	-0.23		50.60	50.24		51.15	28.69		17.81	2.938b			2.84	
marketintellisearch	cr	-0.45 %	$50.35	$50.52	-0.23	169.60k	$50.84	$50.22	$50.58			58.35m	17.81	2.95b	1.82 %		2.84	
marketwatch	cr	-0.45%	$50.35	open: 50.52	-0.23	200	$50.84	$50.22	$50.58	$51.15	$28.69		17.70	$2.95b	1.83%	0.23	2.84	
minyanville	cr	-0.4547%	50.35 usd	50.52	-0.2300	177,903	50.84	50.22	50.58	51.15	28.69	58,346,743						
msn-money	cr	-0.45%	50.35	50.52	-0.23	177,903	50.84	50.22	50.58	51.15	28.69	58.35 mil	17.73	2.95 bil	1.82%	0.92	2.84	
nasdaq-com	cr	0.45%	$ 50.35		0.23	177,903	$ 50.84	$ 50.2201	$ 50.58	$ 51.15	$ 28.69	58,347,000	17.73	$ 2,937,771,450	1.82 %	$0.920000	$ 2.84	
optimum	cr	-0.45%	50.35 ( 4:15 pm edt)	50.52	-0.23	177,903	50.84	50.22	50.58	51.15	28.69	58.35m	17.7	2.9b	1.83	0.92	2.85	
paidcontent	cr	-0.4547%	50.35 usd	50.52	-0.2300	177,903	50.84	50.22	50.58	51.15	28.69	58,346,743						
pc-quote	cr	-0.45%	50.35	50.52	-0.23	177,903	50.84	50.2201	50.58	51.15	28.69	58,613,533	17.80986	2,951,191,000		0.23		
personal-wealth-biz	cr	-0.45%	50.35	50.52	-0.23	177,903	50.84	50.2201	50.58	51.15	28.69		17.81		1.82	0.92	2.84	
predictwallstreet	cr	-0.45%	50.35		-0.23	177,903												
raymond-james	cr	-0.45	50.35	50.52	-0.23	177,903	50.84	50.22	50.35	51.15	28.69		17.42				2.89	
renewable-energy-world	cr	-0.4547%	50.35 usd	50.52	-0.2300	177,903	50.84	50.22	50.58	51.15	28.69	58,346,743						
screamingmedia	cr	-0.45%	$	open: 50.52	-0.23	200	$50.84	$50.22	$50.58	$51.15	$28.69		17.70	$2.95b	1.83%	0.23	2.84	
scroli	cr	%	cr			0												
simple-stock-quotes	cr	-0.45%	last trade: 50.35		change: -0.230								p/e ratio: 17.81					
smartmoney	cr	(-0.45%)	50.35	$50.52	-0.23	177,903	$50.84	$50.22	$50.58	$51.15	$28.69			2,951,200	1.82%	$0.23		
stocknod	cr	-0.4547%	50.35 usd	50.52	-0.2300	177,903	50.84	50.22	50.58	51.15	28.69	58,346,743						
stockpickr	cr	-0.45%	$50.35 -0.23 | -0.45%	50.52	-0.23	177.90k	50.84	50.22	50.58	51.15	28.69							
stocksmart	cr	.0 %	$47.64	41.16	0	39,828	49.19	47.61										
stocktwits	cr	-0.43%	50.36		-0.22													
streetinsider-com	cr	0.45%	50.35	$50.52	-0.23	177,903	$50.84	$50.22	$50.58	$51.15	$28.69		17.67				$2.85	
thecramerreport	cr		50.35	50.52	-0.23	177903	50.84	50.2201										
thestree	cr	-0.45%	$50.35	50.52	-0.23	177903	50.84	50.22	50.58	-51.15	28.69	5.8346743e7		2.951178261e9				
tickerspy	cr	-0.45%	$50.35	50.52	-0.23	177,903	50.84	50.22	50.58	51.15	28.69		17.8	2.9b	1.82%	$0.23		
tmx-quotemedia	cr	-0.45%	50.350	50.520	-0.230	177,903	50.840	50.220	50.580	51.150	28.690	58,346,743	17.70	2,937,758,510	1.819	0.230 usd	2.85	
updown	cr	-0.45%	$50.35	$50.52	-$0.23	177,483	$50.84	$50.22	$50.58	$51.15	$28.69	58.34b	17.47	$2.88b			2.89	
wallstreetsurvivor	cr	1.90%	50.35	50.52	0.94	177,683	50.84	50.22		51.15	32.69		17.70	$3b	1.80%	0.86 -	2.59	
yahoo-finance	cr	0.45%	50.35	50.52	0.23	177,903	50.84	50.22	50.58	51.15	28.69		17.73	2.94b	1.80%	0.92	2.84	
ycharts-com	cr	-0.43%	50.36		-0.22					51.15	28.69		17.73	2.95b	1.91%		2.84	
zacks	cr	(-0.45%)	50.35		-0.23	vol.  177,903	50.84	50.22		51.15	28.69		18.13	2.95 b	1.82	0.92	2.79	
advfn	amt	-1.27	53.59	54.16	-0.69	2475560	54.39	53.53										
barchart	amt	-1.27%	53.59	54.16	-0.69	2,475,560	54.39	53.53	54.28	56.84	43.74		56.88	$21.37 b			+0.92	
barrons	amt	1.27%	53.59	54.16	-0.69	2.467m	54.39	53.53				404.07 million		$21.53 billion	amt has not issued dividends in more than 1 year.			
bloomberg	amt	-1.271%	53.590	54.160	-0.690	2,475,560	54.390	53.530		56.84	43.74	396.631mil	58.890	21,255.430mil			0.910	
boston-com	amt	-1.271%	53.59 usd	54.16	-0.6900	2,475,560	54.39	53.53	54.28	56.84	43.74	396,630,596						
bostonmerchant	amt	-1.271%	53.59 usd	54.16	-0.6900	2,475,560	54.39	53.53	54.28	56.84	43.74	396,630,596						
business-insider	amt	-1.271%	53.59 usd	54.16	-0.6900	2,475,560	54.39	53.53	54.28	56.84	43.74	396,630,596						
chron	amt	-1.271%	53.59 usd	54.16	-0.6900	2,475,560	54.39	53.53	54.28	56.84	43.74	396,630,596						
cio-com	amt	-1.27%	53.59 usd	54.16	-0.6900	2,475,560	54.39	53.53	54.28	56.84	43.74	396,630,596	58.25	21b				
cnn-money	amt	-1.27%	53.59	54.16	-0.69	2,475,560	54.39	53.53	54.28				58.3	$21.3b				
easystockalterts	amt	-1.27%	53.59	54.16	-0.69	2475560	54.39	53.53	54.28	56.84	43.37		58.25				0.92	
eresearch-fidelity-com	amt	-1.27%	53.5900	54.1600	-0.6900	2,475,560	54.3900	53.5300	54.2800	56.8399	43.3700	396,631,000	59.00	$21.53b				
finance-abc7-com	amt	-1.271%	53.59 usd	54.16	-0.6900	2,475,560	54.39	53.53	54.28	56.84	43.74	396,630,596						
finance-abc7chicago-com	amt	-1.271%	53.59 usd	54.16	-0.6900	2,475,560	54.39	53.53	54.28	56.84	43.74	396,630,596						
financial-content	amt	-1.271%	53.59 usd	54.16	-0.6900	2,475,560	54.39	53.53	54.28	56.84	43.74	396,630,596						
finapps-forbes-com	amt	-1.3%	$53.59	54.16	-0.69	2,475,560	54.39	53.53	54.28	56.84	43.74	397 mil	58.2	21 bil	0.0	0.00	0.92	
finviz	amt	-1.27%	53.59			2,475,560			54.28	-5.72%	23.56%	396.63m	58.89	21.26b			0.91	
fool	amt	-1.27%	$53.59	$54.16	-0.69	2,475,060	$54.39	$53.53	$54.28	$56.84	$43.37		59.00	$21.26b				
foxbusiness	amt		$53.59		-0.69	2,475,760			$54.28									
google-finance	amt	(-1.27%)	53.59	54.16	-0.69	2.48m	54.39	53.53		56.84	43.37	396.63m	58.67	21.26b			0.91	
howthemarketworks	amt	2.408%	53.59	54.16	1.26	2,467,184	54.39	53.53	52.33									
hpcwire	amt	-1.271%	53.59 usd	54.16	-0.6900	2,475,560	54.39	53.53	54.28	56.84	43.74	396,630,596						
insidestocks	amt	-1.27%	53.59	54.16	-0.69	2467384	54.39	53.53					price earnings ratio: 58.25					
investopedia	amt	-1.27 %	$53.59	54.16	-0.69				54.28									
investorguide	amt	-1.27%	53.59	54.10	-0.69		54.39	53.53		56.84	39.82		59.65	21.255b			0.91	
marketintellisearch	amt	-1.27 %	$53.59	$54.10	-0.69	2431.50k	$54.39	$53.53	$54.28			396.63m	59.65	21.53b	0.0 %		0.91	
marketwatch	amt	-1.27%	$53.68	open: 54.16	-0.69	23,399	$54.39	$53.53	$54.28	$56.84	$43.74			$21.53b				
minyanville	amt	-1.271%	53.59 usd	54.16	-0.6900	2,475,560	54.39	53.53	54.28	56.84	43.74	396,630,596						
msn-money	amt	-1.27%	53.59	54.16	-0.69	2.48 mil	54.39	53.53	54.28	56.84	43.37	396.63 mil	58.89	21.53 bil			0.91	
nasdaq-com	amt	1.27%	$ 53.59		0.69	2,475,560	$ 54.39	$ 53.53	$ 54.28	$ 56.8399	$ 43.37	396,631,000	58.25	$ 21,255,455,290			$ 0.92	
optimum	amt	-1.27%	53.59 ( 4:15 pm edt)	54.16	-0.69	2,475,560	54.39	53.53	54.28	56.84	43.37	396.63m	58.2	21.3b			0.92	
paidcontent	amt	-1.271%	53.59 usd	54.16	-0.6900	2,475,560	54.39	53.53	54.28	56.84	43.74	396,630,596						
pc-quote	amt	-1.27%	53.59	54.16	-0.69	2,475,560	54.39	53.53	54.28	56.84	43.37	401,737,824	59.64835	21,529,130,000				
personal-wealth-biz	amt	-1.27%	53.59	54.10	-0.69	2,475,760	54.39	53.53	54.28	56.84	39.82		59.65			0.00	0.91	
predictwallstreet	amt	-1.27%	53.59		-0.69	2,475,560												
raymond-james	amt	-1.27	53.59	54.16	-0.69	2,475,560	54.39	53.53	53.59	56.84	43.74		58.25				0.92	
renewable-energy-world	amt	-1.271%	53.59 usd	54.16	-0.6900	2,475,560	54.39	53.53	54.28	56.84	43.74	396,630,596						
screamingmedia	amt	-1.27%	$	open: 54.16	-0.69	23,399	$54.39	$53.53	$54.28	$56.84	$43.74			$21.53b				
scroli	amt	-1.27%	amt 53.59	54.16	-0.69	2,111,713	54.39	53.53	54.28	56.84	43.37		58.67				0.91	
simple-stock-quotes	amt	-1.27%	last trade: 53.59		change: -0.690								p/e ratio: 59.65					
smartmoney	amt	(-1.27%)	53.59	$54.16	-0.69	2,475,560	$54.39	$53.53	$54.28	$56.84	$43.37			21,529,100	0.00%	$0.00		
stocknod	amt	-1.271%	53.59 usd	54.16	-0.6900	2,475,560	54.39	53.53	54.28	56.84	43.74	396,630,596						
stockpickr	amt	-1.27%	$53.59 -0.69 | -1.27%	54.16	-0.69	2.48m	54.39	53.53	54.28	56.84	43.37							
stocksmart	amt	.0 %	$54.13	51.43	0	218,436	55.58	54.09										
stocktwits	amt	-1.27%	53.59		-0.69													
streetinsider-com	amt	1.27%	53.59	$54.16	-0.69	2,475,560	$54.39	$53.53	$54.28	$56.84	$43.37		58.25				$0.92	
thecramerreport	amt		54.28	52.33	+1.95	4498067	54.36	52.33										
thestree	amt	-1.27%	$53.59	54.16	-0.69	2475060	54.39	53.53	54.28	-56.84	43.37	3.96630596e8		2.1529108751e10				
tickerspy	amt	-1.27%	$53.59	54.16	-0.69	2,475,560	54.39	53.53	54.28	56.84	43.37		59.6	21.5b	0.00%	$0.00		
tmx-quotemedia	amt	-1.27%	53.590	54.160	-0.690	2,475,760	54.390	53.530	54.280	56.840	43.740	396,630,596	59.00	21,255,433,640			0.92	
updown	amt	-1.27%	$53.59	$54.16	-$0.69	2,444,155	$54.39	$53.53	$54.28	$56.84	$43.74	396.63b	58.93	$20.75b			0.92	
wallstreetsurvivor	amt	2.41%	53.59	54.16	1.26	2,467,184	54.39	53.53		56.84	44.27		59.00	$22b			0.92	
yahoo-finance	amt	1.27%	53.59	54.10	0.69	2,475,560	54.39	53.53	54.28	56.84	43.37		58.89	21.26b			0.91	
ycharts-com	amt	-1.27%	53.59		-0.69					56.84	43.74		58.89	21.37b	0.00%		0.91	
zacks	amt	(-1.27%)	53.59		-0.69	vol.  2,475,560	54.39	53.53		56.84	43.26		59	21.53 b	0.00	0.00	.92	
advfn	kft	0.42	35.62	35.39	0.15	9561365	35.7	35.39										
barchart	kft	+0.42%	35.62	35.50	+0.15	8,898,443	35.70	35.41	35.47	35.70	26.87		17.19	$62.27 b	3.29%	$1.16	+1.72	
barrons	kft	0.42%	35.62	35.39	+0.15	9.561m	35.70	35.39				1.72 billion		$62.35 billion	3.26%	$0.29		
bloomberg	kft	0.423%	35.620	35.390	0.150	9,561,365	35.700	35.390		35.70	27.85	1,757.876mil	17.376	62,615.550mil	3.265	0.290 regular cash	2.050	
boston-com	kft	+0.4229%	35.62 usd	35.39	+0.1500	9,560,965	35.70	35.39	35.47	35.50	27.85	1,757,876,206						
bostonmerchant	kft	+0.4229%	35.62 usd	35.39	+0.1500	9,560,965	35.70	35.39	35.47	35.50	27.85	1,757,876,206						
business-insider	kft	+0.4229%	35.62 usd	35.39	+0.1500	9,560,965	35.70	35.39	35.47	35.50	27.85	1,757,876,206						
chron	kft	+0.4229%	35.62 usd	35.39	+0.1500	9,560,965	35.70	35.39	35.47	35.50	27.85	1,757,876,206						
cio-com	kft	+0.42%	35.62 usd	35.39	+0.1500	9,560,965	35.70	35.39	35.47	35.50	27.85	1,757,876,206	20.71	63b	3.3	1.16		
cnn-money	kft	+0.42%	35.62	35.52	+0.15	9,561,365	35.70	35.41	35.47				20.7	$62.6b	3.26%			
easystockalterts	kft	0.51%	35.65	35.39	+0.18	8434179	35.70	35.39	35.47	35.50	27.59		20.73				1.72	
eresearch-fidelity-com	kft	0.42%	35.6200	35.3900	0.1500	9,561,365	35.7000	35.3900	35.4700	35.5000	27.5900	1,757,876,000	20.62	$62.35b	3.27%	$0.290000		
finance-abc7-com	kft	+0.4229%	35.62 usd	35.39	+0.1500	9,560,965	35.70	35.39	35.47	35.50	27.85	1,757,876,206						
finance-abc7chicago-com	kft	+0.4229%	35.62 usd	35.39	+0.1500	9,560,965	35.70	35.39	35.47	35.50	27.85	1,757,876,206						
financial-content	kft	+0.4229%	35.62 usd	35.39	+0.1500	9,560,965	35.70	35.39	35.47	35.50	27.85	1,757,876,206						
finapps-forbes-com	kft	0.4%	$35.62	35.39	0.15	9,562,146	35.70	35.39	35.47	35.50	27.85	1.76 bil	20.7	63 bil	3.3	1.16	1.72	
finviz	kft	0.48%	35.64			8,448,689			35.47	0.39%	33.89%	1.76b	20.50	62.35b		1.16	1.73	
fool	kft	+0.48%	$35.64	$35.39	0.17	8,450,680	$35.70	$35.39	$35.47	$35.50	$27.59		20.70	$62.65b	4.10%	1.16		
foxbusiness	kft		$35.62		+0.15	9,596,283			$35.47									
google-finance	kft	(0.42%)	35.62	35.39	+0.15	9.56m	35.70	35.39		35.70	27.59	1.76b	20.64	62.62b	3.26	0.29	1.73	
howthemarketworks	kft	1.107%	35.62	35.39	0.39	9,560,965	35.7	35.39	35.23									
hpcwire	kft	+0.4229%	35.62 usd	35.39	+0.1500	9,560,965	35.70	35.39	35.47	35.50	27.85	1,757,876,206						
insidestocks	kft	+0.42%	35.62	35.50	+0.15	8890685	35.70	35.41					price earnings ratio: 17.38					
investopedia	kft	+0.48 %	$35.64	35.39	+0.17				35.47									
investorguide	kft	+0.42%	35.62	35.39	+0.15		35.70	35.39		35.50	27.85		20.57	62.616b			1.724	
marketintellisearch	kft	0.42 %	$35.62	$35.39	0.15	10584.90k	$35.70	$35.39	$35.47			1757.88m	20.50	62.35b	3.27 %		1.73	
marketwatch	kft	+0.42%	$35.63	open: 35.39	+0.15	48,668	$35.70	$35.39	$35.47	$35.70	$24.30		20.65	$62.35b	3.26%	0.29	1.73	
minyanville	kft	+0.4229%	35.62 usd	35.39	+0.1500	9,560,965	35.70	35.39	35.47	35.50	27.85	1,757,876,206						
msn-money	kft	+0.42%	35.62	35.39	+0.15	9.56 mil	35.70	35.39	35.47	35.50	27.59	1.76 bil	20.47	62.35 bil	3.27%	1.16	1.73	
nasdaq-com	kft	0.49%	$ 35.645		0.175	7,948,592	$ 35.70	$ 35.39	$ 35.47	$ 35.50	$ 27.59	1,757,876,000	20.72	$ 62,659,490,020	3.27 %	$1.160000	$ 1.72	
optimum	kft	+0.48%	35.64 ( 3:55 pm edt)	35.39	+0.17	7,712,213	35.70	35.39	35.47	35.50	27.59	1.76b	20.7	62.7b	3.25	1.16	1.72	
paidcontent	kft	+0.4229%	35.62 usd	35.39	+0.1500	9,560,965	35.70	35.39	35.47	35.50	27.85	1,757,876,206						
pc-quote	kft	0.42%	35.62	35.39	0.15	9,638,721	35.7	35.39	35.47	35.50	27.59	1,750,473,414	20.38506	62,351,863,000		0.29		
personal-wealth-biz	kft	+0.42%	35.62	35.39		9,594,292	35.70	35.39	35.47	35.50	27.85		20.57		3.27	1.16	1.724	
predictwallstreet	kft	+0.42%	35.62		+0.15	9,561,365												
raymond-james	kft	0.42	35.62	35.39	0.15	9,561,365	35.70	35.39	35.62	35.50	27.85		20.47				1.74	
renewable-energy-world	kft	+0.4229%	35.62 usd	35.39	+0.1500	9,560,965	35.70	35.39	35.47	35.50	27.85	1,757,876,206						
screamingmedia	kft	+0.42%	$	open: 35.39	+0.15	48,668	$35.70	$35.39	$35.47	$35.70	$24.30		20.65	$62.35b	3.26%	0.29	1.73	
scroli	kft	0.42%	kft 35.62	35.39	0.15	7,256,772	35.70	35.39	35.47	35.70	27.59		20.64				1.73	
simple-stock-quotes	kft	+0.42%	last trade: 35.62		change: 0.150								p/e ratio: 20.57					
smartmoney	kft	(0.42%)	35.62	$35.39	0.15	9,561,365	$35.70	$35.39	$35.47	$35.50	$27.59			62,351,900	3.27%	$0.29		
stocknod	kft	+0.4229%	35.62 usd	35.39	+0.1500	9,560,965	35.70	35.39	35.47	35.50	27.85	1,757,876,206						
stockpickr	kft	0.49%	$35.64 0.18 | 0.49%	35.50	0.18	7.96m	35.70	35.39	35.47	35.50	27.59							
stocksmart	kft	.0 %	$34.72	31.5	0	534,452	34.985	34.67										
stocktwits	kft	0.48%	35.64		+0.17													
streetinsider-com	kft	0.51%	35.65	$35.39	+0.18	8,434,179	$35.70	$35.39	$35.47	$35.50	$27.59		20.73				$1.72	
thecramerreport	kft		35.47	35.04	+0.24	5831351	35.50	34.98										
thestree	kft	0.49%	$35.64	35.5	0.18	7964512	35.7	35.39	35.47	-35.5	27.59	1.757876206e9		6.2351869027e10				
tickerspy	kft	0.49%	$35.65	35.39	+0.17	8,023,399	35.70	35.39	35.48	35.50	27.59		20.4	62.3b	3.27%	$0.29		
tmx-quotemedia	kft	0.42%	35.620	35.390	0.150	9,596,283	35.700	35.390	35.470	35.500	27.850	1,757,876,206	20.70	62,615,550,458	3.270	0.290 usd	1.71	
updown	kft	0.42%	$35.62	$35.39	$0.15	9,560,705	$35.70	$35.39	$35.47	$35.50	$27.85	1757.87b	20.49	$61.93b			1.73	
wallstreetsurvivor	kft	1.11%	35.62	35.39	0.39	9,560,965	35.70	35.39		35.50	28.85		20.70	$62b	3.30%	1.16 -	2.39	
yahoo-finance	kft	0.42%	35.62	35.39	0.15	9,559,374	35.70	35.39	35.47	35.70	27.85		20.66	62.62b	3.30%	1.16	1.72	
ycharts-com	kft	+0.48%	35.64		+0.17					35.48	27.85		21.21	62.31b	3.38%		1.68	
zacks	kft	(0.42%)	35.62		0.15	vol.  9,561,365	35.70	35.39		35.70	27.59		17.3	62.35 b	3.27	1.16	2.05	
advfn	gef	0.70	66.22	65.86	0.46	94898	66.26	65.11										
barchart	gef	+0.70%	66.22	65.86	+0.46	94,898	66.26	65.11	65.76	67.13	52.64		13.69	$3.13 b	2.58%	$1.68	+4.00	
barrons	gef	0.70%	66.22	65.86	+0.46	94,898	66.26	65.11				47.40 million		$2.99 billion	2.54%	$0.42		
bloomberg	gef	0.700%	66.220	65.860	0.460	94,898	66.260	65.110		67.57	54.10	24.839mil	13.297	3,008.927mil	2.537	0.420 regular cash	4.980	
boston-com	gef	+0.6995%	66.22 usd	65.86	+0.4600	94,898	66.26	65.11	65.76	67.57	54.10	24,838,853						
bostonmerchant	gef	+0.6995%	66.22 usd	65.86	+0.4600	94,898	66.26	65.11	65.76	67.57	54.10	24,838,853						
business-insider	gef	+0.6995%	66.22 usd	65.86	+0.4600	94,898	66.26	65.11	65.76	67.57	54.10	24,838,853						
chron	gef	+0.6995%	66.22 usd	65.86	+0.4600	94,898	66.26	65.11	65.76	67.57	54.10	24,838,853						
cio-com	gef	+0.70%	66.22 usd	65.86	+0.4600	94,898	66.26	65.11	65.76	67.57	54.10	24,838,853	13.40	2b	2.6	1.68		
cnn-money	gef	+0.70%today&rsquo;s change	66.22data as of 4:04pm et	65.86	+0.46	94,898	66.26	65.11	65.76				13.4	$1.6b	2.54%			
easystockalterts	gef	0.70%	66.22	65.86	+0.46	94898	66.26	65.11	65.76	67.57	54.10		13.40				4.94	
eresearch-fidelity-com	gef	0.70%	66.2200	65.8600	0.4600	94,898	66.2600	65.1100	65.7600	67.5700	54.1000	24,839,000	13.31	$1.63b	2.55%	$0.420000		
finance-abc7-com	gef	+0.6995%	66.22 usd	65.86	+0.4600	94,898	66.26	65.11	65.76	67.57	54.10	24,838,853						
finance-abc7chicago-com	gef	+0.6995%	66.22 usd	65.86	+0.4600	94,898	66.26	65.11	65.76	67.57	54.10	24,838,853						
financial-content	gef	+0.6995%	66.22 usd	65.86	+0.4600	94,898	66.26	65.11	65.76	67.57	54.10	24,838,853						
finapps-forbes-com	gef	0.7%	$66.22	65.86	0.46	94,898	66.26	65.11	65.76	67.57	54.10	25 mil		2 bil	2.5	1.68		
finviz	gef	0.70%	66.22			94,898			65.76	-1.35%	25.80%	47.20m	13.28	3.10b		1.68	4.95	
fool	gef	+0.70%	$66.22	$65.86	0.46	94,898	$66.26	$65.11	$65.76	$67.57	$54.10		13.30	$3.13b	3.10%	1.68		
foxbusiness	gef		$66.22		+0.46	95,006			$65.76									
google-finance	gef	(0.70%)	66.22	65.86	+0.46	94,898.00	66.26	65.11		67.57	54.10	47.20m	13.37	3.13b	2.54	0.42	4.95	
howthemarketworks	gef	1.83%	66.22	65.86	1.19	94,898	66.26	65.11	65.03									
hpcwire	gef	+0.6995%	66.22 usd	65.86	+0.4600	94,898	66.26	65.11	65.76	67.57	54.10	24,838,853						
insidestocks	gef	+0.70%	66.22	65.86	+0.46	94898	66.26	65.11					price earnings ratio: 13.94					
investopedia	gef	+0.70 %	$66.22	65.86	+0.46				65.76									
investorguide	gef	+0.70%	66.22	65.86	+0.46		66.26	65.11		67.57	54.10		13.28	3.126b			4.951	
marketintellisearch	gef	0.7 %	$66.22	$65.86	0.46	49.60k	$66.26	$65.11	$65.76			47.20m	13.28	3.10b	2.55 %		4.95	
marketwatch	gef	+0.70%	$66.22	open: 65.86	+0.46	94,898	$66.26	$65.11	$65.76	$67.57	$54.10		13.39	$2.99b	2.54%	0.42	4.95	
minyanville	gef	+0.6995%	66.22 usd	65.86	+0.4600	94,898	66.26	65.11	65.76	67.57	54.10	24,838,853						
msn-money	gef	+0.70%	66.22	65.86	+0.46	94,898	66.26	65.11	65.76	67.57	54.10	47.20 mil	16.56	2.99 bil	2.55%	1.68	4.95	
nasdaq-com	gef	0.7%	$ 66.22		0.46	94,898	$ 66.26	$ 65.11	$ 65.76	$ 67.57	$ 54.10	24,839,000	16.56	$ 1,644,838,580	2.55 %	$1.680000	$ 4	
optimum	gef	+0.70%	66.22 ( 4:04 pm edt)	65.86	+0.46	94,898	66.26	65.11	65.76	67.57	54.10	24.84m	13.4	1.6b	2.54	1.68	4.94	
paidcontent	gef	+0.6995%	66.22 usd	65.86	+0.4600	94,898	66.26	65.11	65.76	67.57	54.10	24,838,853						
pc-quote	gef	0.70%	66.22	65.86	0.46	95,006	66.26	65.11	65.76	67.57	54.10	24,666,454	16.44	1,633,413,000		0.42		
personal-wealth-biz	gef	+0.70%	66.22	65.86		95,006	66.26	65.11	65.76	67.57	54.10		13.28		2.55	1.68	4.951	
predictwallstreet	gef	+0.70%	66.22		+0.46	94,898												
raymond-james	gef	0.70	66.22	65.86	0.46	94,898	66.26	65.11	66.22	67.57	54.10		13.27				4.99	
renewable-energy-world	gef	+0.6995%	66.22 usd	65.86	+0.4600	94,898	66.26	65.11	65.76	67.57	54.10	24,838,853						
screamingmedia	gef	+0.70%	$	open: 65.86	+0.46	94,898	$66.26	$65.11	$65.76	$67.57	$54.10		13.39	$2.99b	2.54%	0.42	4.95	
scroli	gef	%	gef			0												
simple-stock-quotes	gef	+0.70%	last trade: 66.22		change: 0.460								p/e ratio: 13.28					
smartmoney	gef	(0.70%)	66.22	$65.86	0.46	94,898	$66.26	$65.11	$65.76	$67.57	$54.10			3,103,500	2.55%	$0.42		
stocknod	gef	+0.6995%	66.22 usd	65.86	+0.4600	94,898	66.26	65.11	65.76	67.57	54.10	24,838,853						
stockpickr	gef	0.70%	$66.22 0.46 | 0.70%	65.78	0.46	94.90k	66.26	65.11	65.76	67.57	54.10							
stocksmart	gef	.0 %	$64.9	62.66	0	8,536	66.3	64.79										
stocktwits	gef	0.62%	66.17		+0.41													
streetinsider-com	gef	0.70%	66.22	$65.86	+0.46	94,898	$66.26	$65.11	$65.76	$67.57	$54.10		13.40				$4.94	
thecramerreport	gef		66.22	65.86	+0.46	94898	66.26	65.11										
thestree	gef	0.7%	$66.22	65.78	0.46	94898	66.26	65.11	65.76	-67.57	54.1	4.7201119e7		3.103518145e9				
tickerspy	gef	0.70%	$66.22	65.86	+0.46	94,898	66.26	65.11	65.76	67.57	54.10		16.4	3.1b	2.55%	$0.42		
tmx-quotemedia	gef	0.70%	66.220	65.860	0.460	95,006	66.260	65.110	65.760	67.570	54.100	47,201,119	13.30	3,125,658,100	2.555	0.420 usd	4.94	
updown	gef	0.70%	$66.22	$65.86	$0.46	94,898	$66.26	$65.11	$65.76	$67.57	$54.10	47.22b	13.21	$3.06b			4.98	
wallstreetsurvivor	gef	1.83%	66.22	65.86	1.19	94,898	66.26	65.11		67.57	54.90		13.30	$3b	2.60%	1.60 -	4.43	
yahoo-finance	gef	0.70%	66.22	65.86	0.46	94,898	66.26	65.11	65.76	67.57	54.10		13.38	3.13b	2.60%	1.68	4.95	
ycharts-com	gef	+0.62%	66.17		+0.41					67.57	54.10		7.03	3.12b	2.58%		9.41	
zacks	gef	(0.70%)	66.22		0.46	vol.  94,898	66.26	65.11		67.57	54.10		13.84	3.10 b	2.55	1.68	4.75	
advfn	amn	28.38	85.08	84.29	18.81	2118461	85.24	84.07										
barchart	amn	+28.38%	85.08	84.25	+18.81	2,118,461	85.24	84.07	66.27	85.24	52.55		0.00	$777.63 m	1.83%	$1.20	+0.49	
barrons	amn	28.38%	85.08	84.40	+18.81	2.117m	85.24	84.07				9.22 million		$605.58 million	1.41%	$0.3		
bloomberg	amn	28.384%	85.080	84.290	18.810	2,118,461	85.240	84.070		85.25	53.23	9.138mil	48.068	777.436mil	4.943	0.300 regular cash	1.770	
boston-com	amn	+28.38%	85.08 usd	84.29	+18.81	2,118,461	85.24	84.07	66.27	85.25	55.42	9,137,712						
bostonmerchant	amn	+28.38%	85.08 usd	84.29	+18.81	2,118,461	85.24	84.07	66.27	85.25	55.42	9,137,712						
business-insider	amn	+28.38%	85.08 usd	84.29	+18.81	2,118,461	85.24	84.07	66.27	85.25	55.42	9,137,712						
chron	amn	+28.38%	85.08 usd	84.29	+18.81	2,118,461	85.24	84.07	66.27	85.25	55.42	9,137,712						
cio-com	amn	+28.38%	85.08 usd	84.29	+18.81	2,118,461	85.24	84.07	66.27	85.25	55.42	9,137,712	18.82	777m	1.8	1.2		
cnn-money	amn	+28.38%	85.08	84.29	+18.81	2,117,338	85.24	84.07	66.27				18.8	$777.5m	1.41%			
easystockalterts	amn	22.32%	85.08	84.29	+18.81	2118461	85.24	84.07	66.27	85.25	55.42		18.82				4.52	
eresearch-fidelity-com	amn	28.38%	85.0800	84.2900	18.8100	2,118,461	85.2400	84.0700	66.2700	85.2500	55.4200	9,138,000	14.66	$605.58m	1.81%	$0.300000		
finance-abc7-com	amn	+28.38%	85.08 usd	84.29	+18.81	2,118,461	85.24	84.07	66.27	85.25	55.42	9,137,712						
finance-abc7chicago-com	amn	+28.38%	85.08 usd	84.29	+18.81	2,118,461	85.24	84.07	66.27	85.25	55.42	9,137,712						
financial-content	amn	+28.38%	85.08 usd	84.29	+18.81	2,118,461	85.24	84.07	66.27	85.25	55.42	9,137,712						
finapps-forbes-com	amn	28.4%	$85.08	84.29	18.81	2,118,461	85.24	84.07	66.27	85.25	55.42	9 mil	19.3	777 mil	1.4	1.20	4.40	
finviz	amn	28.38%	85.08			2,118,461			66.27	0.64%	55.51%	9.14m	18.86	777.63m		1.20	4.51	
fool	amn	+28.38%	$85.08	$84.29	18.81	2,092,938	$85.24	$84.07	$66.27	$85.25	$55.42		15.00	$777.44m	1.80%	1.20		
foxbusiness	amn		$85.08		+18.81	2,118,461			$66.27									
google-finance	amn	(28.38%)	85.08	84.29	+18.81	2.12m	85.24	84.07		85.25	55.42	9.14m	18.88	777.44m	1.41	0.30	4.51	
howthemarketworks	amn	29.537%	85.08	84.29	19.4	2,117,338	85.24	84.07	65.68									
hpcwire	amn	+28.38%	85.08 usd	84.29	+18.81	2,118,461	85.24	84.07	66.27	85.25	55.42	9,137,712						
insidestocks	amn	+28.38%	85.08	84.25	+18.81	2117438	85.24	84.07										
investopedia	amn	+28.38 %	$85.08	84.29	+18.81				66.27									
investorguide	amn	+28.38%	85.08	84.29	+18.81		85.24	84.07		85.25	55.42		15.03	782.7m			4.408	
marketintellisearch	amn	28.38 %	$85.08	$84.29	18.81	2068.30k	$85.24	$84.07	$66.27			9.14m	14.69	0.61b	1.81 %		4.51	
marketwatch	amn	+28.38%	$85.08	open: 84.40	+18.81	173,870	$85.24	$84.07	$66.27	$85.25	$55.42		13.31	$605.58m	1.41%	0.30	6.39	
minyanville	amn	+28.38%	85.08 usd	84.29	+18.81	2,118,461	85.24	84.07	66.27	85.25	55.42	9,137,712						
msn-money	amn	+28.38%	85.08	84.29	+18.81	2.12 mil	85.24	84.07	66.27	85.25	55.42	9.14 mil	18.82	605.56 mil	1.81%	1.20	4.40	
nasdaq-com	amn	28.38%	$ 85.08		18.81	2,118,461	$ 85.24	$ 84.07	$ 66.27	$ 85.25	$ 55.42	9,138,000		$ 777,461,040	1.81 %	$1.200000		
optimum	amn	+28.38%	85.08 ( 4:15 pm edt)	84.29	+18.81	2,118,461	85.24	84.07	66.27	85.25	55.42	9.14m	18.8	777.4m	1.41	1.20	4.52	
paidcontent	amn	+28.38%	85.08 usd	84.29	+18.81	2,118,461	85.24	84.07	66.27	85.25	55.42	9,137,712						
pc-quote	amn	28.38%	85.08	84.29	18.81	2,118,461	85.24	84.07	66.27	85.25	55.42	7,117,716	14.6615	605,575,000		0.3		
personal-wealth-biz	amn	+28.38%	85.08	84.29		2,118,461	85.24	84.07	66.27	85.25	55.42		15.03		1.81	1.20	4.408	
predictwallstreet	amn	+28.38%	85.08		+18.81	2,118,461												
raymond-james	amn	28.38	85.08	84.29	18.81	2,118,461	85.24	84.07	85.08	85.25	55.42		18.82				4.52	
renewable-energy-world	amn	+28.38%	85.08 usd	84.29	+18.81	2,118,461	85.24	84.07	66.27	85.25	55.42	9,137,712						
screamingmedia	amn	+28.38%	$	open: 84.40	+18.81	173,870	$85.24	$84.07	$66.27	$85.25	$55.42		13.31	$605.58m	1.41%	0.30	6.39	
scroli	amn	%	amn			0												
simple-stock-quotes	amn	+28.38%	last trade: 85.08		change: 18.810								p/e ratio: 15.03					
smartmoney	amn	(28.38%)	85.08	$84.29	18.81	2,118,461	$85.24	$84.07	$66.27	$85.25	$55.42			605,600	1.81%	$0.30		
stocknod	amn	+28.38%	85.08 usd	84.29	+18.81	2,118,461	85.24	84.07	66.27	85.25	55.42	9,137,712						
stockpickr	amn	28.38%	$85.08 18.81 | 28.38%	84.29	18.81	2.12m	85.24	84.07	66.27	85.25	55.42							
stocksmart	amn	.0 %	$65.04	76	0	8,431	66.82	65.04										
stocktwits	amn	28.40%	85.09		+18.82													
streetinsider-com	amn	28.38%	85.08	$84.29	+18.81	2,118,461	$85.24	$84.07	$66.27	$85.25	$55.42		18.82				$4.52	
thecramerreport	amn		66.27	65.71	+0.59	34628	67.18	65.50										
thestree	amn	28.38%	$85.08	84.29	18.81	2118461	85.24	84.07	66.27	-85.25	55.42	9137712.0		6.05556174e8				
tickerspy	amn	28.38%	$85.08	84.29	+18.81	2,118,461	85.24	84.07	66.27	85.25	55.42		14.7	613.0m	1.81%	$0.30		
tmx-quotemedia	amn	28.38%	85.080	84.290	18.810	2,118,461	85.240	84.070	66.270	85.250	55.420	9,137,712	15.00	777,436,537	1.410	0.300 usd	4.41	
updown	amn	28.38%	$85.08	$84.29	$18.81	2,092,938	$85.24	$84.07	$66.27	$85.25	$55.42	9.13b	14.95	$600m			4.43	
wallstreetsurvivor	amn	29.54%	85.08	84.29	19.40	2,117,338	85.24	84.07		85.25	55.42		15.00	$606m	1.80%	4.20 -	5.00	
yahoo-finance	amn	28.38%	85.08	84.29	18.81	2,118,461	85.24	84.07	66.27	85.25	55.42		19.30	782.65m	1.80%	1.20	4.41	
ycharts-com	amn	+28.40%	85.09		+18.82					85.25	55.42		19.29	789.64m	1.48%		4.41	
zacks	amn	(28.38%)	85.08		18.81	vol.  2,118,461	85.24	84.07		85.25	55.42			605.58 m	1.81	1.20	3.57	
advfn	abbc	-1.61	10.41	10.57	-0.17	21527	10.57	10.28										
barchart	abbc	-1.61%	10.41	10.44	-0.17	23,589	10.57	10.28	10.58	13.09	8.55		27.45	$210.59 m	2.3%	$0.24	+0.38	
barrons	abbc	1.61%	10.41	10.57	-0.17	21,527	10.57	10.28				19.93 million		$214.09 million	2.31%	$0.06		
bloomberg	abbc	-1.607%	10.410	10.570	-0.170	21,527	10.570	10.280		13.23	8.72	20.235mil	27.395	210.642mil	2.209	0.060 regular cash	0.380	
boston-com	abbc	-1.607%	10.41 usd	10.57	-0.1700	21,527	10.57	10.28	10.58	13.23	8.720	20,234,550						
bostonmerchant	abbc	-1.607%	10.41 usd	10.57	-0.1700	21,527	10.57	10.28	10.58	13.23	8.720	20,234,550						
business-insider	abbc	-1.607%	10.41 usd	10.57	-0.1700	21,527	10.57	10.28	10.58	13.23	8.720	20,234,550						
chron	abbc	-1.607%	10.41 usd	10.57	-0.1700	21,527	10.57	10.28	10.58	13.23	8.720	20,234,550						
cio-com	abbc	-1.61%	10.41 usd	10.57	-0.1700	21,527	10.57	10.28	10.58	13.23	8.720	20,234,550	26.69	211m	2.3	0.24		
cnn-money	abbc	-1.61%	10.41	10.57	-0.17	21,527	10.57	10.28	10.58				26.7	$210.6m	2.31%			
easystockalterts	abbc	-1.61%	10.41	10.57	-0.17	21527	10.57	10.28	10.58	13.23	8.72		26.69				0.39	
eresearch-fidelity-com	abbc	-1.61%	10.4100	10.5700	-0.1700	21,527	10.5700	10.2800	10.5800	13.2300	8.7200	20,235,000	27.84	$214.09m	2.27%	$0.060000		
finance-abc7-com	abbc	-1.607%	10.41 usd	10.57	-0.1700	21,527	10.57	10.28	10.58	13.23	8.720	20,234,550						
finance-abc7chicago-com	abbc	-1.607%	10.41 usd	10.57	-0.1700	21,527	10.57	10.28	10.58	13.23	8.720	20,234,550						
financial-content	abbc	-1.607%	10.41 usd	10.57	-0.1700	21,527	10.57	10.28	10.58	13.23	8.720	20,234,550						
finapps-forbes-com	abbc	-1.6%	$10.41	10.57	-0.17	21,527	10.57	10.28	10.58	13.23	8.72	20 mil	27.4	211 mil	2.3	0.24	0.38	
finviz	abbc	-1.61%	10.41			21,527			10.58	-20.51%	21.89%	20.23m	26.69	210.59m		0.24	0.39	
fool	abbc	-1.61%	$10.41	$10.57	-0.17	21,527	$10.57	$10.28	$10.58	$13.23	$8.72		27.10	$210.64m	2.80%	0.24		
foxbusiness	abbc		$10.41		-0.17	21,527			$10.58									
google-finance	abbc	(-1.61%)	10.41	10.57	-0.17	21,527.00	10.57	10.28		13.23	8.72	20.23m	27.04	210.64m	2.31	0.06	0.39	
howthemarketworks	abbc	-0.192%	10.41	10.57	-0.02	18,192	10.57	10.28	10.43									
hpcwire	abbc	-1.607%	10.41 usd	10.57	-0.1700	21,527	10.57	10.28	10.58	13.23	8.720	20,234,550						
insidestocks	abbc	-1.61%	10.41	10.44	-0.17	21527	10.57	10.28										
investopedia	abbc	-1.61 %	$10.41	10.57	-0.17				10.58									
investorguide	abbc	-1.61%	10.41	10.57	-0.17		10.57	10.28		13.23	8.72		27.13	195.0m			0.39	
marketintellisearch	abbc	-1.61 %	$10.41	$10.57	-0.17	8.50k	$10.57	$10.28	$10.58			20.23m	27.13	0.21b	2.27 %		0.39	
marketwatch	abbc	-1.61%	$10.41	open: 10.57	-0.17	3,335	$10.57	$10.28	$10.58	$13.23	$8.72		26.37	$214.09m	2.31%	0.06	0.39	
minyanville	abbc	-1.607%	10.41 usd	10.57	-0.1700	21,527	10.57	10.28	10.58	13.23	8.720	20,234,550						
msn-money	abbc	-1.61%	10.41	10.57	-0.17	21,527	10.57	10.28	10.58	13.23	8.72	20.23 mil	25.39	214.08 mil	2.27%	0.24	0.39	
nasdaq-com	abbc	1.61%	$ 10.41	$ 10.57	0.17	21,527	$ 10.57	$ 10.28	$ 10.58	$ 13.23	$ 8.72	20,167,000	27.39	$ 209,938,470	2.27 %	$0.240000	$ 0.38	
optimum	abbc	-1.61%	10.41 ( 4:30 pm edt)	10.57	-0.17	21,527	10.57	10.28	10.58	13.23	8.72	20.23m	26.7	210.6m	2.31	0.24	0.39	
paidcontent	abbc	-1.607%	10.41 usd	10.57	-0.1700	21,527	10.57	10.28	10.58	13.23	8.720	20,234,550						
pc-quote	abbc	-1.61%	10.41	10.57	-0.17	21,527	10.57	10.28	10.58	13.23	8.72	20,565,447	25.80488	214,086,000		0.06		
personal-wealth-biz	abbc	-1.61%	10.41	10.57	-0.17	21,527	10.57	10.28	10.58	13.23	8.72		27.13		2.17	0.23	0.39	
predictwallstreet	abbc	-1.61%	10.41		-0.17	21,527												
raymond-james	abbc	-1.61	10.41	10.57	-0.17	21,527	10.57	10.28	10.41	13.23	8.72		25.39				0.41	
renewable-energy-world	abbc	-1.607%	10.41 usd	10.57	-0.1700	21,527	10.57	10.28	10.58	13.23	8.720	20,234,550						
screamingmedia	abbc	-1.61%	$	open: 10.57	-0.17	3,335	$10.57	$10.28	$10.58	$13.23	$8.72		26.37	$214.09m	2.31%	0.06	0.39	
scroli	abbc	%	abbc			0												
simple-stock-quotes	abbc	-1.61%	last trade: 10.41		change: -0.170								p/e ratio: 27.13					
smartmoney	abbc	(-1.61%)	10.41	$10.57	-0.17	21,527	$10.57	$10.28	$10.58	$13.23	$8.72			214,100	2.27%	$0.06		
stocknod	abbc	-1.607%	10.41 usd	10.57	-0.1700	21,527	10.57	10.28	10.58	13.23	8.720	20,234,550						
stockpickr	abbc	-1.61%	$10.41 -0.17 | -1.61%	10.57	-0.17	21.53k	10.57	10.28	10.58	13.23	8.72							
stocksmart	abbc	.0 %	$10.84	12.03	0	10,029	11.35	10.82										
stocktwits	abbc	-1.61%	10.41		-0.17													
streetinsider-com	abbc	1.61%	10.41	$10.57	-0.17	21,527	$10.57	$10.28	$10.58	$13.23	$8.72		26.69				$0.39	
thecramerreport	abbc		10.41	10.57	-0.17	21527	10.57	10.28										
thestree	abbc	-1.61%	$10.41	10.57	-0.17	21527	10.57	10.28	10.58	-13.23	8.72	2.023455e7		2.14081539e8				
tickerspy	abbc	-1.61%	$10.41	10.57	-0.17	21,527	10.57	10.28	10.58	13.23	8.72		25.8	214.0m	2.27%	$0.06		
tmx-quotemedia	abbc	-1.61%	10.410	10.570	-0.170	21,527	10.570	10.280	10.580	13.230	8.720	20,234,550	27.10	210,641,666	2.305	0.060 usd	0.39	
updown	abbc	-1.61%	$10.41	$10.57	-$0.17	18,192	$10.57	$10.28	$10.58	$13.23	$8.72	20.23b	25.76	$211m			0.41	
wallstreetsurvivor	abbc	-0.19%	10.41	10.57	-0.02	18,192	10.57	10.28		13.23	9.09		27.10	$214m	2.30%	0.21 -	0.39	
yahoo-finance	abbc	1.61%	10.41	10.57	0.17	21,527	10.57	10.28	10.58	13.23	8.72		26.69	194.99m	2.30%	0.24	0.39	
ycharts-com	abbc	-1.61%	10.41		-0.17					13.23	8.72		26.69	210.59m	2.34%		0.39	
zacks	abbc	(-1.61%)	10.41		-0.17	vol.  21,527	10.57	10.28		13.23	8.63		27.84	214.09 m	2.27	0.24	.38	
advfn	symc	-0.35	19.76	19.8	-0.07	5484108	19.84	19.66										
barchart	symc	-0.35%	19.76	19.80	-0.07	4,925,216	19.84	19.66	19.83	20.50	12.04		15.53	$15.08 b			+0.76	
barrons	symc	0.35%	19.76	19.80	-0.07	5.447m	19.84	19.66				786.00 million		$14.98 billion	symc has not issued dividends in more than 1 year.			
bloomberg	symc	-0.353%	19.760	19.800	-0.070	5,488,908	19.840	19.660		20.50	12.04	755.541mil	22.977	14,929.490mil			0.860	
boston-com	symc	-0.3530%	19.76 usd	19.80	-0.0700	5,461,654	19.84	19.66	19.83	20.50	12.04	755,541,093						
bostonmerchant	symc	-0.3530%	19.76 usd	19.80	-0.0700	5,466,454	19.84	19.66	19.83	20.50	12.04	755,541,093						
business-insider	symc	-0.3530%	19.76 usd	19.80	-0.0700	5,466,454	19.84	19.66	19.83	20.50	12.04	755,541,093						
chron	symc	-0.3530%	19.76 usd	19.80	-0.0700	5,478,806	19.84	19.66	19.83	20.50	12.04	755,541,093						
cio-com	symc	-0.35%	19.76 usd	19.80	-0.0700	5,478,806	19.84	19.66	19.83	20.50	12.04	755,541,093	26.00	15b				
cnn-money	symc	-0.35%	19.76	19.80	-0.07	5,468,108	19.84	19.66	19.83				26.0	$14.9b				
easystockalterts	symc	-0.35%	19.76	19.80	-0.07	5444335	19.84	19.66	19.83	20.50	12.04		26.00				0.76	
eresearch-fidelity-com	symc	-0.35%	19.7600	19.8000	-0.0700	5,501,260	19.8400	19.6600	19.8300	20.5000	12.0400	755,541,000	26.09	$14.98b				
finance-abc7-com	symc	-0.3530%	19.76 usd	19.80	-0.0700	5,425,335	19.84	19.66	19.83	20.50	12.04	755,541,093						
finance-abc7chicago-com	symc	-0.3530%	19.76 usd	19.80	-0.0700	5,425,335	19.84	19.66	19.83	20.50	12.04	755,541,093						
financial-content	symc	-0.3530%	19.76 usd	19.80	-0.0700	5,425,335	19.84	19.66	19.83	20.50	12.04	755,541,093						
finapps-forbes-com	symc	-0.3%	$19.76	19.80	-0.07	5,466,789	19.84	19.66	19.83	20.50	12.04	756 mil	26.0	15 bil	0.0	0.00	0.76	
finviz	symc	-0.35%	19.76			5,447,389			19.83	-3.61%	64.12%	755.54m	26.09	14.98b			0.76	
fool	symc	-0.35%	$19.76	$19.80	-0.07	5,447,389	$19.84	$19.66	$19.83	$20.50	$12.04		26.10	$14.93b				
foxbusiness	symc		$19.76		-0.07	5,614,218			$19.83									
google-finance	symc	(-0.35%)	19.76	19.80	-0.07	5.45m	19.84	19.66		20.50	12.04	755.54m	26.00	14.93b			0.76	
howthemarketworks	symc	0.203%	19.76	19.8	0.04	5,458,554	19.84	19.66	19.72									
hpcwire	symc	-0.3530%	19.76 usd	19.80	-0.0700	5,478,806	19.84	19.66	19.83	20.50	12.04	755,541,093						
insidestocks	symc	-0.35%	19.76	19.80	-0.07	4669034	19.84	19.66					price earnings ratio: 13.92					
investopedia	symc	-0.35 %	$19.76	19.80	-0.07				19.83									
investorguide	symc	-0.28%	19.775	19.78	-0.055		19.84	19.66		20.50	12.04		26.09	14.941b			0.76	
marketintellisearch	symc	-0.4 %	$19.75	$19.80	-0.08	5384.20k	$19.84	$19.66	$19.83			755.54m	26.09	14.98b	0.0 %		0.76	
marketwatch	symc	-0.35%	$19.76	open: 19.80	-0.07	44,135	$19.84	$19.66	$19.83	$20.50	$12.04		43.98	$14.98b			0.45	
minyanville	symc	-0.3530%	19.76 usd	19.80	-0.0700	5,425,335	19.84	19.66	19.83	20.50	12.04	755,541,093						
msn-money	symc	-0.35%	19.76	19.80	-0.07	5.45 mil	19.84	19.66	19.83	20.50	12.04	755.54 mil	26.00	14.98 bil			0.76	
nasdaq-com	symc	0.35%	$ 19.76	$ 19.80	0.07	5,466,789	$ 19.84	$ 19.66	$ 19.83	$ 20.50	$ 12.04	755,541,000	26	$ 14,929,490,160			$ 0.76	
optimum	symc	-0.35%	19.76 ( 4:00 pm edt)	19.80	-0.07	5,424,935	19.84	19.66	19.83	20.50	12.04	755.54m	26.0	14.9b			0.76	
paidcontent	symc	-0.3530%	19.76 usd	19.80	-0.0700	5,425,335	19.84	19.66	19.83	20.50	12.04	755,541,093						
pc-quote	symc	-0.35%	19.76	19.8	-0.07	5,608,803	19.84	19.66	19.83	20.50	12.04	758,217,510	26.09211	14,982,378,000				
personal-wealth-biz	symc	-0.35%	19.76	19.78	-0.07	5,614,218	19.84	19.66	19.83	20.50	12.04		26.09			0.00	0.76	
predictwallstreet	symc	-0.35%	19.76		-0.07	5,447,789												
raymond-james	symc	-0.35	19.76	19.80	-0.07	5,466,789	19.84	19.66	19.76	20.50	12.04		25.66				0.77	
renewable-energy-world	symc	-0.3530%	19.76 usd	19.80	-0.0700	5,425,335	19.84	19.66	19.83	20.50	12.04	755,541,093						
screamingmedia	symc	-0.35%	$	open: 19.80	-0.07	63,135	$19.84	$19.66	$19.83	$20.50	$12.04		43.98	$14.98b			0.45	
scroli	symc	-0.35%	symc 19.76	19.80	-0.07	4,593,613	19.84	19.66	19.83	20.50	12.04		26.00				0.76	
simple-stock-quotes	symc	-0.35%	last trade: 19.76		change: -0.070								p/e ratio: 26.09					
smartmoney	symc	(-0.35%)	19.76	$19.80	-0.07	5,466,989	$19.84	$19.66	$19.83	$20.50	$12.04			14,982,400	0.00%	$0.00		
stocknod	symc	-0.3530%	19.76 usd	19.80	-0.0700	5,444,335	19.84	19.66	19.83	20.50	12.04	755,541,093						
stockpickr	symc	-0.35%	$19.76 -0.07 | -0.35%	19.80	-0.07	5.45m	19.84	19.66	19.83	20.50	12.04							
stocksmart	symc	.0 %	$19.02	16.77	0	1,358,323	19.64	19.01										
stocktwits	symc	-0.35%	19.76		-0.07													
streetinsider-com	symc	0.35%	19.76	$19.80	-0.07	5,444,335	$19.84	$19.66	$19.83	$20.50	$12.04		26.00				$0.76	
thecramerreport	symc		19.76	19.78	-0.07	5501260	19.84	19.66										
thestree	symc	-0.35%	$19.76	19.8	-0.07	5447389	19.84	19.66	19.83	-20.5	12.04	7.55541093e8		1.4982379874e10				
tickerspy	symc	-0.35%	$19.76	19.80	-0.07	5,447,389	19.84	19.66	19.83	20.50	12.04		26.1	15.0b	0.00%	$0.00		
tmx-quotemedia	symc	-0.35%	19.760	19.800	-0.070	5,614,818	19.840	19.660	19.830	20.500	12.040	755,541,093	26.10	14,929,491,998			0.76	
updown	symc	-0.35%	$19.76	$19.80	-$0.07	5,447,089	$19.84	$19.66	$19.83	$20.50	$12.04	755.54b	25.75	$14.89b			0.77	
wallstreetsurvivor	symc	0.20%	19.76	19.80	0.04	5,425,335	19.84	19.66		20.50	12.04		26.10	$15b			0.76	
yahoo-finance	symc	0.35%	19.76	19.78	0.07	5,466,789	19.84	19.66	19.83	20.50	12.04		26.00	14.93b			0.76	
ycharts-com	symc	-0.35%	19.76		-0.07					20.50	12.04		26.00	15.08b	0.00%		0.76	
zacks	symc	(-0.35%)	19.76		-0.07	vol.  5,466,989	19.84	19.66		20.50	12.04		15.61	14.98 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	0.54	+0.00	90200	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	-0.16 %	$6.07	$6.09	-0.01	11.90k	$6.09	$6.00	$6.08						%			
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	
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													
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	$0.54		90,200	$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							
zacks	athr																	
advfn	ango	-0.49	14.2	14.27	-0.07	46634	14.27	14.05										
barchart	ango	-0.49%	14.20	14.27	-0.07	48,732	14.27	14.05	14.27	17.73	12.91		29.04	$354.72 m			+0.36	
barrons	ango	0.49%	14.20	14.27	-0.07	46,634	14.27	14.05				24.79 million		$356.41 million	ango has not issued dividends in more than 1 year.			
bloomberg	ango	-0.491%	14.200	14.270	-0.070	46,634	14.270	14.050		17.72	12.91	24.976mil	26.792	354.656mil			0.530	
boston-com	ango	-0.4905%	14.20 usd	14.27	-0.0700	46,634	14.27	14.05	14.27	17.73	12.91	24,975,757						
bostonmerchant	ango	-0.4905%	14.20 usd	14.27	-0.0700	46,634	14.27	14.05	14.27	17.73	12.91	24,975,757						
business-insider	ango	-0.4905%	14.20 usd	14.27	-0.0700	46,634	14.27	14.05	14.27	17.73	12.91	24,975,757						
chron	ango	-0.4905%	14.20 usd	14.27	-0.0700	46,634	14.27	14.05	14.27	17.73	12.91	24,975,757						
cio-com	ango	-0.49%	14.20 usd	14.27	-0.0700	46,634	14.27	14.05	14.27	17.73	12.91	24,975,757	27.84	355m				
cnn-money	ango	-0.49%	14.20	14.27	-0.07	46,634	14.27	14.05	14.27				27.8	$354.7m				
easystockalterts	ango	-0.49%	14.20	14.27	-0.07	46634	14.27	14.05	14.27	17.73	12.91		27.84				0.51	
eresearch-fidelity-com	ango	-0.49%	14.2000	14.2700	-0.0700	46,634	14.2700	14.0500	14.2700	17.7250	12.9100	24,976,000	27.98	$356.41m				
finance-abc7-com	ango	-0.4905%	14.20 usd	14.27	-0.0700	46,634	14.27	14.05	14.27	17.73	12.91	24,975,757						
finance-abc7chicago-com	ango	-0.4905%	14.20 usd	14.27	-0.0700	46,634	14.27	14.05	14.27	17.73	12.91	24,975,757						
financial-content	ango	-0.4905%	14.20 usd	14.27	-0.0700	46,634	14.27	14.05	14.27	17.73	12.91	24,975,757						
finapps-forbes-com	ango	-0.5%	$14.20	14.27	-0.07	46,634	14.27	14.05	14.27	17.72	12.91	25 mil	27.8	355 mil	0.0	0.00	0.51	
finviz	ango	-0.49%	14.20			46,634			14.27	-19.91%	9.99%	24.98m	27.84	354.72m			0.51	
fool	ango	-0.49%	$14.20	$14.27	-0.07	46,634	$14.27	$14.05	$14.27	$17.73	$12.91		28.00	$354.66m				
foxbusiness	ango		$14.20		-0.07	46,634			$14.27									
google-finance	ango	(-0.49%)	14.20	14.27	-0.07	46,634.00	14.27	14.05		17.73	12.91	24.98m	28.00	354.66m			0.51	
howthemarketworks	ango	-0.211%	14.2	14.27	-0.03	42,320	14.27	14.05	14.23									
hpcwire	ango	-0.4905%	14.20 usd	14.27	-0.0700	46,634	14.27	14.05	14.27	17.73	12.91	24,975,757						
insidestocks	ango	-0.49%	14.20	14.27	-0.07	46634	14.27	14.05					price earnings ratio: 28.40					
investopedia	ango	-0.49 %	$14.20	14.27	-0.07				14.27									
investorguide	ango	-0.49%	14.20	14.27	-0.07		14.27	14.05		17.73	13.61		27.98	354.6m			0.51	
marketintellisearch	ango	-0.49 %	$14.20	$14.27	-0.07	42.10k	$14.27	$14.05	$14.27			24.98m	27.98	0.36b	0.0 %		0.51	
marketwatch	ango	-0.49%	$14.20	open: 14.27	-0.07	4,214	$14.27	$14.05	$14.27	$17.73	$12.91		28.11	$356.41m			0.51	
minyanville	ango	-0.4905%	14.20 usd	14.27	-0.0700	46,634	14.27	14.05	14.27	17.73	12.91	24,975,757						
msn-money	ango	-0.49%	14.20	14.27	-0.07	46,634	14.27	14.05	14.27	17.73	12.91	24.98 mil	27.84	356.4 mil			0.51	
nasdaq-com	ango	0.49%	$ 14.20	$ 14.27	0.07	46,634	$ 14.27	$ 14.05	$ 14.27	$ 17.725	$ 12.91	24,976,000	27.84	$ 354,659,200			$ 0.51	
optimum	ango	-0.49%	14.20 ( 4:30 pm edt)	14.27	-0.07	46,634	14.27	14.05	14.27	17.73	12.91	24.98m	27.8	354.7m			0.51	
paidcontent	ango	-0.4905%	14.20 usd	14.27	-0.0700	46,634	14.27	14.05	14.27	17.73	12.91	24,975,757						
pc-quote	ango	-0.49%	14.2	14.27	-0.07	46,634	14.27	14.05	14.27	17.73	12.91	25,099,120	27.98039	356,408,000				
personal-wealth-biz	ango	-0.49%	14.20	14.27	-0.07	46,634	14.27	14.05	14.27	17.73	13.61		27.98			0.00	0.51	
predictwallstreet	ango	-0.49%	14.20		-0.07	46,634												
raymond-james	ango	-0.49	14.20	14.27	-0.07	46,634	14.27	14.05	14.20	17.73	12.91		27.84				0.51	
renewable-energy-world	ango	-0.4905%	14.20 usd	14.27	-0.0700	46,634	14.27	14.05	14.27	17.73	12.91	24,975,757						
screamingmedia	ango	-0.49%	$	open: 14.27	-0.07	4,214	$14.27	$14.05	$14.27	$17.73	$12.91		28.11	$356.41m			0.51	
scroli	ango	%	ango			0												
simple-stock-quotes	ango	-0.49%	last trade: 14.20		change: -0.070								p/e ratio: 27.98					
smartmoney	ango	(-0.49%)	14.20	$14.27	-0.07	46,634	$14.27	$14.05	$14.27	$17.72	$12.91			356,400	0.00%	$0.00		
stocknod	ango	-0.4905%	14.20 usd	14.27	-0.0700	46,634	14.27	14.05	14.27	17.73	12.91	24,975,757						
stockpickr	ango	-0.49%	$14.20 -0.07 | -0.49%	14.27	-0.07	46.63k	14.27	14.05	14.27	17.73	12.91							
stocksmart	ango	.0 %	$15.55	15.39	0	7,574	15.72	15.5										
stocktwits	ango	-0.70%	14.17		-0.10													
streetinsider-com	ango	0.49%	14.20	$14.27	-0.07	46,634	$14.27	$14.05	$14.27	$17.73	$12.91		27.84				$0.51	
thecramerreport	ango		14.20	14.27	-0.07	46634	14.27	14.05										
thestree	ango	-0.49%	$14.2	14.27	-0.07	46634	14.27	14.05	14.27	-17.73	12.91	2.4975757e7		3.56404052e8				
tickerspy	ango	-0.49%	$14.20	14.27	-0.07	46,634	14.27	14.05	14.27	17.73	12.91		28.0	356.4m	0.00%	$0.00		
tmx-quotemedia	ango	-0.49%	14.200	14.270	-0.070	46,634	14.270	14.050	14.270	17.725	12.910	24,975,757	28.00	354,655,749			0.51	
updown	ango	-0.49%	$14.20	$14.27	-$0.07	42,420	$14.27	$14.05	$14.27	$17.72	$12.91	24.97b	27.84	$355m			0.51	
wallstreetsurvivor	ango	-0.21%	14.20	14.27	-0.03	42,320	14.27	14.05		17.73	12.91		28.00	$356m			0.50	
yahoo-finance	ango	0.49%	14.20	14.27	0.07	46,634	14.27	14.05	14.27	17.73	12.91		27.84	354.64m			0.51	
ycharts-com	ango	-0.70%	14.17		-0.10					17.73	12.91		27.78	353.40m	0.00%		0.51	
zacks	ango	(-0.49%)	14.20		-0.07	vol.  46,634	14.27	14.05		17.73	12.91		29.12	356.41 m	0.00	0.00	.49	
advfn	amp	-1.58	57.47	58.15	-0.92	1621572	58.21	57.4										
barchart	amp	-1.58%	57.47	58.15	-0.92	1,621,572	58.21	57.40	58.39	64.88	35.54		11.47	$14.16 b	1.6%	$0.92	+4.42	
barrons	amp	1.58%	57.47	58.15	-0.92	1.599m	58.21	57.40				262.30 million		$14.15 billion	1.60%	$0.23		
bloomberg	amp	-1.576%	57.470	58.150	-0.920	1,621,572	58.210	57.400		65.12	36.05	242.285mil	11.777	13,924.100mil	1.340	0.230 regular cash	4.880	
boston-com	amp	-1.576%	57.47 usd	58.15	-0.9200	1,621,572	58.21	57.40	58.39	65.12	36.05	242,284,677						
bostonmerchant	amp	-1.576%	57.47 usd	58.15	-0.9200	1,621,572	58.21	57.40	58.39	65.12	36.05	242,284,677						
business-insider	amp	-1.576%	57.47 usd	58.15	-0.9200	1,621,572	58.21	57.40	58.39	65.12	36.05	242,284,677						
chron	amp	-1.576%	57.47 usd	58.15	-0.9200	1,621,572	58.21	57.40	58.39	65.12	36.05	242,284,677						
cio-com	amp	-1.58%	57.47 usd	58.15	-0.9200	1,621,572	58.21	57.40	58.39	65.12	36.05	242,284,677	13.30	14b	1.6	0.92		
cnn-money	amp	-1.58%	57.47	58.15	-0.92	1,599,248	58.21	57.40	58.39				13.3	$13.9b	1.60%			
easystockalterts	amp	-1.58%	57.47	58.15	-0.92	1621572	58.21	57.40	58.39	65.12	35.70		13.30				4.32	
eresearch-fidelity-com	amp	-1.58%	57.4700	58.1500	-0.9200	1,621,572	58.2100	57.4000	58.3900	65.1200	35.7000	242,285,000	13.52	$14.15b	1.58%	$0.230000		
finance-abc7-com	amp	-1.576%	57.47 usd	58.15	-0.9200	1,621,572	58.21	57.40	58.39	65.12	36.05	242,284,677						
finance-abc7chicago-com	amp	-1.576%	57.47 usd	58.15	-0.9200	1,621,572	58.21	57.40	58.39	65.12	36.05	242,284,677						
financial-content	amp	-1.576%	57.47 usd	58.15	-0.9200	1,621,572	58.21	57.40	58.39	65.12	36.05	242,284,677						
finapps-forbes-com	amp	-1.6%	$57.47	58.15	-0.92	1,621,572	58.21	57.40	58.39	65.12	36.05	242 mil	13.0	14 bil	1.6	0.92	4.42	
finviz	amp	-1.58%	57.47			1,620,872			58.39	-11.42%	63.33%	242.28m	13.33	13.92b		0.92	4.31	
fool	amp	-1.58%	$57.47	$58.15	-0.92	1,620,872	$58.21	$57.40	$58.39	$65.12	$35.70		13.50	$13.92b	1.70%	0.92		
foxbusiness	amp		$57.47		-0.92	1,621,572			$58.39									
google-finance	amp	(-1.58%)	57.47	58.15	-0.92	1.62m	58.21	57.40		65.12	35.70	242.28m	13.34	13.92b	1.60	0.23	4.31	
howthemarketworks	amp	-0.364%	57.47	58.15	-0.21	1,598,848	58.21	57.4	57.68									
hpcwire	amp	-1.576%	57.47 usd	58.15	-0.9200	1,621,572	58.21	57.40	58.39	65.12	36.05	242,284,677						
insidestocks	amp	-1.58%	57.47	58.15	-0.92	1599248	58.21	57.40					price earnings ratio: 11.70					
investopedia	amp	-1.58 %	$57.47	58.15	-0.92				58.39									
investorguide	amp	-1.58%	57.47	58.15	-0.92		58.21	57.40		65.12	34.68		13.53	13.924b			4.315	
marketintellisearch	amp	-1.58 %	$57.47	$58.15	-0.92	1686.00k	$58.21	$57.40	$58.39			242.28m	13.55	14.15b	1.58 %		4.31	
marketwatch	amp	-1.58%	$57.47	open: 58.15	-0.92	25,341	$58.21	$57.40	$58.39	$65.12	$36.05		13.18	$14.15b	1.60%	0.23	4.36	
minyanville	amp	-1.576%	57.47 usd	58.15	-0.9200	1,621,572	58.21	57.40	58.39	65.12	36.05	242,284,677						
msn-money	amp	-1.58%	57.47	58.15	-0.92	1.62 mil	58.21	57.40	58.39	65.12	35.70	242.28 mil	13.33	14.15 bil	1.58%	0.92	4.31	
nasdaq-com	amp	1.58%	$ 57.47		0.92	1,621,572	$ 58.21	$ 57.40	$ 58.39	$ 65.12	$ 35.70	242,285,000	13	$ 13,924,118,950	1.58 %	$0.920000	$ 4.42	
optimum	amp	-1.58%	57.47 ( 4:15 pm edt)	58.15	-0.92	1,620,872	58.21	57.40	58.39	65.12	35.70	242.28m	13.3	13.9b	1.60	0.92	4.32	
paidcontent	amp	-1.576%	57.47 usd	58.15	-0.9200	1,621,572	58.21	57.40	58.39	65.12	36.05	242,284,677						
pc-quote	amp	-1.58%	57.47	58.15	-0.92	1,621,572	58.21	57.4	58.39	65.12	35.70	246,163,581	13.54756	14,147,021,000		0.23		
personal-wealth-biz	amp	-1.58%	57.47	58.15	-0.92	1,621,572	58.21	57.40	58.39	65.12	34.68		13.53		1.32	0.77	4.315	
predictwallstreet	amp	-1.58%	57.47		-0.92	1,621,572												
raymond-james	amp	-1.58	57.47	58.15	-0.92	1,621,572	58.21	57.40	57.47	65.12	36.05		13.03				4.41	
renewable-energy-world	amp	-1.576%	57.47 usd	58.15	-0.9200	1,621,572	58.21	57.40	58.39	65.12	36.05	242,284,677						
screamingmedia	amp	-1.58%	$	open: 58.15	-0.92	25,341	$58.21	$57.40	$58.39	$65.12	$36.05		13.18	$14.15b	1.60%	0.23	4.36	
scroli	amp	-1.58%	amp 57.47	58.15	-0.92	1,275,936	58.21	57.40	58.39	65.12	35.70		13.34				4.31	
simple-stock-quotes	amp	-1.58%	last trade: 57.47		change: -0.920								p/e ratio: 13.53					
smartmoney	amp	(-1.58%)	57.47	$58.15	-0.92	1,621,572	$58.21	$57.40	$58.39	$65.12	$35.70			14,147,000	1.58%	$0.23		
stocknod	amp	-1.576%	57.47 usd	58.15	-0.9200	1,621,572	58.21	57.40	58.39	65.12	36.05	242,284,677						
stockpickr	amp	-1.58%	$57.47 -0.92 | -1.58%	58.20	-0.92	1.62m	58.21	57.40	58.39	65.12	35.70							
stocksmart	amp	.0 %	$58.83	57.51	0	189,851	60.86	58.73										
stocktwits	amp	-1.58%	57.47		-0.92													
streetinsider-com	amp	1.58%	57.47	$58.15	-0.92	1,621,572	$58.21	$57.40	$58.39	$65.12	$35.70		13.30				$4.32	
thecramerreport	amp		57.47	58.15	-0.92	1621572	58.21	57.40										
thestree	amp	-1.58%	$57.47	58.2	-0.92	1620872	58.21	57.4	58.39	-65.12	35.7	2.42284677e8		1.414700229e10				
tickerspy	amp	-1.58%	$57.47	58.15	-0.92	1,621,572	58.21	57.40	58.39	65.12	35.70		13.5	14.1b	1.58%	$0.23		
tmx-quotemedia	amp	-1.58%	57.470	58.150	-0.920	1,621,572	58.210	57.400	58.390	65.120	36.050	242,284,677	13.50	13,924,100,387	1.601	0.230 usd	4.32	
updown	amp	-1.58%	$57.47	$58.15	-$0.92	1,592,209	$58.21	$57.40	$58.39	$65.12	$36.05	242.28b	13.25	$13.97b			4.41	
wallstreetsurvivor	amp	-0.36%	57.47	58.15	-0.21	1,598,848	58.21	57.40		65.12	40.79		13.50	$14b	1.60%	0.71 -	4.18	
yahoo-finance	amp	1.58%	57.47	58.15	0.92	1,621,572	58.21	57.40	58.39	65.12	35.70		13.32	13.92b	1.60%	0.92	4.32	
ycharts-com	amp	-1.58%	57.47		-0.92					65.12	36.05		13.33	14.16b	1.63%		4.31	
zacks	amp	(-1.58%)	57.47		-0.92	vol.  1,621,572	58.21	57.40		65.12	34.68		11.61	14.15 b	1.58	0.92	5.03	
advfn	scl	-0.19	71.97	71.94	-0.14	35786	72.3	71.41										
barchart	scl	-0.19%	71.97	71.94	-0.14	36,371	72.30	71.41	72.11	78.25	52.95		11.88	$727.62 m	1.47%	$1.04	+5.70	
barrons	scl	0.19%	71.97	71.94	-0.14	35,786	72.30	71.41				11.09 million		$733.22 million	1.45%	$0.26		
bloomberg	scl	-0.194%	71.970	71.940	-0.140	35,786	72.300	71.410		78.86	53.55	10.168mil	12.626	731.764mil	1.416	0.260 regular cash	5.700	
boston-com	scl	-0.1941%	71.97 usd	71.94	-0.1400	35,786	72.30	71.41	72.11	78.86	53.55	10,167,629						
bostonmerchant	scl	-0.1941%	71.97 usd	71.94	-0.1400	35,786	72.30	71.41	72.11	78.86	53.55	10,167,629						
business-insider	scl	-0.1941%	71.97 usd	71.94	-0.1400	35,786	72.30	71.41	72.11	78.86	53.55	10,167,629						
chron	scl	-0.1941%	71.97 usd	71.94	-0.1400	35,786	72.30	71.41	72.11	78.86	53.55	10,167,629						
cio-com	scl	-0.19%	71.97 usd	71.94	-0.1400	35,786	72.30	71.41	72.11	78.86	53.55	10,167,629	12.63	732m	1.4	1.04		
cnn-money	scl	-0.19%today&rsquo;s change	71.97data as of 4:04pm et	71.94	-0.14	35,686	72.30	71.41	72.11				12.6	$731.8m	1.45%			
easystockalterts	scl	-0.19%	71.97	71.94	-0.14	35786	72.30	71.41	72.11	78.86	53.55		12.63				5.70	
eresearch-fidelity-com	scl	-0.19%	71.9700	71.9400	-0.1400	35,786	72.3000	71.4100	72.1100	78.8600	53.5500	10,168,000	12.65	$733.21m	1.44%	$0.260000		
finance-abc7-com	scl	-0.1941%	71.97 usd	71.94	-0.1400	35,786	72.30	71.41	72.11	78.86	53.55	10,167,629						
finance-abc7chicago-com	scl	-0.1941%	71.97 usd	71.94	-0.1400	35,786	72.30	71.41	72.11	78.86	53.55	10,167,629						
financial-content	scl	-0.1941%	71.97 usd	71.94	-0.1400	35,786	72.30	71.41	72.11	78.86	53.55	10,167,629						
finapps-forbes-com	scl	-0.2%	$71.97	71.94	-0.14	35,786	72.30	71.41	72.11	78.86	53.55	10 mil		732 mil	1.4	1.04		
finviz	scl	-0.19%	71.97			35,786			72.11	-8.02%	35.94%	10.17m	12.63	733.36m		1.04	5.71	
fool	scl	-0.19%	$71.97	$71.94	-0.14	35,686	$72.30	$71.41	$72.11	$78.86	$53.55		12.70	$731.76m	1.70%	1.04		
foxbusiness	scl		$71.97		-0.14	36,693			$72.11									
google-finance	scl	(-0.19%)	71.97	71.94	-0.14	35,786.00	72.30	71.41		78.86	53.55	10.17m	12.61	731.76m	1.45	0.26	5.71	
howthemarketworks	scl	1.509%	71.97	71.94	1.07	35,786	72.3	71.41	70.9									
hpcwire	scl	-0.1941%	71.97 usd	71.94	-0.1400	35,786	72.30	71.41	72.11	78.86	53.55	10,167,629						
insidestocks	scl	-0.19%	71.97	71.94	-0.14	35786	72.30	71.41										
investopedia	scl	-0.19 %	$71.97	71.94	-0.14				72.11									
investorguide	scl	-0.19%	71.97	71.94	-0.14		72.30	71.41		78.86	53.55		12.64	731.7m			5.705	
marketintellisearch	scl	-0.19 %	$71.97	$71.94	-0.14	30.80k	$72.30	$71.41	$72.11			10.17m	12.63	0.73b	1.44 %		5.71	
marketwatch	scl	-0.19%	$71.97	open: 71.94	-0.14	1,007	$72.30	$71.41	$72.11	$78.86	$53.55		93.78	$733.22m	1.45%	0.26	0.77	
minyanville	scl	-0.1941%	71.97 usd	71.94	-0.1400	35,786	72.30	71.41	72.11	78.86	53.55	10,167,629						
msn-money	scl	-0.19%	71.97	71.94	-0.14	35,786	72.30	71.41	72.11	78.86	53.55	10.17 mil	12.63	733.19 mil	1.44%	1.04	5.71	
nasdaq-com	scl	0.19%	$ 71.97		0.14	35,786	$ 72.30	$ 71.41	$ 72.11	$ 78.86	$ 53.55	10,168,000	12.63	$ 731,790,960	1.44 %	$1.040000	$ 5.70	
optimum	scl	-0.19%	71.97 ( 4:04 pm edt)	71.94	-0.14	35,686	72.30	71.41	72.11	78.86	53.55	10.17m	12.6	731.8m	1.45	1.04	5.70	
paidcontent	scl	-0.1941%	71.97 usd	71.94	-0.1400	35,786	72.30	71.41	72.11	78.86	53.55	10,167,629						
pc-quote	scl	-0.19%	71.97	71.94	-0.14	36,693	72.3	71.41	72.11	78.86	53.55	10,187,780	12.65088	733,215,000		0.26		
personal-wealth-biz	scl	-0.19%	71.97	71.94	-0.14	36,693	72.30	71.41	72.11	78.86	53.55		12.64		1.41	1.02	5.705	
predictwallstreet	scl	-0.19%	71.97		-0.14	35,786												
raymond-james	scl	-0.19	71.97	71.94	-0.14	35,786	72.30	71.41	71.97	78.86	53.55		11.72				6.14	
renewable-energy-world	scl	-0.1941%	71.97 usd	71.94	-0.1400	35,786	72.30	71.41	72.11	78.86	53.55	10,167,629						
screamingmedia	scl	-0.19%	$	open: 71.94	-0.14	1,007	$72.30	$71.41	$72.11	$78.86	$53.55		93.78	$733.22m	1.45%	0.26	0.77	
scroli	scl	%	scl			0												
smartmoney	scl	(-0.19%)	71.97	$71.94	-0.14	35,786	$72.30	$71.41	$72.11	$78.86	$53.55			733,200	1.44%	$0.26		
stocknod	scl	-0.1941%	71.97 usd	71.94	-0.1400	35,786	72.30	71.41	72.11	78.86	53.55	10,167,629						
stockpickr	scl	-0.19%	$71.97 -0.14 | -0.19%	71.94	-0.14	35.79k	72.30	71.41	72.11	78.86	53.55							
stocksmart	scl	.0 %	$67.48	76.19	0	3,023	67.96	67.3										
stocktwits	scl	0.01%	72.12		+0.01													
streetinsider-com	scl	0.19%	71.97	$71.94	-0.14	35,786	$72.30	$71.41	$72.11	$78.86	$53.55		12.63				$5.70	
thecramerreport	scl		71.97	71.94	-0.14	35786	72.30	71.41										
thestree	scl	-0.19%	$71.97	71.94	-0.14	35786	72.3	71.41	72.11	-78.86	53.55	1.0167629e7		7.33187727e8				
tickerspy	scl	-0.19%	$71.97	71.94	-0.14	35,786	72.30	71.41	72.11	78.86	53.55		12.7	732.8m	1.44%	$0.26		
tmx-quotemedia	scl	-0.19%	71.970	71.940	-0.140	36,693	72.300	71.410	72.110	78.860	53.550	10,167,629	12.70	731,764,259	1.442	0.260 usd	5.70	
updown	scl	-0.19%	$71.97	$71.94	-$0.14	35,686	$72.30	$71.41	$72.11	$78.86	$53.55	10.16b	11.60	$721m			6.22	
wallstreetsurvivor	scl	1.51%	71.97	71.94	1.07	35,786	72.30	71.41		78.86	53.55		12.70	$733m	1.40%	0.74 -	5.90	
yahoo-finance	scl	0.19%	71.97	71.94	0.14	35,786	72.30	71.41	72.11	78.86	53.55		12.62	731.72m	1.40%	1.04	5.71	
ycharts-com	scl	+0.01%	72.12		+0.01					78.86	53.55		12.65	729.13m	1.60%		5.70	
zacks	scl	(-0.19%)	71.97		-0.14	vol.  35,786	72.30	71.41		78.86	53.55		12.08	733.21 m	1.44	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	11.16	+0.00	231707	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						
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	0.54 %	$14.89	$14.87	0.08	47.00k	$15.01	$14.76	$14.81						%			
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												
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	$11.16		231,707	$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	
updown	ckxe	0.00%	$5.51		$0.00	0			$5.51	$5.82	$2.91	92.61b		$510m			-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	-2.91	18.36	18.93	-0.55	195939	19.07	18.29										
barchart	kbw	-2.91%	18.36	18.93	-0.55	195,939	19.07	18.29	18.91	29.09	18.16		29.22	$671.98 m	1.07%	$0.20	+0.45	
barrons	kbw	2.91%	18.36	18.93	-0.55	195,939	19.07	18.29				32.43 million		$683.20 million	1.09%	$0.05		
bloomberg	kbw	-2.909%	18.360	18.930	-0.550	195,939	19.070	18.290		29.21	18.16	36.129mil	28.688	663.336mil	6.529	0.050 regular cash	0.640	
boston-com	kbw	-2.909%	18.36 usd	18.93	-0.5500	195,939	19.07	18.29	18.91	29.21	18.16	36,129,385						
bostonmerchant	kbw	-2.909%	18.36 usd	18.93	-0.5500	195,939	19.07	18.29	18.91	29.21	18.16	36,129,385						
business-insider	kbw	-2.909%	18.36 usd	18.93	-0.5500	195,939	19.07	18.29	18.91	29.21	18.16	36,129,385						
chron	kbw	-2.909%	18.36 usd	18.93	-0.5500	195,939	19.07	18.29	18.91	29.21	18.16	36,129,385						
cio-com	kbw	-2.91%	18.36 usd	18.93	-0.5500	195,939	19.07	18.29	18.91	29.21	18.16	36,129,385	35.31	663m	1.1	0.2		
cnn-money	kbw	-2.91%	18.36	18.93	-0.55	195,732	19.07	18.29	18.91				35.3	$663.3m	1.09%			
easystockalterts	kbw	-2.91%	18.36	18.93	-0.55	195939	19.07	18.29	18.91	29.21	18.16		35.31				0.52	
eresearch-fidelity-com	kbw	-2.91%	18.3600	18.9300	-0.5500	195,939	19.0700	18.2900	18.9100	29.2100	18.1600	36,129,000	42.02	$683.20m	1.06%	$0.050000		
finance-abc7-com	kbw	-2.909%	18.36 usd	18.93	-0.5500	195,939	19.07	18.29	18.91	29.21	18.16	36,129,385						
finance-abc7chicago-com	kbw	-2.909%	18.36 usd	18.93	-0.5500	195,939	19.07	18.29	18.91	29.21	18.16	36,129,385						
financial-content	kbw	-2.909%	18.36 usd	18.93	-0.5500	195,939	19.07	18.29	18.91	29.21	18.16	36,129,385						
finapps-forbes-com	kbw	-2.9%	$18.36	18.93	-0.55	195,939	19.07	18.29	18.91	29.21	18.16	36 mil	40.8	663 mil	1.1	0.20	0.45	
finviz	kbw	-2.91%	18.36			195,939			18.91	-36.75%	1.10%	36.13m	28.22	683.22m		0.20	0.67	
fool	kbw	-2.91%	$18.36	$18.93	-0.55	195,939	$19.07	$18.29	$18.91	$29.21	$18.16		36.40	$663.34m		0.20		
foxbusiness	kbw		$18.36		-0.55	199,983			$18.91									
google-finance	kbw	(-2.91%)	18.36	18.93	-0.55	195,939.00	19.07	18.29		29.21	18.16	36.13m	27.29	663.34m	1.09	0.05	0.67	
howthemarketworks	kbw	-1.818%	18.36	18.93	-0.34	195,939	19.07	18.29	18.7									
hpcwire	kbw	-2.909%	18.36 usd	18.93	-0.5500	195,939	19.07	18.29	18.91	29.21	18.16	36,129,385						
insidestocks	kbw	-2.91%	18.36	18.93	-0.55	195939	19.07	18.29					price earnings ratio: 28.69					
investopedia	kbw	-2.91 %	$18.36	18.93	-0.55				18.91									
investorguide	kbw	-2.91%	18.36	18.93	-0.55		19.07	18.31		29.21	18.16		36.30	603.6m			0.521	
marketintellisearch	kbw	-2.91 %	$18.36	$18.93	-0.55	201.50k	$19.07	$18.29	$18.91			36.13m	28.22	0.68b	1.06 %		0.67	
marketwatch	kbw	-2.91%	$18.36	open: 18.93	-0.55	9,551	$19.07	$18.29	$18.91	$29.21	$18.16		34.25	$683.20m	1.09%	0.05	0.54	
minyanville	kbw	-2.909%	18.36 usd	18.93	-0.5500	195,939	19.07	18.29	18.91	29.21	18.16	36,129,385						
msn-money	kbw	-2.91%	18.36	18.93	-0.55	195,939	19.07	18.29	18.91	29.21	18.16	36.13 mil	35.31	683.21 mil	1.06%	0.20	0.67	
nasdaq-com	kbw	2.91%	$ 18.36		0.55	195,939	$ 19.07	$ 18.29	$ 18.91	$ 29.21	$ 18.16	36,129,000	40.8	$ 663,328,440	1.06 %	$0.200000	$ 0.45	
optimum	kbw	-2.91%	18.36 ( 4:15 pm edt)	18.93	-0.55	195,939	19.07	18.29	18.91	29.21	18.16	36.13m	35.3	663.3m	1.09	0.20	0.52	
paidcontent	kbw	-2.909%	18.36 usd	18.93	-0.5500	195,939	19.07	18.29	18.91	29.21	18.16	36,129,385						
pc-quote	kbw	-2.91%	18.36	18.93	-0.55	199,983	19.07	18.29	18.91	29.21	18.16	37,211,296	36.36538	683,199,000		0.05		
personal-wealth-biz	kbw	-2.91%	18.36	18.93	-0.55	199,983	19.07	18.29	18.91	29.21	18.16		36.30		1.32	0.25	0.521	
predictwallstreet	kbw	-2.91%	18.36		-0.55	195,939												
raymond-james	kbw	-2.91	18.36	18.93	-0.55	195,939	19.07	18.29	18.36	29.21	18.16		40.80				0.45	
renewable-energy-world	kbw	-2.909%	18.36 usd	18.93	-0.5500	195,939	19.07	18.29	18.91	29.21	18.16	36,129,385						
screamingmedia	kbw	-2.91%	$	open: 18.93	-0.55	9,551	$19.07	$18.29	$18.91	$29.21	$18.16		34.25	$683.20m	1.09%	0.05	0.54	
scroli	kbw	%	kbw			0												
simple-stock-quotes	kbw	-2.91%	last trade: 18.36		change: -0.550								p/e ratio: 36.3					
smartmoney	kbw	(-2.91%)	18.36	$18.93	-0.55	195,939	$19.07	$18.29	$18.91	$29.21	$18.16			683,200	1.06%	$0.05		
stocknod	kbw	-2.909%	18.36 usd	18.93	-0.5500	195,939	19.07	18.29	18.91	29.21	18.16	36,129,385						
stockpickr	kbw	-2.91%	$18.36 -0.55 | -2.91%	18.93	-0.55	195.94k	19.07	18.29	18.91	29.21	18.16							
stocksmart	kbw	.0 %	$19.93	28.19	0	12,872	21.21	19.92										
stocktwits	kbw	-2.91%	18.36		-0.55													
streetinsider-com	kbw	2.91%	18.36	$18.93	-0.55	195,939	$19.07	$18.29	$18.91	$29.21	$18.16		35.31				$0.52	
thecramerreport	kbw		18.36	18.93	-0.55	195939	19.07	18.29										
thestree	kbw	-2.91%	$18.36	18.93	-0.55	195939	19.07	18.29	18.91	-29.21	18.16	3.6129385e7		6.8320667e8				
tickerspy	kbw	-2.91%	$18.36	18.93	-0.55	195,939	19.07	18.29	18.91	29.21	18.16		36.4	685.3m	1.06%	$0.05		
tmx-quotemedia	kbw	-2.91%	18.360	18.930	-0.550	199,983	19.070	18.290	18.910	29.210	18.160	36,129,385	36.40	663,335,509	1.058	0.050 usd	0.52	
updown	kbw	-2.91%	$18.36	$18.93	-$0.55	190,432	$19.07	$18.29	$18.91	$29.21	$18.16	36.12b	31.42	$676m			0.60	
wallstreetsurvivor	kbw	-1.82%	18.36	18.93	-0.34	195,939	19.07	18.29		29.21	18.16		36.40	$683m	1.10%	1.10 -	0.71	
yahoo-finance	kbw	2.91%	18.36	18.93	0.55	195,939	19.07	18.29	18.91	29.21	18.16		35.24	603.59m	1.10%	0.20	0.52	
ycharts-com	kbw	-2.91%	18.36		-0.55					29.21	18.23		35.31	671.98m	1.03%		0.52	
zacks	kbw	(-2.91%)	18.36		-0.55	vol.  195,939	19.07	18.29		29.21	18.16		29.55	683.20 m	1.06	0.20	.64	
advfn	amg	-0.25	103.94	103.61	-0.26	456292	104.34	102.21										
barchart	amg	-0.25%	103.94	103.61	-0.26	456,292	104.34	102.21	104.20	113.00	59.11		15.68	$5.40 b			+3.10	
barrons	amg	0.25%	103.94	103.61	-0.26	450,873	104.34	102.21				49.40 million		$5.42 billion	amg has not issued dividends in more than 1 year.			
bloomberg	amg	-0.250%	103.940	103.610	-0.260	456,292	104.340	102.210		113.00	59.11	52.053mil	17.498	5,410.409mil			5.940	
boston-com	amg	-0.2495%	103.94 usd	103.61	-0.2600	456,292	104.34	102.21	104.20	113.00	59.11	52,053,190						
bostonmerchant	amg	-0.2495%	103.94 usd	103.61	-0.2600	456,292	104.34	102.21	104.20	113.00	59.11	52,053,190						
business-insider	amg	-0.2495%	103.94 usd	103.61	-0.2600	456,292	104.34	102.21	104.20	113.00	59.11	52,053,190						
chron	amg	-0.2495%	103.94 usd	103.61	-0.2600	456,292	104.34	102.21	104.20	113.00	59.11	52,053,190						
cio-com	amg	-0.25%	103.94 usd	103.61	-0.2600	456,292	104.34	102.21	104.20	113.00	59.11	52,053,190	32.89	5b				
cnn-money	amg	-0.25%	103.94	103.61	-0.26	455,492	104.34	102.21	104.20				32.9	$5.4b				
easystockalterts	amg	-0.25%	103.94	103.61	-0.26	456292	104.34	102.21	104.20	113.00	59.11		32.89				3.16	
eresearch-fidelity-com	amg	-0.25%	103.9400	103.6100	-0.2600	456,292	104.3400	102.2100	104.2000	113.0000	59.1100	52,053,000	33.61	$5.42b				
finance-abc7-com	amg	-0.2495%	103.94 usd	103.61	-0.2600	456,292	104.34	102.21	104.20	113.00	59.11	52,053,190						
finance-abc7chicago-com	amg	-0.2495%	103.94 usd	103.61	-0.2600	456,292	104.34	102.21	104.20	113.00	59.11	52,053,190						
financial-content	amg	-0.2495%	103.94 usd	103.61	-0.2600	456,292	104.34	102.21	104.20	113.00	59.11	52,053,190						
finapps-forbes-com	amg	-0.2%	$103.94	103.61	-0.26	456,292	104.34	102.21	104.20	113.00	59.11	52 mil	33.5	5 bil	0.0	0.00	3.10	
finviz	amg	-0.25%	103.94			455,492			104.20	-8.02%	75.84%	52.05m	33.53	5.41b			3.10	
fool	amg	-0.25%	$103.94	$103.61	-0.26	455,492	$104.34	$102.21	$104.20	$113.00	$59.11		33.00	$5.41b				
foxbusiness	amg		$103.94		-0.26	456,292			$104.20									
google-finance	amg	(-0.25%)	103.94	103.61	-0.26	455,492.00	104.34	102.21		113.00	59.11	52.05m	33.57	5.41b			3.10	
howthemarketworks	amg	2.454%	103.94	103.61	2.49	450,873	104.34	102.21	101.45									
hpcwire	amg	-0.2495%	103.94 usd	103.61	-0.2600	456,292	104.34	102.21	104.20	113.00	59.11	52,053,190						
insidestocks	amg	-0.25%	103.94	103.61	-0.26	450873	104.34	102.21					price earnings ratio: 16.06					
investopedia	amg	-0.25 %	$103.94	103.61	-0.26				104.20									
investorguide	amg	-0.25%	103.94	103.40	-0.26		104.34	102.21		113.00	58.08		33.27	5.410b			3.132	
marketintellisearch	amg	-0.25 %	$103.94	$103.40	-0.26	444.20k	$104.34	$102.21	$104.20			52.05m	33.61	5.42b	0.0 %		3.10	
marketwatch	amg	-0.25%	$103.94	open: 103.61	-0.26	7,855	$104.34	$102.21	$104.20	$113.00	$59.11		34.44	$5.42b			3.02	
minyanville	amg	-0.2495%	103.94 usd	103.61	-0.2600	455,492	104.34	102.21	104.20	113.00	59.11	52,053,190						
msn-money	amg	-0.25%	103.94	103.61	-0.26	455,492	104.34	102.21	104.20	113.00	59.11	52.05 mil	32.79	5.42 bil			3.10	
nasdaq-com	amg	0.25%	$ 103.94		0.26	455,492	$ 104.34	$ 102.21	$ 104.20	$ 113	$ 59.11	52,053,000	33.53	$ 5,410,388,820			$ 3.10	
optimum	amg	-0.25%	103.94 ( 4:15 pm edt)	103.61	-0.26	455,492	104.34	102.21	104.20	113.00	59.11	52.05m	32.9	5.4b			3.16	
paidcontent	amg	-0.2495%	103.94 usd	103.61	-0.2600	455,492	104.34	102.21	104.20	113.00	59.11	52,053,190						
pc-quote	amg	-0.25%	103.94	103.61	-0.26	456,292	104.34	102.21	104.2	113.00	59.11	52,183,206	32.87066	5,423,922,000				
personal-wealth-biz	amg	-0.25%	103.94	103.40	-0.26	456,292	104.34	102.21	104.20	113.00	58.08		33.27			0.00	3.132	
predictwallstreet	amg	-0.25%	103.94		-0.26	455,492												
raymond-james	amg	-0.25	103.94	103.61	-0.26	455,492	104.34	102.21	103.94	113.00	59.11		32.69				3.18	
renewable-energy-world	amg	-0.2495%	103.94 usd	103.61	-0.2600	455,492	104.34	102.21	104.20	113.00	59.11	52,053,190						
screamingmedia	amg	-0.25%	$	open: 103.61	-0.26	7,055	$104.34	$102.21	$104.20	$113.00	$59.11		34.44	$5.42b			3.02	
scroli	amg	%	amg			0												
simple-stock-quotes	amg	-0.25%	last trade: 103.94		change: -0.260								p/e ratio: 33.27					
stocknod	amg	-0.2495%	103.94 usd	103.61	-0.2600	456,292	104.34	102.21	104.20	113.00	59.11	52,053,190						
stockpickr	amg	-0.25%	$103.94 -0.26 | -0.25%	103.61	-0.26	455.49k	104.34	102.21	104.20	113.00	59.11							
stocksmart	amg	.0 %	$99.84	98.83	0	53,062	105.03	99.67										
stocktwits	amg	-0.29%	103.90		-0.30													
streetinsider-com	amg	0.25%	103.94	$103.61	-0.26	456,292	$104.34	$102.21	$104.20	$113.00	$59.11		32.89				$3.16	
thecramerreport	amg		103.94	103.40	-0.26	456292	104.34	102.21										
thestree	amg	-0.25%	$103.94	103.61	-0.26	455492	104.34	102.21	104.2	-113.0	59.11	5.205319e7		5.423942398e9				
tickerspy	amg	-0.25%	$103.94	103.61	-0.26	456,292	104.34	102.21	104.20	113.00	59.11		32.9	5.4b	0.00%	$0.00		
tmx-quotemedia	amg	-0.25%	103.940	103.610	-0.260	456,292	104.340	102.210	104.200	113.000	59.110	52,053,190	33.00	5,410,408,569			3.16	
updown	amg	-0.25%	$103.94	$103.61	-$0.26	448,173	$104.34	$102.21	$104.20	$113.00	$59.11	52.05b	32.37	$5.28b			3.22	
wallstreetsurvivor	amg	2.45%	103.94	103.61	2.49	450,873	104.34	102.21		113.00	63.32		33.00	$5b			2.81	
yahoo-finance	amg	0.25%	103.94	103.40	0.26	456,292	104.34	102.21	104.20	113.00	59.11		33.19	5.41b			3.13	
ycharts-com	amg	-0.29%	103.90		-0.30					113.00	59.11		32.78	5.39b	0.00%		3.17	
zacks	amg	(-0.25%)	103.94		-0.26	vol.  456,292	104.34	102.21		113.00	58.08		16.1	5.42 b	0.00	0.00	6.47	
advfn	oeh	-0.54	11.14	11.26	-0.06	299012	11.26	11.01										
barchart	oeh	-0.54%	11.14	11.26	-0.06	299,012	11.26	11.01	11.20	14.24	7.05		0.00	$1.14 b			-0.67	
barrons	oeh	0.54%	11.14	11.26	-0.06	288,344	11.26	11.01				91.54 million		$1.35 billion	oeh has not issued dividends in more than 1 year.	$0.02		
bloomberg	oeh	-0.536%	11.140	11.260	-0.060	299,012	11.260	11.010		14.24	7.05	102.469mil		1,342.497mil			-0.120	
boston-com	oeh	-0.5357%	11.14 usd	11.26	-0.0600	299,012	11.26	11.01	11.20	14.24	7.050	42,148,000						
bostonmerchant	oeh	-0.5357%	11.14 usd	11.26	-0.0600	299,012	11.26	11.01	11.20	14.24	7.050	42,148,000						
business-insider	oeh	-0.5357%	11.14 usd	11.26	-0.0600	299,012	11.26	11.01	11.20	14.24	7.050	42,148,000						
chron	oeh	-0.5357%	11.14 usd	11.26	-0.0600	299,012	11.26	11.01	11.20	14.24	7.050	42,148,000						
cio-com	oeh	-0.54%	11.14 usd	11.26	-0.0600	299,012	11.26	11.01	11.20	14.24	7.050	42,148,000		470m				
cnn-money	oeh	-0.54%	11.14	11.26	-0.06	288,344	11.26	11.01	11.20					$469.5m				
easystockalterts	oeh	-0.53%	11.14	11.26	-0.06	299012	11.26	11.01	11.20	14.24	6.80						0.00	
eresearch-fidelity-com	oeh	-0.54%	11.1400	11.2600	-0.0600	299,012	11.2600	11.0100	11.2000	14.2400	6.8000	120,513,000	nm	$1.35b				
finance-abc7-com	oeh	-0.5357%	11.14 usd	11.26	-0.0600	299,012	11.26	11.01	11.20	14.24	7.050	42,148,000						
finance-abc7chicago-com	oeh	-0.5357%	11.14 usd	11.26	-0.0600	299,012	11.26	11.01	11.20	14.24	7.050	42,148,000						
financial-content	oeh	-0.5357%	11.14 usd	11.26	-0.0600	299,012	11.26	11.01	11.20	14.24	7.050	42,148,000						
finapps-forbes-com	oeh	-0.5%	$11.14	11.26	-0.06	299,012	11.26	11.01	11.20	14.24	7.05	102 mil		1 bil	0.0	0.00	-0.67	
finviz	oeh	-0.54%	11.14			299,012			11.20	-21.77%	63.82%	108.92m		1.21b			-0.63	
fool	oeh	-0.54%	$11.14	$11.26	-0.06	299,012	$11.26	$11.01	$11.20	$14.24	$6.80		0.00	$1.34b	0.80%	0.05		
foxbusiness	oeh		$11.14		-0.06	299,311			$11.20									
google-finance	oeh	(-0.54%)	11.14	11.26	-0.06	299,012.00	11.26	11.01		14.24	6.80	120.51m		1.34b			-0.63	
howthemarketworks	oeh	3.628%	11.14	11.26	0.39	288,344	11.26	11.01	10.75									
hpcwire	oeh	-0.5357%	11.14 usd	11.26	-0.0600	299,012	11.26	11.01	11.20	14.24	7.050	42,148,000						
insidestocks	oeh	-0.54%	11.14	11.26	-0.06	288344	11.26	11.01										
investopedia	oeh	-0.54 %	$11.14	11.26	-0.06				11.20									
investorguide	oeh	-0.54%	11.14	11.26	-0.06		11.26	11.01		14.24	6.80			1.142b			-0.668	
marketintellisearch	oeh	-0.54 %	$11.14	$11.26	-0.06	283.60k	$11.26	$11.01	$11.20			108.92m	0.00	1.22b	0.0 %		-0.63	
marketwatch	oeh	-0.54%	$11.14	open: 11.26	-0.06	13,018	$11.26	$11.01	$11.20	$14.24	$7.05			$1.35b				
minyanville	oeh	-0.5357%	11.14 usd	11.26	-0.0600	299,012	11.26	11.01	11.20	14.24	7.050	42,148,000						
msn-money	oeh	-0.54%	11.14	11.26	-0.06	299,012	11.26	11.01	11.20	14.24	6.80	120.51 mil	-17.97	1.35 bil			-0.68	
nasdaq-com	oeh	0.54%	$ 11.14		0.06	299,012	$ 11.26	$ 11.01	$ 11.20	$ 14.24	$ 6.80	102,469,000		$ 1,141,504,660	0.89 %	$0.100000	$ -0.67	
optimum	oeh	-0.54%	11.14 ( 4:15 pm edt)	11.26	-0.06	299,012	11.26	11.01	11.20	14.24	6.80	42.15m		469.5m	0.90	0.10		
paidcontent	oeh	-0.5357%	11.14 usd	11.26	-0.0600	299,012	11.26	11.01	11.20	14.24	7.050	42,148,000						
pc-quote	oeh	-0.54%	11.14	11.26	-0.06	299,012	11.26	11.01	11.2	14.24	6.80	103,020,898	-18.06452	1,147,653,000		0.025		
personal-wealth-biz	oeh	-0.54%	11.14	11.26	-0.06	299,311	11.26	11.01	11.20	14.24	6.80					0.00	-0.668	
predictwallstreet	oeh	-0.54%	11.14		-0.06	299,012												
raymond-james	oeh	-0.54	11.14	11.26	-0.06	299,012	11.26	11.01	11.14	14.24	7.05						-0.62	
renewable-energy-world	oeh	-0.5357%	11.14 usd	11.26	-0.0600	299,012	11.26	11.01	11.20	14.24	7.050	42,148,000						
screamingmedia	oeh	-0.54%	$	open: 11.26	-0.06	13,018	$11.26	$11.01	$11.20	$14.24	$7.05			$1.35b				
scroli	oeh	%	oeh			0												
simple-stock-quotes	oeh	-0.54%	last trade: 11.14		change: -0.060													
smartmoney	oeh	(-0.54%)	11.14	$11.26	-0.06	299,012	$11.26	$11.01	$11.20	$14.24	$6.80			1,147,700	0.00%	$0.03		
stocknod	oeh	-0.5357%	11.14 usd	11.26	-0.0600	299,012	11.26	11.01	11.20	14.24	7.050	42,148,000						
stockpickr	oeh	-0.54%	$11.14 -0.06 | -0.54%	11.26	-0.06	299.01k	11.26	11.01	11.20	14.24	6.80							
stocksmart	oeh	.0 %	$11.13	12.97	0	75,086	11.61	11.1										
stocktwits	oeh	-0.54%	11.14		-0.06													
streetinsider-com	oeh	0.54%	11.14	$11.26	-0.06	299,012	$11.26	$11.01	$11.20	$14.24	$6.80						$0.00	
thecramerreport	oeh		11.20	10.77	+0.45	607247	11.33	10.6706										
thestree	oeh	-0.54%	$11.14	11.26	-0.06	299012	11.26	11.01	11.2	-14.24	6.8	1.20513478e8		1.1476528e9				
tickerspy	oeh	-0.54%	$11.14	11.26	-0.06	299,012	11.26	11.01	11.20	14.24	6.80		-18.1	1.3b	0.00%	$0.03		
tmx-quotemedia	oeh	-0.54%	11.140	11.260	-0.060	299,311	11.260	11.010	11.200	14.240	7.050	120,513,478		1,342,520,145			-0.68	
updown	oeh	-0.54%	$11.14	$11.26	-$0.06	286,094	$11.26	$11.01	$11.20	$14.24	$7.05	120.51b		$1.29b			-0.68	
wallstreetsurvivor	oeh	3.63%	11.14	11.26	0.39	288,344	11.26	11.01		14.24	8.35			$1b			-0.68	
yahoo-finance	oeh	0.54%	11.14	11.26	0.06	299,012	11.26	11.01	11.20	14.24	7.05			1.14b			-0.67	
ycharts-com	oeh	-0.54%	11.14		-0.06					14.24	7.05			1.14b	0.00%		-0.67	
zacks	oeh	(-0.54%)	11.14		-0.06	vol.  299,012	11.26	11.01		14.24	6.80			1.15 b	0.00	0.00	-.14	
advfn	kcg	0.00	14.11		0.0													
barchart	kcg	-1.97%	10.95	11.12	-0.22	761,079	11.14	10.94	11.17	14.95	10.72		10.02	$1.11 b			+1.01	
barrons	kcg	1.97%	10.95	11.12	-0.22	749,530	11.14	10.94				94.45 million		$1.12 billion	kcg has not issued dividends in more than 1 year.			
bloomberg	kcg	-1.970%	10.950	11.120	-0.220	761,079	11.140	10.940		14.95	10.72	100.363mil	9.777	1,098.979mil			1.120	
boston-com	kcg	-1.970%	10.95 usd	11.12	-0.2200	761,079	11.14	10.94	11.17	14.95	10.72	100,363,431						
bostonmerchant	kcg	-1.970%	10.95 usd	11.12	-0.2200	761,079	11.14	10.94	11.17	14.95	10.72	100,363,431						
business-insider	kcg	-1.970%	10.95 usd	11.12	-0.2200	761,079	11.14	10.94	11.17	14.95	10.72	100,363,431						
chron	kcg	-1.970%	10.95 usd	11.12	-0.2200	761,079	11.14	10.94	11.17	14.95	10.72	100,363,431						
cio-com	kcg	-1.97%	10.95 usd	11.12	-0.2200	761,079	11.14	10.94	11.17	14.95	10.72	100,363,431	10.95	1b				
cnn-money	kcg	-1.97%	10.95	11.12	-0.22	760,764	11.14	10.94	11.17				11.0	$1.1b				
easystockalterts	kcg	-1.98%	10.95	11.12	-0.22	761079	11.14	10.94	11.17	14.95	10.72		10.95				1.00	
eresearch-fidelity-com	kcg	-1.97%	10.9500	11.1200	-0.2200	761,079	11.1400	10.9400	11.1700	14.9500	10.7200	100,363,000	11.06	$1.12b				
finance-abc7-com	kcg	-1.970%	10.95 usd	11.12	-0.2200	761,079	11.14	10.94	11.17	14.95	10.72	100,363,431						
finance-abc7chicago-com	kcg	-1.970%	10.95 usd	11.12	-0.2200	761,079	11.14	10.94	11.17	14.95	10.72	100,363,431						
financial-content	kcg	-1.970%	10.95 usd	11.12	-0.2200	761,079	11.14	10.94	11.17	14.95	10.72	100,363,431						
finapps-forbes-com	kcg	-2.0%	$10.95	11.12	-0.22	761,079	11.14	10.94	11.17	14.95	10.72	100 mil	10.8	1 bil	0.0	0.00	1.01	
finviz	kcg	-1.97%	10.95			760,764			11.17	-26.76%	2.15%	100.36m	10.84	1.10b			1.01	
fool	kcg	-1.97%	$10.95	$11.12	-0.22	760,764	$11.14	$10.94	$11.17	$14.95	$10.72		11.20	$1.10b				
foxbusiness	kcg		$10.95		-0.22	764,430			$11.17									
google-finance	kcg	(-1.97%)	10.95	11.12	-0.22	761,079.00	11.14	10.94		14.95	10.72	100.36m	10.84	1.10b			1.01	
howthemarketworks	kcg	-0.635%	10.95	11.12	-0.07	749,530	11.14	10.94	11.02									
hpcwire	kcg	-1.970%	10.95 usd	11.12	-0.2200	761,079	11.14	10.94	11.17	14.95	10.72	100,363,431						
insidestocks	kcg	-1.97%	10.95	11.12	-0.22	752881	11.14	10.94					price earnings ratio: 9.95					
investopedia	kcg	-1.97 %	$10.95	11.12	-0.22				11.17									
marketintellisearch	kcg	-1.97 %	$10.95	$11.12	-0.22	706.30k	$11.14	$10.94	$11.17			100.36m	11.06	1.12b	0.0 %		1.01	
marketwatch	kcg	-1.97%	$10.95	open: 11.12	-0.22	15,949	$11.14	$10.94	$11.17	$14.95	$10.72		10.85	$1.12b			1.01	
minyanville	kcg	-1.970%	10.95 usd	11.12	-0.2200	761,079	11.14	10.94	11.17	14.95	10.72	100,363,431						
msn-money	kcg	-1.97%	10.95	11.12	-0.22	761,079	11.14	10.94	11.17	14.95	10.72	100.36 mil	10.95	1.12 bil			1.01	
nasdaq-com	kcg	1.97%	$ 10.95		0.22	761,079	$ 11.14	$ 10.94	$ 11.17	$ 14.95	$ 10.72	100,363,000	10.84	$ 1,098,974,850			$ 1.01	
optimum	kcg	-1.97%	10.95 ( 4:15 pm edt)	11.12	-0.22	760,764	11.14	10.94	11.17	14.95	10.72	100.36m	10.9	1.1b			1.00	
paidcontent	kcg	-1.970%	10.95 usd	11.12	-0.2200	761,079	11.14	10.94	11.17	14.95	10.72	100,363,431						
pc-quote	kcg	-1.97%	10.95	11.12	-0.22	761,079	11.14	10.94	11.17	14.95	10.72	102,379,425	11.17	1,121,055,000				
personal-wealth-biz	kcg	-1.97%	10.95	11.12	-0.22	764,430	11.14	10.94	11.17	15.35	11.88		11.19			0.00	0.998	
predictwallstreet	kcg	-1.97%	10.95		-0.22	761,079												
raymond-james	kcg	-1.97	10.95	11.12	-0.22	761,079	11.14	10.94	10.95	14.95	10.72		10.53				1.04	
renewable-energy-world	kcg	-1.970%	10.95 usd	11.12	-0.2200	761,079	11.14	10.94	11.17	14.95	10.72	100,363,431						
screamingmedia	kcg	-1.97%	$	open: 11.12	-0.22	15,949	$11.14	$10.94	$11.17	$14.95	$10.72		10.85	$1.12b			1.01	
scroli	kcg	%	kcg			0												
simple-stock-quotes	kcg	-1.97%	last trade: 10.95		change: -0.220								p/e ratio: 11.19					
smartmoney	kcg	(-1.97%)	10.95	$11.12	-0.22	761,079	$11.14	$10.94	$11.17	$14.95	$10.72			1,121,100	0.00%	$0.00		
stocknod	kcg	-1.970%	10.95 usd	11.12	-0.2200	761,079	11.14	10.94	11.17	14.95	10.72	100,363,431						
stockpickr	kcg	-1.97%	$10.95 -0.22 | -1.97%	11.14	-0.22	760.76k	11.14	10.94	11.17	14.95	10.72							
stocksmart	kcg	.0 %	$11.74	13.7	0	192,243	12.3	11.74										
stocktwits	kcg	-1.88%	10.96		-0.21													
streetinsider-com	kcg	1.97%	10.95	$11.12	-0.22	761,079	$11.14	$10.94	$11.17	$14.95	$10.72		10.95				$1.00	
thecramerreport	kcg		10.95	11.12	-0.22	761079	11.14	10.94										
thestree	kcg	-1.97%	$10.95	11.14	-0.22	760764	11.14	10.94	11.17	-14.95	10.72	1.00363431e8		1.121059524e9				
tickerspy	kcg	-1.97%	$10.95	11.12	-0.22	760,764	11.14	10.94	11.17	14.95	10.72		11.2	1.1b	0.00%	$0.00		
tmx-quotemedia	kcg	-1.97%	10.950	11.120	-0.220	764,430	11.140	10.940	11.170	14.950	10.720	100,363,431	11.20	1,098,979,569			1.00	
updown	kcg	-1.97%	$10.95	$11.12	-$0.22	745,130	$11.14	$10.94	$11.17	$14.95	$10.72	100.36b	10.75	$1.10b			1.04	
wallstreetsurvivor	kcg	-0.64%	10.95	11.12	-0.07	749,530	11.14	10.94		14.95	10.72		11.20	$1b			0.97	
yahoo-finance	kcg	1.97%	10.95	11.12	0.22	761,079	11.14	10.94	11.17	14.95	10.72		10.97	1.00b			1.00	
ycharts-com	kcg	-1.88%	10.96		-0.21					14.95	10.74		10.96	1.11b	0.00%		1.00	
zacks	kcg	(-1.97%)	10.95		-0.22	vol.  761,079	11.14	10.94		14.95	10.72		10.15	1.12 b	0.00	0.00	1.1	
advfn	crbc	0.00	0.69		0.0													
barchart	crbc	unch	0.69	0.69	unch	5,246,127	0.70	0.67	0.69	1.07	0.55		0.00	$274.03 m			-0.75	
barrons	crbc																	
bloomberg	crbc																	
boston-com	crbc	0.00%	0.6900 usd		+0.00	0	0.6900	0.6900	0.6900	1.070	0.5500							
bostonmerchant	crbc	0.00%	0.6900 usd		+0.00	0	0.6900	0.6900	0.6900	1.070	0.5500							
business-insider	crbc	0.00%	0.6900 usd		+0.00	0	0.6900	0.6900	0.6900	1.070	0.5500							
chron	crbc	0.00%	0.6900 usd		+0.00	0	0.6900	0.6900	0.6900	1.070	0.5500							
cio-com	crbc	0.00%	0.6900 usd		+0.00	0	0.6900	0.6900	0.6900	1.070	0.5500							
cnn-money	crbc	+8.84%today&rsquo;s change	7.51data as of 3:59pm et	6.95	+0.61	158,066	7.60	6.95	6.90				nm	$29.9m				
easystockalterts	crbc	0.00%	0.69	1.70	+0.00	504329	0.69	0.69	0.69	1.07	0.55						-0.76	
finance-abc7-com	crbc	0.00%	0.6900 usd		+0.00	0	0.6900	0.6900	0.6900	1.070	0.5500							
finance-abc7chicago-com	crbc	0.00%	0.6900 usd		+0.00	0	0.6900	0.6900	0.6900	1.070	0.5500							
financial-content	crbc	0.00%	0.6900 usd		+0.00	0	0.6900	0.6900	0.6900	1.070	0.5500							
finapps-forbes-com	crbc	8.8%	$7.51	6.95	0.61	158,066	7.60	6.95	6.90	10.70	5.50	40 mil		299 mil	0.0	0.00	-7.50	
finviz	crbc	0.00%	0.69			0			0.69	-35.51%	25.45%	397.78m		274.47m			-0.77	
fool	crbc	0%	$0.69	$0.00	0.00	0	$0.71	$0.67	$0.69	$1.07	$0.55		0.00	$274.47m	9.10%	1.16		
foxbusiness	crbc		$7.51		+0.56	158,066			$6.95									
google-finance	crbc		0.0000			0.00				1.07	0.55	39.78m		274.47m			-7.71	
howthemarketworks	crbc	-0.014%	0.69	0.69	-0.0001	5,188,330	0.7067	0.67	0.6901									
hpcwire	crbc	0.00%	0.6900 usd		+0.00	0	0.6900	0.6900	0.6900	1.070	0.5500							
insidestocks	crbc	unch%	6.90	6.90		518830	7.10	6.70										
investorguide	crbc		0.00															
marketintellisearch	crbc	-0.6 %	$37.91	$38.20	-0.23	21.10k	$38.20	$37.50	$38.14			397.78m	0.00	0.27b	0.0 %		-0.77	
marketwatch	crbc	+8.84%	$7.51	open: 6.95	+0.61	15,732	$7.60	$6.95	$6.90	$7.60	$0.55			$2.99b				
minyanville	crbc	0.00%	0.6900 usd		+0.00	0	0.6900	0.6900	0.6900	1.070	0.5500							
msn-money	crbc		0.69						0.69	1.07	0.55	397.78 mil	-0.90	274.47 mil			-0.76	
optimum	crbc	-	0.69 (07.01.11  8:10 pm edt)		-		0.69	0.69	0.69	1.07	0.55						-0.76	
paidcontent	crbc	0.00%	0.6900 usd		+0.00	0	0.6900	0.6900	0.6900	1.070	0.5500							
pc-quote	crbc	0.00%				0						0		0				
personal-wealth-biz	crbc					0												
predictwallstreet	crbc	0.00%	0.69		0.00													
raymond-james	crbc																	
renewable-energy-world	crbc	0.00%	0.6900 usd		+0.00	0	0.6900	0.6900	0.6900	1.070	0.5500							
screamingmedia	crbc	+8.84%	$	open: 6.95	+0.61	15,732	$7.60	$6.95	$6.90	$7.60	$0.55			$2.99b				
scroli	crbc	%	crbc			0												
simple-stock-quotes	crbc		last trade: 0.00		change: 0.000													
smartmoney	crbc																	
stocknod	crbc	0.00%	0.6900 usd		+0.00	0	0.6900	0.6900	0.6900	1.070	0.5500							
stockpickr	crbc	8.06%	$7.51 0.56 | 8.06%	6.95	0.56	158.07k	7.60	6.95	6.95	0.00	0.00							
stocksmart	crbc	.0 %	$.8395	.607	0	48,303	.8501	.8224										
stocktwits	crbc	2.03%	0.70		+0.01													
streetinsider-com	crbc	-0%	0.69	$1.70		504,329	$0.69	$0.69	$0.69	$1.07	$0.55						$-0.76	
thecramerreport	crbc		0.00															
thestree	crbc	8.06%	$7.51	6.95	0.56	158066	7.6	6.95	6.95	-0.0	0.0	3.97777045e8		2.74466161e8				
tickerspy	crbc	0.00%	$0.69	0.69	0.00	5,188,330	0.71	0.67	0.69	1.07	0.55		-0.9	274.4m	0.00%	$0.14		
tmx-quotemedia	crbc																	
wallstreetsurvivor	crbc	-0.01%	0.69	0.69	0.00	5,188,330	0.71	0.67		1.00	0.55			$274m			-0.80	
yahoo-finance	crbc																	
ycharts-com	crbc	-0.01%	0.69		-0.00					1.07	0.55			274.03m	0.00%		-0.76	
zacks	crbc																	
advfn	aly	0.00	6.55		0.0													
barrons	aly																	
bloomberg	aly																	
boston-com	aly	-7.143%	0.1950 gbp	0.2100	-0.0150	443,720	0.2100	0.1869	0.2100	0.2600	0.1200	727,762,868						
bostonmerchant	aly	-7.143%	0.1950 gbp	0.2100	-0.0150	443,720	0.2100	0.1869	0.2100	0.2600	0.1200	727,762,868						
business-insider	aly	-7.143%	0.1950 gbp	0.2100	-0.0150	443,720	0.2100	0.1869	0.2100	0.2600	0.1200	727,762,868						
chron	aly	-7.143%	0.1950 gbp	0.2100	-0.0150	443,720	0.2100	0.1869	0.2100	0.2600	0.1200	727,762,868						
cio-com	aly	-7.14%	0.1950 gbp	0.2100	-0.0150	443,720	0.2100	0.1869	0.2100	0.2600	0.1200							
cnn-money	aly																	
easystockalterts	aly	0.00%	6.55	0.00	+0.00	151000	6.55	6.55	6.55	8.02	1.79						-0.41	
finance-abc7-com	aly	-7.143%	0.1950 gbp	0.2100	-0.0150	443,720	0.2100	0.1869	0.2100	0.2600	0.1200	727,762,868						
finance-abc7chicago-com	aly	-7.143%	0.1950 gbp	0.2100	-0.0150	443,720	0.2100	0.1869	0.2100	0.2600	0.1200	727,762,868						
financial-content	aly	-7.143%	0.1950 gbp	0.2100	-0.0150	443,720	0.2100	0.1869	0.2100	0.2600	0.1200	727,762,868						
fool	aly																	
foxbusiness	aly																	
google-finance	aly	(-7.14%)	19.50	21.00	-1.50	null	21.00	18.69		26.00	18.25	7.28m	7.35	141.91m*	7.69*	1.00	0.03*	
howthemarketworks	aly																	
hpcwire	aly	-7.143%	0.1950 gbp	0.2100	-0.0150	443,720	0.2100	0.1869	0.2100	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	3.54 %	$8.78	$8.46	0.30	511.40k	$8.79	$8.40	$8.48						%			
marketwatch	aly	-3.64%	1.88	open: 1.85	-0.07	1,335	1.88	1.85	1.95	6.66	1.80			752,000				
minyanville	aly	-7.143%	0.1950 gbp	0.2100	-0.0150	443,720	0.2100	0.1869	0.2100	0.2600	0.1200	727,762,868						
msn-money	aly																	
paidcontent	aly	-7.143%	0.1950 gbp	0.2100	-0.0150	443,720	0.2100	0.1869	0.2100	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	-7.143%	0.1950 gbp	0.2100	-0.0150	443,720	0.2100	0.1869	0.2100	0.2600	0.1200	727,762,868						
screamingmedia	aly	-3.64%		open: 1.85	-0.07	1,335	1.88	1.85	1.95	6.66	1.80			752,000				
scroli	aly	%	aly			0												
simple-stock-quotes	aly	0.00%	last trade: 6.55		change: 0.000													
stocknod	aly	-7.143%	0.1950 gbp	0.2100	-0.0150	443,720	0.2100	0.1869	0.2100	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		151,000	$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	1.67	1.22	1.22	0.02	128301	1.28	1.22										
barchart	ikan	+1.67%	1.22	1.22	+0.02	131,921	1.28	1.22	1.20	2.00	0.86		0.00	$83.19 m			-0.86	
barrons	ikan	1.67%	1.22	1.22	+0.02	128,301	1.28	1.22				56.71 million		$69.19 million	ikan has not issued dividends in more than 1 year.			
bloomberg	ikan	1.667%	1.220	1.220	0.020	128,301	1.280	1.220		2.00	0.86	68.186mil		83.187mil			-0.380	
boston-com	ikan	+1.667%	1.220 usd	1.220	+0.0200	128,301	1.280	1.220	1.200	2.000	0.8600	68,185,912						
bostonmerchant	ikan	+1.667%	1.220 usd	1.220	+0.0200	128,301	1.280	1.220	1.200	2.000	0.8600	68,185,912						
business-insider	ikan	+1.667%	1.220 usd	1.220	+0.0200	128,301	1.280	1.220	1.200	2.000	0.8600	68,185,912						
chron	ikan	+1.667%	1.220 usd	1.220	+0.0200	128,301	1.280	1.220	1.200	2.000	0.8600	68,185,912						
cio-com	ikan	+1.67%	1.220 usd	1.220	+0.0200	128,301	1.280	1.220	1.200	2.000	0.8600	68,185,912		83m				
cnn-money	ikan	+1.67%today&rsquo;s change	1.22data as of 3:59pm et	1.22	+0.02	128,301	1.28	1.22	1.20				nm	$83.2m				
easystockalterts	ikan	1.64%	1.22	1.22	+0.02	128301	1.28	1.22	1.20	2.00	0.86						-0.83	
eresearch-fidelity-com	ikan	1.67%	1.2200	1.2200	0.0200	128,301	1.2800	1.2200	1.2000	2.0000	0.8600	68,186,000	nm	$81.82m				
finance-abc7-com	ikan	+1.667%	1.220 usd	1.220	+0.0200	128,301	1.280	1.220	1.200	2.000	0.8600	68,185,912						
finance-abc7chicago-com	ikan	+1.667%	1.220 usd	1.220	+0.0200	128,301	1.280	1.220	1.200	2.000	0.8600	68,185,912						
financial-content	ikan	+1.667%	1.220 usd	1.220	+0.0200	128,301	1.280	1.220	1.200	2.000	0.8600	68,185,912						
finapps-forbes-com	ikan	1.7%	$1.22	1.22	0.02	128,301	1.28	1.22	1.20	2.00	0.86	68 mil		83 mil	0.0	0.00	-0.86	
finviz	ikan	1.67%	1.22			128,301			1.20	-39.00%	41.86%	68.19m		81.83m			-0.85	
fool	ikan	+1.67%	$1.22	$1.22	0.02	128,301	$1.28	$1.22	$1.20	$2.00	$0.86		0.00	$83.19m				
foxbusiness	ikan		$1.22		+0.02	128,301			$1.20									
google-finance	ikan	(1.67%)	1.22	1.22	+0.02	128,301.00	1.28	1.22		2.00	0.86	68.19m		83.19m			-0.85	
howthemarketworks	ikan	-0.813%	1.22	1.22	-0.01	128,301	1.28	1.22	1.23									
hpcwire	ikan	+1.667%	1.220 usd	1.220	+0.0200	128,301	1.280	1.220	1.200	2.000	0.8600	68,185,912						
insidestocks	ikan	+1.67%	1.22	1.22	+0.02	128301	1.28	1.22										
investopedia	ikan	+1.67 %	$1.22	1.22	+0.02				1.20									
investorguide	ikan	+1.67%	1.22	1.25	+0.02		1.28	1.22		2.15	0.86			83.2m			-0.79	
marketintellisearch	ikan	1.67 %	$1.22	$1.25	0.02	127.10k	$1.28	$1.22	$1.20			68.19m	0.00	0.08b	0.0 %		-0.85	
marketwatch	ikan	+1.67%	$1.22	open: 1.22	+0.02	128,301	$1.28	$1.22	$1.20	$2.00	$0.86			$69.19m				
minyanville	ikan	+1.667%	1.220 usd	1.220	+0.0200	128,301	1.280	1.220	1.200	2.000	0.8600	68,185,912						
msn-money	ikan	+1.67%	1.22	1.22	+0.02	128,301	1.28	1.22	1.20	2.00	0.86	68.19 mil	-1.47	81.82 mil			-0.86	
nasdaq-com	ikan	1.67%	$ 1.22	$ 1.22	0.02	128,301	$ 1.28	$ 1.22	$ 1.20	$ 2	$ 0.86	68,186,000		$ 83,186,920			$ -0.86	
optimum	ikan	+1.67%	1.22 ( 4:30 pm edt)	1.22	+0.02	128,301	1.28	1.22	1.20	2.00	0.86	68.19m		83.2m			-0.83	
paidcontent	ikan	+1.667%	1.220 usd	1.220	+0.0200	128,301	1.280	1.220	1.200	2.000	0.8600	68,185,912						
pc-quote	ikan	1.67%	1.22	1.22	0.02	128,301	1.28	1.22	1.2	2.00	0.86	67,068,197	-1.44578	81,823,000				
personal-wealth-biz	ikan	+1.67%	1.22	1.25		128,301	1.28	1.22	1.20	2.15	0.86					0.00	-0.79	
predictwallstreet	ikan	+1.67%	1.22		+0.02	128,301												
raymond-james	ikan	1.67	1.22	1.22	0.02	128,301	1.28	1.22	1.22	2.00	0.86						-0.86	
renewable-energy-world	ikan	+1.667%	1.220 usd	1.220	+0.0200	128,301	1.280	1.220	1.200	2.000	0.8600	68,185,912						
screamingmedia	ikan	+1.67%	$	open: 1.22	+0.02	128,301	$1.28	$1.22	$1.20	$2.00	$0.86			$69.19m				
scroli	ikan	%	ikan			0												
simple-stock-quotes	ikan	+1.67%	last trade: 1.22		change: 0.020													
smartmoney	ikan	(1.67%)	1.22	$1.22	0.02	128,301	$1.28	$1.22	$1.20	$2.00	$0.86			81,800	0.00%	$0.00		
stocknod	ikan	+1.667%	1.220 usd	1.220	+0.0200	128,301	1.280	1.220	1.200	2.000	0.8600	68,185,912						
stockpickr	ikan	1.67%	$1.22 0.02 | 1.67%	1.22	0.02	128.30k	1.28	1.22	1.20	2.00	0.86							
stocksmart	ikan	.0 %	$1.58	1.37	0	66,879	1.62	1.53										
stocktwits	ikan	2.50%	1.23		+0.03													
streetinsider-com	ikan	1.67%	1.22	$1.22	+0.02	128,301	$1.28	$1.22	$1.20	$2.00	$0.86						$-0.83	
thecramerreport	ikan		1.22	1.25	+0.02	128301	1.28	1.22										
thestree	ikan	1.67%	$1.22	1.22	0.02	128301	1.28	1.22	1.2	-2.0	0.86	6.8185912e7		8.1823094e7				
tickerspy	ikan	1.67%	$1.22	1.22	+0.02	128,301	1.28	1.22	1.20	2.00	0.86		-1.4	81.8m	0.00%	$0.00		
tmx-quotemedia	ikan	1.67%	1.220	1.220	0.020	128,301	1.280	1.220	1.200	2.000	0.860	68,185,912		83,186,813			-0.83	
updown	ikan	1.67%	$1.22	$1.22	$0.02	128,301	$1.28	$1.22	$1.20	$2.00	$0.86	68.18b		$84m			-0.79	
wallstreetsurvivor	ikan	-0.81%	1.22	1.22	-0.01	128,301	1.28	1.22		1.83	0.86			$82m			-0.88	
yahoo-finance	ikan	1.67%	1.22	1.25	0.02	128,301	1.28	1.22	1.20	2.00	0.86			83.19m			-0.79	
ycharts-com	ikan	+2.50%	1.23		+0.03					2.00	0.86			83.87m	0.00%		-0.83	
zacks	ikan	(1.67%)	1.22		0.02	vol.  128,301	1.28	1.22		2.00	0.86			81.82 m	0.00	0.00	-.29	
advfn	agco	-0.48	50.07	50.06	-0.24	1119235	50.46	49.48										
barchart	agco	-0.48%	50.07	50.21	-0.24	1,119,235	50.46	49.48	50.31	59.81	26.58		16.40	$4.75 b			+2.99	
barrons	agco	0.48%	50.07	50.06	-0.24	1.119m	50.46	49.48				96.40 million		$4.77 billion	agco has not issued dividends in more than 1 year.	$0.01		
bloomberg	agco	-0.477%	50.070	50.060	-0.240	1,119,235	50.460	49.480		59.81	26.58	94.807mil	16.635	4,746.984mil			3.010	
boston-com	agco	-0.4770%	50.07 usd	50.06	-0.2400	1,119,235	50.46	49.48	50.31	59.81	26.58	94,806,961						
bostonmerchant	agco	-0.4770%	50.07 usd	50.06	-0.2400	1,119,235	50.46	49.48	50.31	59.81	26.58	94,806,961						
business-insider	agco	-0.4770%	50.07 usd	50.06	-0.2400	1,119,235	50.46	49.48	50.31	59.81	26.58	94,806,961						
chron	agco	-0.4770%	50.07 usd	50.06	-0.2400	1,119,235	50.46	49.48	50.31	59.81	26.58	94,806,961						
cio-com	agco	-0.48%	50.07 usd	50.06	-0.2400	1,119,235	50.46	49.48	50.31	59.81	26.58	94,806,961	16.69	5b				
cnn-money	agco	-0.48%today&rsquo;s change	50.07data as of 4:02pm et	50.06	-0.24	1,118,435	50.46	49.48	50.31				16.7	$4.7b				
easystockalterts	agco	-0.48%	50.07	50.06	-0.24	1119235	50.46	49.48	50.31	59.81	26.31		16.69				3.00	
eresearch-fidelity-com	agco	-0.48%	50.0700	50.0600	-0.2400	1,119,235	50.4600	49.4800	50.3100	59.8100	26.3100	94,807,000	16.83	$4.77b				
finance-abc7-com	agco	-0.4770%	50.07 usd	50.06	-0.2400	1,119,235	50.46	49.48	50.31	59.81	26.58	94,806,961						
finance-abc7chicago-com	agco	-0.4770%	50.07 usd	50.06	-0.2400	1,119,235	50.46	49.48	50.31	59.81	26.58	94,806,961						
financial-content	agco	-0.4770%	50.07 usd	50.06	-0.2400	1,119,235	50.46	49.48	50.31	59.81	26.58	94,806,961						
finapps-forbes-com	agco	-0.5%	$50.07	50.06	-0.24	1,119,235	50.46	49.48	50.31	59.81	26.58	95 mil	16.8	5 bil	0.0	0.00	2.99	
finviz	agco	-0.48%	50.07			1,119,235			50.31	-16.28%	90.31%	94.81m	16.83	4.77b			2.99	
fool	agco	-0.48%	$50.07	$50.06	-0.24	1,119,235	$50.46	$49.48	$50.31	$59.81	$26.31		16.80	$4.75b				
foxbusiness	agco		$50.07		-0.24	1,119,711			$50.31									
google-finance	agco	(-0.48%)	50.07	50.06	-0.24	1.12m	50.46	49.48		59.81	26.31	94.81m	16.72	4.75b			2.99	
howthemarketworks	agco	1.438%	50.07	50.06	0.71	1,119,235	50.46	49.48	49.36									
hpcwire	agco	-0.4770%	50.07 usd	50.06	-0.2400	1,119,235	50.46	49.48	50.31	59.81	26.58	94,806,961						
insidestocks	agco	-0.48%	50.07	50.21	-0.24	1119235	50.46	49.48					price earnings ratio: 16.63					
investopedia	agco	-0.48 %	$50.07	50.06	-0.24				50.31									
investorguide	agco	-0.48%	50.07	50.06	-0.24		50.46	49.48		59.81	25.48		16.77	4.747b			3.00	
marketintellisearch	agco	-0.48 %	$50.07	$50.06	-0.24	1110.20k	$50.46	$49.48	$50.31			94.81m	16.83	4.77b	0.0 %		2.99	
marketwatch	agco	-0.48%	$50.03	open: 50.06	-0.24	800	$50.46	$49.48	$50.31	$59.81	$26.58		16.95	$4.77b			2.95	
minyanville	agco	-0.4770%	50.07 usd	50.06	-0.2400	1,119,235	50.46	49.48	50.31	59.81	26.58	94,806,961						
msn-money	agco	-0.48%	50.07	50.06	-0.24	1.12 mil	50.46	49.48	50.31	59.81	26.31	94.81 mil	16.69	4.77 bil			2.99	
nasdaq-com	agco	0.48%	$ 50.07		0.24	1,119,235	$ 50.46	$ 49.48	$ 50.31	$ 59.81	$ 26.31	94,807,000	16.75	$ 4,746,986,490			$ 2.99	
optimum	agco	-0.48%	50.07 ( 4:02 pm edt)	50.06	-0.24	1,119,235	50.46	49.48	50.31	59.81	26.31	94.81m	16.7	4.7b			3.00	
paidcontent	agco	-0.4770%	50.07 usd	50.06	-0.2400	1,119,235	50.46	49.48	50.31	59.81	26.58	94,806,961						
pc-quote	agco	-0.48%	50.07	50.06	-0.24	1,119,711	50.46	49.48	50.31	59.81	26.31	95,261,434	16.77	4,769,740,000				
personal-wealth-biz	agco	-0.48%	50.07	50.06	-0.24	1,119,711	50.46	49.48	50.31	59.81	25.48		16.77			0.00	3.00	
predictwallstreet	agco	-0.48%	50.07		-0.24	1,119,235												
raymond-james	agco	-0.48	50.07	50.06	-0.24	1,119,235	50.46	49.48	50.07	59.81	26.58		16.05				3.12	
renewable-energy-world	agco	-0.4770%	50.07 usd	50.06	-0.2400	1,119,235	50.46	49.48	50.31	59.81	26.58	94,806,961						
screamingmedia	agco	-0.48%	$	open: 50.06	-0.24	800	$50.46	$49.48	$50.31	$59.81	$26.58		16.95	$4.77b			2.95	
scroli	agco	%	agco			0												
simple-stock-quotes	agco	-0.48%	last trade: 50.07		change: -0.240								p/e ratio: 16.77					
smartmoney	agco	(-0.48%)	50.07	$50.06	-0.24	1,119,235	$50.46	$49.48	$50.31	$59.81	$26.31			4,769,700	0.00%	$0.01		
stocknod	agco	-0.4770%	50.07 usd	50.06	-0.2400	1,119,235	50.46	49.48	50.31	59.81	26.58	94,806,961						
stockpickr	agco	-0.48%	$50.07 -0.24 | -0.48%	50.06	-0.24	1.12m	50.46	49.48	50.31	59.81	26.31							
stocksmart	agco	.0 %	$48.97	50.6	0	147,439	51.57	48.89										
stocktwits	agco	-0.52%	50.05		-0.26													
streetinsider-com	agco	0.48%	50.07	$50.06	-0.24	1,119,235	$50.46	$49.48	$50.31	$59.81	$26.31		16.69				$3.00	
thecramerreport	agco		50.07	50.06	-0.24	1119235	50.46	49.48										
thestree	agco	-0.48%	$50.07	50.06	-0.24	1119235	50.46	49.48	50.31	-59.81	26.31	9.4806961e7		4.769738208e9				
tickerspy	agco	-0.48%	$50.07	50.06	-0.24	1,119,235	50.46	49.48	50.31	59.81	26.31		16.8	4.7b	0.00%	$0.00		
tmx-quotemedia	agco	-0.48%	50.070	50.060	-0.240	1,119,711	50.460	49.480	50.310	59.810	26.580	94,806,961	16.80	4,746,984,537			3.00	
updown	agco	-0.48%	$50.07	$50.06	-$0.24	1,118,435	$50.46	$49.48	$50.31	$59.81	$26.58	94.80b	16.15	$4.68b			3.12	
wallstreetsurvivor	agco	1.44%	50.07	50.06	0.71	1,119,235	50.46	49.48		59.81	32.36		16.80	$5b			2.29	
yahoo-finance	agco	0.48%	50.07	50.06	0.24	1,119,235	50.46	49.48	50.31	59.81	26.31		16.69	4.75b			3.00	
ycharts-com	agco	-0.52%	50.05		-0.26					59.81	26.58		16.68	4.74b	0.00%		3.00	
zacks	agco	(-0.48%)	50.07		-0.24	vol.  1,119,235	50.46	49.48		59.81	26.24		16.71	4.77 b	0.00	0.00	3.01	
advfn	edr	0.80	8.83	8.76	0.07	535167	8.85	8.75										
barchart	edr	+0.80%	8.83	8.76	+0.07	535,167	8.85	8.75	8.76	8.85	5.72		21.42	$637.35 m	2.33%	$0.20	-0.72	
barrons	edr	0.80%	8.83	8.76	+0.07	535,167	8.85	8.75				57.54 million		$632.69 million	3.17%	$0.07		
bloomberg	edr	0.799%	8.830	8.760	0.070	535,167	8.850	8.750		8.85	5.87	72.225mil		637.749mil	2.268	0.070 regular cash	-0.130	
boston-com	edr	+0.7991%	8.830 usd	8.760	+0.0700	535,167	8.850	8.750	8.760	8.770	5.870	72,225,239						
bostonmerchant	edr	+0.7991%	8.830 usd	8.760	+0.0700	535,167	8.850	8.750	8.760	8.770	5.870	72,225,239						
business-insider	edr	+0.7991%	8.830 usd	8.760	+0.0700	535,167	8.850	8.750	8.760	8.770	5.870	72,225,239						
chron	edr	+0.7991%	8.830 usd	8.760	+0.0700	535,167	8.850	8.750	8.760	8.770	5.870	72,225,239						
cio-com	edr	+0.80%	8.830 usd	8.760	+0.0700	535,167	8.850	8.750	8.760	8.770	5.870	72,225,239		638m	3.2	0.28		
cnn-money	edr	+0.80%today&rsquo;s change	8.83data as of 4:02pm et	8.76	+0.07	535,167	8.85	8.75	8.76				nm	$637.7m	3.17%			
easystockalterts	edr	0.80%	8.83	8.76	+0.07	535167	8.85	8.75	8.76	8.78	5.87						-0.28	
eresearch-fidelity-com	edr	0.80%	8.8300	8.7600	0.0700	535,167	8.8500	8.7500	8.7600	8.7800	5.8700	72,225,000	nm	$632.69m	2.51%	$0.070000		
finance-abc7-com	edr	+0.7991%	8.830 usd	8.760	+0.0700	535,167	8.850	8.750	8.760	8.770	5.870	72,225,239						
finance-abc7chicago-com	edr	+0.7991%	8.830 usd	8.760	+0.0700	535,167	8.850	8.750	8.760	8.770	5.870	72,225,239						
financial-content	edr	+0.7991%	8.830 usd	8.760	+0.0700	535,167	8.850	8.750	8.760	8.770	5.870	72,225,239						
finapps-forbes-com	edr	0.8%	$8.83	8.76	0.07	535,167	8.85	8.75	8.76	8.78	5.87	72 mil		638 mil	3.2	0.28	-0.72	
finviz	edr	0.80%	8.83			535,769			8.76	0.57%	54.47%	72.23m		632.73m		0.28	-0.28	
fool	edr	+0.80%	$8.83	$8.76	0.07	535,167	$8.85	$8.75	$8.76	$8.78	$5.87		0.00	$637.75m	3.60%	0.28		
foxbusiness	edr		$8.83		+0.07	544,452			$8.76									
google-finance	edr	(0.80%)	8.83	8.76	+0.07	535,167.00	8.85	8.75		8.85	5.87	72.23m		637.75m	3.17	0.07	-0.28	
howthemarketworks	edr	3.034%	8.83	8.76	0.26	535,167	8.85	8.75	8.57									
hpcwire	edr	+0.7991%	8.830 usd	8.760	+0.0700	535,167	8.850	8.750	8.760	8.770	5.870	72,225,239						
insidestocks	edr	+0.80%	8.83	8.76	+0.07	536367	8.85	8.75										
investopedia	edr	+0.80 %	$8.83	8.76	+0.07				8.76									
investorguide	edr	+0.80%	8.83	8.76	+0.07		8.83	8.75		8.58	5.47			637.7m			-0.681	
marketintellisearch	edr	0.8 %	$8.83	$8.76	0.07	533.10k	$8.85	$8.75	$8.76			72.23m	0.00	0.63b	3.2 %		-0.28	
marketwatch	edr	+0.80%	$8.83	open: 8.76	+0.07	20,486	$8.85	$8.75	$8.76	$8.85	$5.87			$632.69m	3.17%	0.07		
minyanville	edr	+0.7991%	8.830 usd	8.760	+0.0700	535,167	8.850	8.750	8.760	8.770	5.870	72,225,239						
msn-money	edr	+0.80%	8.83	8.76	+0.07	535,167	8.85	8.75	8.76	8.78	5.87	72.23 mil	-31.54	632.69 mil	3.20%	0.28	-0.74	
nasdaq-com	edr	0.8%	$ 8.83		0.07	535,167	$ 8.85	$ 8.75	$ 8.76	$ 8.78	$ 5.87	72,225,000		$ 637,746,750	2.28 %	$0.200000	$ -0.72	
optimum	edr	+0.80%	8.83 ( 4:02 pm edt)	8.76	+0.07	535,167	8.85	8.75	8.76	8.78	5.87	72.23m		637.7m	2.27	0.20	-0.28	
paidcontent	edr	+0.7991%	8.830 usd	8.760	+0.0700	535,167	8.850	8.750	8.760	8.770	5.870	72,225,239						
pc-quote	edr	0.80%	8.83	8.76	0.07	544,452	8.85	8.75	8.76	8.78	5.87	71,652,435	-31.28571	632,691,000		0.07		
personal-wealth-biz	edr	+0.80%	8.83	8.76		544,452	8.85	8.75	8.76	8.58	5.47				2.28	0.20	-0.681	
predictwallstreet	edr	+0.80%	8.83		+0.07	535,167												
raymond-james	edr	0.80	8.83	8.76	0.07	535,167	8.85	8.75	8.83	8.78	5.87						-0.28	
renewable-energy-world	edr	+0.7991%	8.830 usd	8.760	+0.0700	535,167	8.850	8.750	8.760	8.770	5.870	72,225,239						
screamingmedia	edr	+0.80%	$	open: 8.76	+0.07	20,486	$8.85	$8.75	$8.76	$8.85	$5.87			$618.97m	3.17%	0.07		
scroli	edr	%	edr			0												
simple-stock-quotes	edr	+0.80%	last trade: 8.83		change: 0.070													
smartmoney	edr	(0.80%)	8.83	$8.76	0.07	535,167	$8.85	$8.75	$8.76	$8.78	$5.87			632,700	3.20%	$0.07		
stocknod	edr	+0.7991%	8.830 usd	8.760	+0.0700	535,167	8.850	8.750	8.760	8.770	5.870	72,225,239						
stockpickr	edr	0.80%	$8.83 0.07 | 0.80%	8.76	0.07	535.17k	8.85	8.75	8.76	8.78	5.87							
stocksmart	edr	.0 %	$8.39	7.78	0	61,686	8.69	8.365										
stocktwits	edr	0.80%	8.83		+0.07													
streetinsider-com	edr	0.80%	8.83	$8.76	+0.07	535,167	$8.85	$8.75	$8.76	$8.78	$5.87						$-0.28	
thecramerreport	edr		8.83	8.76	+0.07	535167	8.85	8.75										
thestree	edr	0.8%	$8.83	8.76	0.07	535167	8.85	8.75	8.76	-8.78	5.87	7.2225239e7		6.32693094e8				
tickerspy	edr	0.80%	$8.83	8.76	+0.07	535,167	8.85	8.75	8.76	8.78	5.87		-31.3	629.9m	3.20%	$0.07		
tmx-quotemedia	edr	0.80%	8.830	8.760	0.070	544,452	8.850	8.750	8.760	8.780	5.870	72,225,239		637,748,860	3.196	0.070 usd	-0.72	
updown	edr	0.80%	$8.83	$8.76	$0.07	535,167	$8.85	$8.75	$8.76	$8.78	$5.87	72.22b		$619m			-0.68	
wallstreetsurvivor	edr	3.03%	8.83	8.76	0.26	535,167	8.85	8.75		8.78	6.53			$633m	3.20%	0.20 -	-0.73	
yahoo-finance	edr	0.80%	8.83	8.76	0.07	535,769	8.85	8.75	8.76	8.85	5.87			637.75m	3.20%	0.28	-0.68	
ycharts-com	edr	+0.80%	8.83		+0.07					8.78	5.87			637.35m	3.17%		-0.72	
zacks	edr	(0.80%)	8.83		0.07	vol.  535,167	8.85	8.75		8.85	5.87		21.9	632.69 m	2.28	0.20	.4	
advfn	abcb	-1.12	8.79	8.81	-0.1	55535	8.88	8.74										
barchart	abcb	-1.12%	8.79	8.81	-0.10	75,189	8.88	8.74	8.89	11.20	7.75		0.00	$208.94 m			-0.21	
barrons	abcb	1.12%	8.79	8.81	-0.10	55,535	8.88	8.74				21.97 million		$211.74 million	abcb has not issued dividends in more than 1 year.	$0.05		
bloomberg	abcb	-1.125%	8.790	8.810	-0.100	55,535	8.880	8.740		11.20	7.75	23.766mil		208.904mil			-0.650	
boston-com	abcb	-1.125%	8.790 usd	8.810	-0.1000	55,535	8.880	8.740	8.890	11.20	7.750	23,766,044						
bostonmerchant	abcb	-1.125%	8.790 usd	8.810	-0.1000	55,535	8.880	8.740	8.890	11.20	7.750	23,766,044						
business-insider	abcb	-1.125%	8.790 usd	8.810	-0.1000	55,535	8.880	8.740	8.890	11.20	7.750	23,766,044						
chron	abcb	-1.125%	8.790 usd	8.810	-0.1000	55,535	8.880	8.740	8.890	11.20	7.750	23,766,044						
cio-com	abcb	-1.12%	8.790 usd	8.810	-0.1000	55,535	8.880	8.740	8.890	11.20	7.750	23,766,044		209m				
cnn-money	abcb	-1.12%today&rsquo;s change	8.79data as of 3:59pm et	8.81	-0.10	55,535	8.88	8.74	8.89				nm	$208.9m				
easystockalterts	abcb	-1.14%	8.79	8.81	-0.10	55535	8.88	8.74	8.89	11.20	7.75						-0.18	
eresearch-fidelity-com	abcb	-1.12%	8.7900	8.8100	-0.1000	55,535	8.8800	8.7400	8.8900	11.2000	7.7500	23,766,000	nm	$211.28m				
finance-abc7-com	abcb	-1.125%	8.790 usd	8.810	-0.1000	55,535	8.880	8.740	8.890	11.20	7.750	23,766,044						
finance-abc7chicago-com	abcb	-1.125%	8.790 usd	8.810	-0.1000	55,535	8.880	8.740	8.890	11.20	7.750	23,766,044						
financial-content	abcb	-1.125%	8.790 usd	8.810	-0.1000	55,535	8.880	8.740	8.890	11.20	7.750	23,766,044						
finapps-forbes-com	abcb	-1.1%	$8.79	8.81	-0.10	55,535	8.88	8.74	8.89	11.20	7.75	24 mil		209 mil	0.0	0.00	-0.21	
finviz	abcb	-1.12%	8.79			55,535			8.89	-21.52%	13.42%	23.77m		208.94m		0.19	-0.20	
fool	abcb	-1.12%	$8.79	$8.81	-0.10	55,535	$8.88	$8.74	$8.89	$11.20	$7.75		0.00	$208.90m	2.20%	0.20		
foxbusiness	abcb		$8.79		-0.10	55,535			$8.89									
google-finance	abcb	(-1.12%)	8.79	8.81	-0.10	55,535.00	8.88	8.74		11.20	7.75	23.77m		208.90m			-0.20	
howthemarketworks	abcb	-0.902%	8.79	8.81	-0.08	51,420	8.88	8.74	8.87									
hpcwire	abcb	-1.125%	8.790 usd	8.810	-0.1000	55,535	8.880	8.740	8.890	11.20	7.750	23,766,044						
insidestocks	abcb	-1.12%	8.79	8.81	-0.10	55535	8.88	8.74										
investopedia	abcb	-1.12 %	$8.79	8.81	-0.10				8.89									
investorguide	abcb	-1.12%	8.79	8.76	-0.10		8.88	8.74		11.70	7.75			208.9m			-0.20	
marketintellisearch	abcb	-1.12 %	$8.79	$8.76	-0.10	51.30k	$8.88	$8.74	$8.89			23.77m	0.00	0.21b	2.19 %		-0.20	
marketwatch	abcb	-1.12%	$8.79	open: 8.81	-0.10	3,915	$8.88	$8.74	$8.89	$11.20	$7.75			$211.74m				
minyanville	abcb	-1.125%	8.790 usd	8.810	-0.1000	55,535	8.880	8.740	8.890	11.20	7.750	23,766,044						
msn-money	abcb	-1.12%	8.79	8.81	-0.10	55,535	8.88	8.74	8.89	11.20	7.75	23.77 mil	-54.94	211.28 mil			-0.20	
nasdaq-com	abcb	1.12%	$ 8.79	$ 8.88	0.10	55,535	$ 8.88	$ 8.74	$ 8.89	$ 11.20	$ 7.75	23,766,000		$ 208,903,140			$ -0.21	
optimum	abcb	-1.12%	8.79 ( 4:30 pm edt)	8.81	-0.10	55,535	8.88	8.74	8.89	11.20	7.75	23.77m		208.9m	2.28	0.20	-0.18	
paidcontent	abcb	-1.125%	8.790 usd	8.810	-0.1000	55,535	8.880	8.740	8.890	11.20	7.750	23,766,044						
pc-quote	abcb	-1.12%	8.79	8.81	-0.10	55,535	8.88	8.74	8.89	11.20	7.75	24,036,371	-55.5625	211,280,000		0.04863		
personal-wealth-biz	abcb	-1.12%	8.79	8.76	-0.10	55,535	8.88	8.74	8.89	11.70	7.75					0.00	-0.20	
predictwallstreet	abcb	-1.12%	8.79		-0.10	55,535												
raymond-james	abcb	-1.12	8.79	8.81	-0.10	55,535	8.88	8.74	8.79	11.20	7.75						-0.21	
renewable-energy-world	abcb	-1.125%	8.790 usd	8.810	-0.1000	55,535	8.880	8.740	8.890	11.20	7.750	23,766,044						
screamingmedia	abcb	-1.12%	$	open: 8.81	-0.10	3,915	$8.88	$8.74	$8.89	$11.20	$7.75			$211.74m				
scroli	abcb	%	abcb			0												
simple-stock-quotes	abcb	-1.12%	last trade: 8.79		change: -0.100													
smartmoney	abcb	(-1.12%)	8.79	$8.81	-0.10	55,535	$8.88	$8.74	$8.89	$11.20	$7.75			211,300	0.00%	$0.05		
stocknod	abcb	-1.125%	8.790 usd	8.810	-0.1000	55,535	8.880	8.740	8.890	11.20	7.750	23,766,044						
stockpickr	abcb	-1.12%	$8.79 -0.10 | -1.12%	8.81	-0.10	55.54k	8.88	8.74	8.89	11.20	7.75							
stocksmart	abcb	.0 %	$8.72	10.75	0	3,461	9.185	8.72										
stocktwits	abcb	-1.01%	8.80		-0.09													
streetinsider-com	abcb	1.12%	8.79	$8.81	-0.1	55,535	$8.88	$8.74	$8.89	$11.20	$7.75						$-0.18	
thecramerreport	abcb		8.79	8.76	-0.10	55535	8.88	8.74										
thestree	abcb	-1.12%	$8.79	8.81	-0.1	55535	8.88	8.74	8.89	-11.2	7.75	2.3766044e7		2.11280131e8				
tickerspy	abcb	-1.12%	$8.79	8.81	-0.10	55,535	8.88	8.74	8.89	11.20	7.75		-55.6	211.2m	0.00%	$0.05		
tmx-quotemedia	abcb	-1.12%	8.790	8.810	-0.100	55,535	8.880	8.740	8.890	11.200	7.750	23,766,044		208,903,527			-0.18	
updown	abcb	-1.12%	$8.79	$8.81	-$0.10	51,620	$8.88	$8.74	$8.89	$11.20	$7.75	23.76b		$211m			-0.18	
wallstreetsurvivor	abcb	-0.90%	8.79	8.81	-0.08	51,420	8.88	8.74		11.20	7.75			$211m			-0.35	
yahoo-finance	abcb	1.12%	8.79	8.76	0.10	55,535	8.88	8.74	8.89	11.20	7.75			208.90m			-0.20	
ycharts-com	abcb	-1.01%	8.80		-0.09					11.20	7.75			209.18m	0.00%		-0.16	
zacks	abcb	(-1.12%)	8.79		-0.10	vol.  55,535	8.88	8.74		11.20	7.75			211.28 m	0.00	0.00	-.35	
advfn	gsat	-2.46	1.19	1.21	-0.03	366037	1.23	1.16										
barchart	gsat	-2.46%	1.19	1.21	-0.03	388,061	1.23	1.16	1.22	1.95	1.00		0.00	$345.91 m			-0.24	
barrons	gsat	2.46%	1.19	1.21	-0.03	349,188	1.23	1.16				285.32 million		$381.08 million	gsat has not issued dividends in more than 1 year.			
bloomberg	gsat	-2.459%	1.190	1.210	-0.030	366,037	1.230	1.160		1.95	1.00	292.503mil		371.017mil			-0.210	
boston-com	gsat	-2.459%	1.190 usd	1.210	-0.0300	366,037	1.230	1.160	1.220	1.950	1.000	292,503,005						
bostonmerchant	gsat	-2.459%	1.190 usd	1.210	-0.0300	366,037	1.230	1.160	1.220	1.950	1.000	292,503,005						
business-insider	gsat	-2.459%	1.190 usd	1.210	-0.0300	366,037	1.230	1.160	1.220	1.950	1.000	292,503,005						
chron	gsat	-2.459%	1.190 usd	1.210	-0.0300	366,037	1.230	1.160	1.220	1.950	1.000	292,503,005						
cio-com	gsat	-2.46%	1.190 usd	1.210	-0.0300	366,037	1.230	1.160	1.220	1.950	1.000	292,503,005		348m				
cnn-money	gsat	-2.46%today&rsquo;s change	1.19data as of 3:59pm et	1.21	-0.03	331,242	1.23	1.16	1.22				nm	$348.1m				
easystockalterts	gsat	-2.48%	1.19	1.21	-0.03	366037	1.23	1.16	1.22	1.95	1.00						-0.24	
eresearch-fidelity-com	gsat	-2.46%	1.1900	1.2100	-0.0300	366,037	1.2300	1.1600	1.2200	1.9500	1.0000	292,503,000	nm	$356.85m				
finance-abc7-com	gsat	-2.459%	1.190 usd	1.210	-0.0300	366,037	1.230	1.160	1.220	1.950	1.000	292,503,005						
finance-abc7chicago-com	gsat	-2.459%	1.190 usd	1.210	-0.0300	366,037	1.230	1.160	1.220	1.950	1.000	292,503,005						
financial-content	gsat	-2.459%	1.190 usd	1.210	-0.0300	366,037	1.230	1.160	1.220	1.950	1.000	292,503,005						
finapps-forbes-com	gsat	-2.5%	$1.19	1.21	-0.03	366,037	1.23	1.16	1.22	1.95	1.00	293 mil		348 mil	0.0	0.00		
finviz	gsat	-2.46%	1.19			366,037			1.22	-38.97%	19.00%	292.50m		356.85m			-0.24	
fool	gsat	-2.46%	$1.19	$1.21	-0.03	354,589	$1.23	$1.16	$1.22	$1.95	$1.00		0.00	$371.02m				
foxbusiness	gsat		$1.19		-0.03	366,358			$1.22									
google-finance	gsat	(-2.46%)	1.19	1.21	-0.03	354,589.00	1.23	1.16		1.95	1.00	311.78m		371.02m			-0.24	
howthemarketworks	gsat	-3.252%	1.19	1.21	-0.04	349,188	1.23	1.16	1.23									
hpcwire	gsat	-2.459%	1.190 usd	1.210	-0.0300	366,037	1.230	1.160	1.220	1.950	1.000	292,503,005						
insidestocks	gsat	-2.46%	1.19	1.21	-0.03	366037	1.23	1.16										
investopedia	gsat	-2.46 %	$1.19	1.21	-0.03				1.22									
investorguide	gsat	-2.46%	1.19	1.20	-0.03		1.23	1.16		2.11	1.00			371.0m			-0.231	
marketintellisearch	gsat	-2.46 %	$1.19	$1.20	-0.03	271.00k	$1.23	$1.16	$1.22			292.50m	0.00	0.36b	0.0 %		-0.24	
marketwatch	gsat	-2.46%	$1.19	open: 1.21	-0.03	16,849	$1.23	$1.16	$1.22	$1.95	$1.00			$381.08m				
minyanville	gsat	-2.459%	1.190 usd	1.210	-0.0300	354,589	1.230	1.160	1.220	1.950	1.000	292,503,005						
msn-money	gsat	-2.46%	1.19	1.21	-0.03	354,589	1.23	1.16	1.22	1.95	1.00	292.50 mil	-3.50	356.85 mil			-0.24	
nasdaq-com	gsat	2.46%	$ 1.19	$ 1.21	0.03	354,589	$ 1.23	$ 1.16	$ 1.22	$ 1.95	$ 1	292,503,000		$ 348,078,570			$ -0.24	
optimum	gsat	-2.46%	1.19 ( 4:00 pm edt)	1.21	-0.03	349,188	1.23	1.16	1.22	1.95	1.00	292.50m		348.1m			-0.24	
paidcontent	gsat	-2.459%	1.190 usd	1.210	-0.0300	354,589	1.230	1.160	1.220	1.950	1.000	292,503,005						
pc-quote	gsat	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	gsat	-2.46%	1.19	1.20	-0.03	366,358	1.23	1.16	1.22	2.11	1.00					0.00	-0.231	
predictwallstreet	gsat	-2.46%	1.19		-0.03	354,589												
raymond-james	gsat	-2.46	1.19	1.21	-0.03	354,589	1.23	1.16	1.19	1.95	1.00						-0.23	
renewable-energy-world	gsat	-2.459%	1.190 usd	1.210	-0.0300	354,589	1.230	1.160	1.220	1.950	1.000	292,503,005						
screamingmedia	gsat	-2.46%	$	open: 1.21	-0.03	16,849	$1.23	$1.16	$1.22	$1.95	$1.00			$381.08m				
scroli	gsat	%	gsat			0												
simple-stock-quotes	gsat	-2.46%	last trade: 1.19		change: -0.030													
smartmoney	gsat	(-2.46%)	1.19	$1.21	-0.03	366,037	$1.23	$1.16	$1.22	$1.95	$1.00			356,900	0.00%	$0.00		
stocknod	gsat	-2.459%	1.190 usd	1.210	-0.0300	366,037	1.230	1.160	1.220	1.950	1.000	292,503,005						
stockpickr	gsat	-2.46%	$1.19 -0.03 | -2.46%	1.21	-0.03	354.59k	1.23	1.16	1.22	1.95	1.00							
stocksmart	gsat	.0 %	$1.15	1.43	0	7,166	1.19	1.14										
stocktwits	gsat	-3.28%	1.18		-0.04													
streetinsider-com	gsat	2.46%	1.19	$1.21	-0.03	366,037	$1.23	$1.16	$1.22	$1.95	$1.00						$-0.24	
thecramerreport	gsat		1.19	1.20	-0.03	366037	1.23	1.16										
thestree	gsat	-2.46%	$1.19	1.21	-0.03	354589	1.23	1.16	1.22	-1.95	1.0	3.11778755e8		3.56853666e8				
tickerspy	gsat	-2.46%	$1.19	1.21	-0.03	349,188	1.23	1.16	1.22	1.95	1.00		-3.6	380.0m	0.00%	$0.00		
tmx-quotemedia	gsat	-2.46%	1.190	1.210	-0.030	366,358	1.230	1.160	1.220	1.950	1.000	311,778,755		371,016,718			-0.24	
updown	gsat	-2.46%	$1.19	$1.21	-$0.03	349,188	$1.23	$1.16	$1.22	$1.95	$1.00	311.77b		$383m			-0.24	
wallstreetsurvivor	gsat	-3.25%	1.19	1.21	-0.04	349,188	1.23	1.16		1.95	1.00			$357m			-0.34	
yahoo-finance	gsat	2.46%	1.19	1.20	0.03	354,589	1.23	1.16	1.22	1.95	1.00			371.02m			-0.23	
ycharts-com	gsat	-3.28%	1.18		-0.04					1.95	1.00			343.00m	0.00%		-0.23	
zacks	gsat	(-2.46%)	1.19		-0.03	vol.  354,589	1.23	1.16		1.95	1.00			357.56 m	0.00	0.00	-.24	
advfn	dhil	0.16	82.71	81.58	0.13	4103	82.71	81.58										
barchart	dhil	+0.16%	82.71	81.58	+0.13	4,668	82.71	81.58	82.58	82.90	42.78		17.01	$239.86 m			+4.78	
barrons	dhil	0.16%	82.71	81.58	+0.13	4,003	82.71	81.58				2.77 million		$239.65 million		$13		
bloomberg	dhil	0.157%	82.710	81.580	0.130	4,103	82.710	81.580		82.90	42.78	2.902mil	17.303	240.005mil	15.718	13.000 special cash	4.780	
boston-com	dhil	+0.1574%	82.71 usd	81.58	+0.1300	4,103	82.71	81.58	82.58	86.15	50.52	2,901,769						
bostonmerchant	dhil	+0.1574%	82.71 usd	81.58	+0.1300	4,103	82.71	81.58	82.58	86.15	50.52	2,901,769						
business-insider	dhil	+0.1574%	82.71 usd	81.58	+0.1300	4,103	82.71	81.58	82.58	86.15	50.52	2,901,769						
chron	dhil	+0.1574%	82.71 usd	81.58	+0.1300	4,103	82.71	81.58	82.58	86.15	50.52	2,901,769						
cio-com	dhil	+0.16%	82.71 usd	81.58	+0.1300	4,103	82.71	81.58	82.58	86.15	50.52	2,901,769	17.30	240m				
cnn-money	dhil	+0.15%today&rsquo;s change	82.70data as of 3:59pm et	81.58	+0.12	3,538	82.71	81.58	82.58				17.3	$240.0m	12.10%			
easystockalterts	dhil	0.16%	82.71	81.58	+0.13	4103	82.71	81.58	82.58	86.15	50.52		17.30				4.78	
eresearch-fidelity-com	dhil	0.16%	82.7100	81.5800	0.1300	4,103	82.7100	81.5800	82.5800	86.1500	50.5200	2,902,000	17.28	$239.65m				
finance-abc7-com	dhil	+0.1574%	82.71 usd	81.58	+0.1300	4,103	82.71	81.58	82.58	86.15	50.52	2,901,769						
finance-abc7chicago-com	dhil	+0.1574%	82.71 usd	81.58	+0.1300	4,103	82.71	81.58	82.58	86.15	50.52	2,901,769						
financial-content	dhil	+0.1574%	82.71 usd	81.58	+0.1300	4,103	82.71	81.58	82.58	86.15	50.52	2,901,769						
finapps-forbes-com	dhil	0.2%	$82.71	81.58	0.13	4,103	82.71	81.58	82.58	86.15	50.52	3 mil		240 mil	0.0	0.00		
finviz	dhil	0.16%	82.71			4,103			82.58	-3.99%	63.72%	2.90m	17.31	239.48m			4.77	
fool	dhil	+0.16%	$82.71	$81.58	0.13	4,003	$82.71	$81.58	$82.58	$86.15	$50.52		17.30	$240.01m	14.00%	10.00		
foxbusiness	dhil		$82.71		+0.13	4,506			$82.58									
google-finance	dhil	(0.16%)	82.71	81.58	+0.13	4,103.00	82.71	81.58		86.15	50.52	2.90m	17.33	240.01m	null	null	4.77	
howthemarketworks	dhil	1.747%	82.71	81.58	1.42	4,103	82.71	81.58	81.29									
hpcwire	dhil	+0.1574%	82.71 usd	81.58	+0.1300	4,103	82.71	81.58	82.58	86.15	50.52	2,901,769						
insidestocks	dhil	+0.16%	82.71	81.58	+0.13	4506	82.71	81.58										
investopedia	dhil	+0.16 %	$82.71	81.58	+0.13				82.58									
investorguide	dhil	+0.16%	82.71	82.34	+0.13		82.71	81.58		86.15	50.52		17.28	239.9m			4.779	
marketintellisearch	dhil	0.16 %	$82.71	$82.34	0.13	2.90k	$82.71	$81.58	$82.58			2.90m	17.31	0.24b	0.0 %		4.77	
marketwatch	dhil	+0.16%	$82.73	open: 81.58	+0.13	235	$82.71	$81.58	$82.58	$86.15	$50.52		17.56	$239.65m		13.00	4.71	
minyanville	dhil	+0.1574%	82.71 usd	81.58	+0.1300	4,103	82.71	81.58	82.58	86.15	50.52	2,901,769						
msn-money	dhil	+0.16%	82.71	81.58	+0.13	4,103	82.71	81.58	82.58	86.15	50.52	2.90 mil	17.30	239.63 mil			4.77	
nasdaq-com	dhil	0.16%	$ 82.71	$ 82.34	0.13	4,103	$ 82.71	$ 81.58	$ 82.58	$ 86.15	$ 50.52	2,902,000	17.3	$ 240,024,420			$ 4.78	
optimum	dhil	+0.16%	82.71 ( 4:00 pm edt)	81.58	+0.13	4,103	82.71	81.58	82.58	86.15	50.52	2.90m	17.3	240.0m	12.09	10.00	4.78	
paidcontent	dhil	+0.1574%	82.71 usd	81.58	+0.1300	4,103	82.71	81.58	82.58	86.15	50.52	2,901,769						
pc-quote	dhil	0.16%	82.71	81.58	0.13	4,238	82.71	81.58	82.58	86.15	50.52	2,897,439	17.27615	239,647,000		13.0		
personal-wealth-biz	dhil	+0.16%	82.71	82.34		4,506	82.71	81.58	82.58	86.15	50.52		17.28			0.00	4.779	
predictwallstreet	dhil	+0.16%	82.71		+0.13	4,103												
raymond-james	dhil	0.16	82.71	81.58	0.13	4,103	82.71	81.58	82.71	86.15	50.52		17.30				4.78	
renewable-energy-world	dhil	+0.1574%	82.71 usd	81.58	+0.1300	4,103	82.71	81.58	82.58	86.15	50.52	2,901,769						
screamingmedia	dhil	+0.16%	$	open: 81.58	+0.13	235	$82.71	$81.58	$82.58	$86.15	$50.52		17.56	$239.65m		13.00	4.71	
scroli	dhil	%	dhil			0												
simple-stock-quotes	dhil	+0.16%	last trade: 82.71		change: 0.130								p/e ratio: 17.28					
smartmoney	dhil	(0.16%)	82.71	$81.58	0.13	4,103	$82.71	$81.58	$82.58	$86.15	$50.52			239,600	0.00%	$13.00		
stocknod	dhil	+0.1574%	82.71 usd	81.58	+0.1300	4,103	82.71	81.58	82.58	86.15	50.52	2,901,769						
stockpickr	dhil	0.16%	$82.71 0.13 | 0.16%	81.58	0.13	4.10k	82.71	81.58	82.58	86.15	50.52							
stocksmart	dhil	.0 %	$79	72.36	0	437	80.55	79										
stocktwits	dhil	-0.02%	82.56		-0.02													
streetinsider-com	dhil	0.16%	82.71	$81.58	+0.13	4,103	$82.71	$81.58	$82.58	$86.15	$50.52		17.30				$4.78	
thecramerreport	dhil		82.71	82.34	+0.13	4103	82.71	81.58										
thestree	dhil	0.16%	$82.71	81.58	0.13	4103	82.71	81.58	82.58	-86.15	50.52	2901769.0		2.39628084e8				
tickerspy	dhil	0.16%	$82.71	81.58	+0.13	4,103	82.71	81.58	82.58	86.15	50.52		17.3	239.4m	0.00%	$13.00		
tmx-quotemedia	dhil	0.16%	82.710	81.580	0.130	4,506	82.710	81.580	82.580	86.150	50.520	2,901,769	17.30	240,005,314			4.78	
updown	dhil	0.16%	$82.71	$81.58	$0.13	4,003	$82.71	$81.58	$82.58	$86.15	$50.52	2.90b	17.28	$236m			4.78	
wallstreetsurvivor	dhil	1.75%	82.71	81.58	1.42	4,103	82.71	81.58		86.15	50.52		17.30	$240m		13.00 -	4.48	
yahoo-finance	dhil	0.16%	82.71	82.34	0.13	4,103	82.71	81.58	82.58	86.15	50.52		17.31	239.94m			4.78	
ycharts-com	dhil	-0.02%	82.56		-0.02					86.15	50.52		17.27	239.42m	0.00%		4.78	
zacks	dhil	(0.16%)	82.71		0.13	vol.  4,103	82.71	81.58		86.15	50.52		17.28	239.65 m	0.00	0.00	4.78	
advfn	alc	0.54	16.84	16.77	0.09	26289	16.92	16.72										
barchart	alc	+0.54%	16.84	16.85	+0.09	26,289	16.92	16.72	16.75	19.50	13.00		20.46	$386.31 m	0.3%	$0.05	+0.77	
barrons	alc	0.54%	16.84	16.77	+0.09	24,171	16.92	16.72				23.41 million		$360.49 million		$0.1		
bloomberg	alc	0.537%	16.840	16.770	0.090	26,289	16.920	16.720		19.61	13.08	19.999mil	20.048	362.415mil	0.596	0.100 regular cash	0.840	
boston-com	alc	+0.5373%	16.84 usd	16.77	+0.0900	26,289	16.92	16.72	16.75	39.22	15.94	19,999,278						
bostonmerchant	alc	+0.5373%	16.84 usd	16.77	+0.0900	26,289	16.92	16.72	16.75	39.22	15.94	19,999,278						
business-insider	alc	+0.5373%	16.84 usd	16.77	+0.0900	26,289	16.92	16.72	16.75	39.22	15.94	19,999,278						
chron	alc	+0.5373%	16.84 usd	16.77	+0.0900	26,289	16.92	16.72	16.75	39.22	15.94	19,999,278						
cio-com	alc	+0.54%	16.84 usd	16.77	+0.0900	26,289	16.92	16.72	16.75	39.22	15.94	19,999,278	21.87	337m	0.3	0.05		
cnn-money	alc	+0.54%	16.84	16.77	+0.09	26,289	16.92	16.72	16.75				21.9	$336.8m	2.38%			
easystockalterts	alc	0.54%	16.84	16.77	+0.09	26289	16.92	16.72	16.75	39.22	15.94		21.87				0.77	
eresearch-fidelity-com	alc	0.54%	16.8400	16.7700	0.0900	26,289	16.9200	16.7200	16.7500	19.6100	13.0750	22,933,000	10.95	$384.13m	2.39%	$0.100000		
finance-abc7-com	alc	+0.5373%	16.84 usd	16.77	+0.0900	26,289	16.92	16.72	16.75	39.22	15.94	19,999,278						
finance-abc7chicago-com	alc	+0.5373%	16.84 usd	16.77	+0.0900	26,289	16.92	16.72	16.75	39.22	15.94	19,999,278						
financial-content	alc	+0.5373%	16.84 usd	16.77	+0.0900	26,289	16.92	16.72	16.75	39.22	15.94	19,999,278						
finapps-forbes-com	alc	0.5%	$16.84	16.77	0.09	26,289	16.92	16.72	16.75	19.61	13.07	23 mil	22.0	386 mil	2.4	0.40	0.76	
finviz	alc	0.54%	16.84			26,289			16.75	-13.63%	29.56%	22.93m	21.87	386.14m		0.40	0.77	
fool	alc	+0.54%	$16.84	$16.77	0.09	26,289	$16.92	$16.72	$16.75	$19.61	$13.07		21.90	$361.49m		0.40		
foxbusiness	alc		$16.84		+0.09	26,289			$16.75									
google-finance	alc	(0.54%)	16.84	16.77	+0.09	26,289.00	16.92	16.72		19.61	13.07	21.58m	21.99	363.35m	2.38	0.10	0.77	
howthemarketworks	alc	0.358%	16.84	16.77	0.06	24,171	16.92	16.72	16.78									
hpcwire	alc	+0.5373%	16.84 usd	16.77	+0.0900	26,289	16.92	16.72	16.75	39.22	15.94	19,999,278						
insidestocks	alc	+0.54%	16.84	16.85	+0.09	24171	16.92	16.72					price earnings ratio: 20.54					
investopedia	alc	+0.54 %	$16.84	16.77	+0.09				16.75									
investorguide	alc	+0.54%	16.84	16.77	+0.09		16.92	16.72		19.61	13.075		21.70	389.9m			0.772	
marketintellisearch	alc	0.54 %	$16.84	$16.77	0.09	23.80k	$16.92	$16.72	$16.75			22.93m	21.75	0.38b	2.39 %		0.77	
marketwatch	alc	+0.54%	$16.84	open: 16.77	+0.09	2,118	$16.92	$16.72	$16.75	$39.22	$15.94		21.92	$360.49m		0.10	0.77	
minyanville	alc	+0.5373%	16.84 usd	16.77	+0.0900	26,289	16.92	16.72	16.75	39.22	15.94	19,999,278						
msn-money	alc	+0.54%	16.84	16.77	+0.09	26,289	16.92	16.72	16.75	19.61	13.08	22.93 mil	22.01	384.14 mil	2.39%	0.40	0.77	
nasdaq-com	alc	0.54%	$ 16.84		0.09	26,289	$ 16.92	$ 16.72	$ 16.75	$ 19.61	$ 13.075	20,006,000	22.01	$ 336,901,040			$ 0.77	
optimum	alc	+0.54%	16.84 ( 4:15 pm edt)	16.77	+0.09	26,289	16.92	16.72	16.75	39.22	15.94	20.00m	21.9	336.8m			0.77	
paidcontent	alc	+0.5373%	16.84 usd	16.77	+0.0900	26,289	16.92	16.72	16.75	39.22	15.94	19,999,278						
pc-quote	alc	0.54%	16.84	16.77	0.09	26,289	16.92	16.72	16.75	19.61	13.08	19,893,112	22.03947	335,000,000		0.1		
personal-wealth-biz	alc	+0.54%	16.84	16.77		26,289	16.92	16.72	16.75	19.61	13.075		21.70		0.60	0.10	0.772	
predictwallstreet	alc	+0.54%	16.84		+0.09	26,289												
raymond-james	alc	0.54	16.84	16.77	0.09	26,289	16.92	16.72	16.84	19.61	13.08		10.80				1.56	
renewable-energy-world	alc	+0.5373%	16.84 usd	16.77	+0.0900	26,289	16.92	16.72	16.75	39.22	15.94	19,999,278						
screamingmedia	alc	+0.54%	$	open: 16.77	+0.09	2,118	$16.92	$16.72	$16.75	$39.22	$15.94		21.92	$360.49m		0.10	0.77	
scroli	alc	%	alc			0												
simple-stock-quotes	alc	+0.54%	last trade: 16.84		change: 0.090								p/e ratio: 21.7					
smartmoney	alc	(0.54%)	16.84	$16.77	0.09	26,289	$16.92	$16.72	$16.75	$19.61	$13.08			335,000	0.30%	$0.05		
stocknod	alc	+0.5373%	16.84 usd	16.77	+0.0900	26,289	16.92	16.72	16.75	39.22	15.94	19,999,278						
stockpickr	alc	0.54%	$16.84 0.09 | 0.54%	16.75	0.09	26.29k	16.92	16.72	16.75	19.61	13.08							
stocksmart	alc	.0 %	$32.5	33.25	0	3,328	33.03	32.48										
stocktwits	alc	0.54%	16.84		+0.09													
streetinsider-com	alc	0.54%	16.84	$16.77	+0.09	26,289	$16.92	$16.72	$16.75	$39.22	$15.94		21.87				$0.77	
thecramerreport	alc		16.84	16.77	+0.09	26289	16.92	16.72										
thestree	alc	0.54%	$16.84	16.75	0.09	26289	16.92	16.72	16.75	-19.61	13.08	2.1466371e7		3.34987907e8				
tickerspy	alc	0.54%	$16.84	16.77	+0.09	26,289	16.92	16.72	16.75	19.61	13.07		22.0	359.5m	2.39%	$0.10		
tmx-quotemedia	alc	0.54%	16.840	16.770	0.090	26,289	16.920	16.720	16.750	19.610	13.075	21,466,371	21.90	361,493,688	2.388	0.100 usd	0.77	
updown	alc	0.54%	$16.84	$16.77	$0.09	24,171	$16.92	$16.72	$16.75	$19.61	$13.08	11.46b	21.57	$360m			0.78	
wallstreetsurvivor	alc	0.36%	16.84	16.77	0.06	24,171	16.92	16.72		19.61	13.08		21.90	$335m	0.30%		0.71	
yahoo-finance	alc	0.54%	16.84	16.77	0.09	26,289	16.92	16.72	16.75	19.61	13.08		21.81	389.90m	0.30%	0.05	0.77	
ycharts-com	alc	+0.54%	16.84		+0.09					19.61	13.07		11.01	386.31m	0.30%		1.53	
zacks	alc	(0.54%)	16.84		0.09	vol.  26,289	16.92	16.72		19.61	13.08		20.43	384.11 m	0.30	0.05	.82	
advfn	ba	-0.16	74.15	74.17	-0.12	2764730	74.73	73.85										
barchart	ba	-0.16%	74.15	74.17	-0.12	2,466,501	74.73	73.85	74.27	80.23	58.47		18.34	$54.65 b	2.27%	$1.68	+4.52	
barrons	ba	0.16%	74.15	74.17	-0.12	2.765m	74.73	73.85				744.30 million		$54.83 billion	2.27%	$0.42		
bloomberg	ba	-0.162%	74.150	74.170	-0.120	2,759,485	74.730	73.850		80.65	59.48	738.275mil	18.259	54,732.010mil	2.257	0.420 regular cash	4.060	
boston-com	ba	-0.1616%	74.15 usd	74.17	-0.1200	2,764,730	74.73	73.85	74.27	80.42	59.48	738,274,839						
bostonmerchant	ba	-0.1616%	74.15 usd	74.17	-0.1200	2,764,730	74.73	73.85	74.27	80.42	59.48	738,274,839						
business-insider	ba	-0.1616%	74.15 usd	74.17	-0.1200	2,764,730	74.73	73.85	74.27	80.42	59.48	738,274,839						
chron	ba	-0.1616%	74.15 usd	74.17	-0.1200	2,764,730	74.73	73.85	74.27	80.42	59.48	738,274,839						
cio-com	ba	-0.16%	74.15 usd	74.17	-0.1200	2,764,730	74.73	73.85	74.27	80.42	59.48	738,274,839	16.37	55b	2.3	1.68		
cnn-money	ba	-0.16%today&rsquo;s change	74.15data as of 3:59pm et	74.17	-0.12	2,764,730	74.73	73.85	74.27				16.4	$54.7b	2.27%			
easystockalterts	ba	-0.16%	74.15	74.17	-0.12	2764730	74.73	73.85	74.27	80.42	59.48		16.37				4.53	
eresearch-fidelity-com	ba	-0.16%	74.1500	74.1700	-0.1200	2,764,730	74.7300	73.8500	74.2700	80.6500	59.4800	738,275,000	16.43	$54.83b	2.26%	$0.420000		
finance-abc7-com	ba	-0.1616%	74.15 usd	74.17	-0.1200	2,764,730	74.73	73.85	74.27	80.42	59.48	738,274,839						
finance-abc7chicago-com	ba	-0.1616%	74.15 usd	74.17	-0.1200	2,764,730	74.73	73.85	74.27	80.42	59.48	738,274,839						
financial-content	ba	-0.1616%	74.15 usd	74.17	-0.1200	2,764,730	74.73	73.85	74.27	80.42	59.48	738,274,839						
finapps-forbes-com	ba	-0.2%	$74.15	74.17	-0.12	2,765,489	74.73	73.85	74.27	80.65	59.48	738 mil	16.4	55 bil	2.3	1.68	4.52	
finviz	ba	-0.16%	74.15			2,752,195			74.27	-7.57%	26.81%	738.27m	16.40	54.83b		1.68	4.53	
fool	ba	-0.22%	$74.11	$74.17	-0.16	2,568,890	$74.73	$73.85	$74.27	$80.65	$59.48		16.40	$54.71b	2.70%	1.68		
foxbusiness	ba		$74.15		-0.12	3,101,460			$74.27									
google-finance	ba	(-0.16%)	74.15	74.17	-0.12	2.73m	74.73	73.85		80.65	59.48	738.27m	16.36	54.74b	2.27	0.42	4.53	
howthemarketworks	ba	0.298%	74.15	74.17	0.22	2,764,730	74.73	73.85	73.93									
hpcwire	ba	-0.1616%	74.15 usd	74.17	-0.1200	2,764,730	74.73	73.85	74.27	80.42	59.48	738,274,839						
insidestocks	ba	-0.19%	74.13	74.17	-0.14	2331819	74.73	73.85					price earnings ratio: 16.40					
investopedia	ba	-0.19 %	$74.13	74.17	-0.14				74.27									
investorguide	ba	-0.18%	74.14	74.17	-0.13		74.73	73.85		80.65	59.48		16.41	54.736b			4.527	
marketintellisearch	ba	-0.16 %	$74.15	$74.11	-0.12	3103.20k	$74.73	$73.85	$74.27			738.27m	16.40	54.83b	2.26 %		4.53	
marketwatch	ba	-0.18%	$74.21	open: 74.17	-0.13	57,972	$74.73	$73.85	$74.27	$80.65	$59.48		16.45	$54.58b	2.27%	0.42	4.51	
minyanville	ba	-0.1616%	74.15 usd	74.17	-0.1200	2,764,730	74.73	73.85	74.27	80.42	59.48	738,274,839						
msn-money	ba	-0.16%	74.15	74.17	-0.12	2.76 mil	74.73	73.85	74.27	80.65	59.48	738.27 mil	16.33	54.83 bil	2.26%	1.68	4.52	
nasdaq-com	ba	0.22%	$ 74.11		0.16	2,625,464	$ 74.73	$ 73.85	$ 74.27	$ 80.65	$ 59.48	738,275,000	16.4	$ 54,713,560,250	2.26 %	$1.680000	$ 4.52	
optimum	ba	-0.18%	74.14 ( 3:55 pm edt)	74.17	-0.13	2,605,570	74.73	73.85	74.27	80.42	59.48	738.27m	16.4	54.7b	2.27	1.68	4.53	
paidcontent	ba	-0.1616%	74.15 usd	74.17	-0.1200	2,764,730	74.73	73.85	74.27	80.42	59.48	738,274,839						
pc-quote	ba	-0.16%	74.15	74.17	-0.12	3,115,763	74.73	73.85	74.27	80.65	59.48	739,469,777	16.35903	54,831,684,000		0.42		
personal-wealth-biz	ba	-0.16%	74.15	74.17	-0.12	3,099,019	74.73	73.85	74.27	80.65	59.48		16.41		2.26	1.68	4.527	
predictwallstreet	ba	+0.09%	74.34		+0.07	1,428,917												
raymond-james	ba	-0.16	74.15	74.17	-0.12	2,764,730	74.73	73.85	74.15	80.65	59.48		16.26				4.56	
renewable-energy-world	ba	-0.1616%	74.15 usd	74.17	-0.1200	2,764,730	74.73	73.85	74.27	80.42	59.48	738,274,839						
screamingmedia	ba	-0.16%	$	open: 74.17	-0.12	57,972	$74.73	$73.85	$74.27	$80.65	$59.48		16.45	$54.58b	2.27%	0.42	4.51	
scroli	ba	-0.16%	ba 74.15	74.17	-0.12	2,525,940	74.73	73.85	74.27	80.65	59.48		16.36				4.53	
simple-stock-quotes	ba	-0.18%	last trade: 74.14		change: -0.130								p/e ratio: 16.41					
smartmoney	ba	(-0.16%)	74.15	$74.17	-0.12	2,764,730	$74.73	$73.85	$74.27	$80.65	$59.48			54,831,700	2.26%	$0.42		
stocknod	ba	-0.1616%	74.15 usd	74.17	-0.1200	2,764,730	74.73	73.85	74.27	80.42	59.48	738,274,839						
stockpickr	ba	-0.22%	$74.11 -0.16 | -0.22%	74.13	-0.16	2.65m	74.73	73.85	74.27	80.65	59.48							
stocksmart	ba	.0 %	$75.405	64.9	0	470,982	78.07	75.29										
stocktwits	ba	-0.17%	74.14		-0.13													
streetinsider-com	ba	0.16%	74.15	$74.17	-0.12	2,764,730	$74.73	$73.85	$74.27	$80.42	$59.48		16.37				$4.53	
thecramerreport	ba		74.14	74.17	-0.13	2762289	74.73	73.85										
thestree	ba	-0.22%	$74.11	74.13	-0.16	2648484	74.73	73.85	74.27	-80.65	59.48	7.38274839e8		5.4831672293e10				
tickerspy	ba	-0.20%	$74.12	74.17	-0.15	2,672,969	74.73	73.85	74.27	80.65	59.48		16.4	54.8b	2.26%	$0.42		
tmx-quotemedia	ba	-0.16%	74.150	74.170	-0.120	3,101,460	74.730	73.850	74.270	80.650	59.480	738,274,839	16.40	54,743,079,312	2.262	0.420 usd	4.52	
updown	ba	-0.16%	$74.15	$74.17	-$0.12	2,764,730	$74.73	$73.85	$74.27	$80.65	$59.48	738.27b	16.29	$54.58b			4.56	
wallstreetsurvivor	ba	0.30%	74.15	74.17	0.22	2,764,730	74.73	73.85		80.65	59.48		16.40	$55b	2.30%	1.68 -	4.45	
yahoo-finance	ba	0.18%	74.14	74.17	0.13	2,762,289	74.73	73.85	74.27	80.65	59.48		16.38	54.74b	2.30%	1.68	4.53	
ycharts-com	ba	-0.18%	74.14		-0.13					80.65	59.48		16.37	54.65b	2.30%		4.53	
zacks	ba	(-0.16%)	74.15		-0.12	vol.  2,764,730	74.73	73.85		80.65	59.48		18.43	54.83 b	2.26	1.68	4.03	
advfn	vlgea	0.97	27.97	27.73	0.27	12271	28.0	27.51										
barchart	vlgea	+0.97%	27.97	27.73	+0.27	13,717	28.00	27.51	27.70	33.79	24.25		14.90	$375.92 m	1.44%	$0.40	+1.56	
barrons	vlgea	0.97%	27.97	27.73	+0.27	12,271	28.00	27.51				26.76 million		$202.26 million	1.43%	$0.1		
bloomberg	vlgea	0.975%	27.970	27.730	0.270	12,271	28.000	27.510		33.99	24.52	7.302mil	13.985	375.999mil	6.078	0.100 regular cash	2.000	
boston-com	vlgea	+0.9747%	27.97 usd	27.73	+0.2700	12,271	28.00	27.51	27.70	33.99	24.52	7,301,810						
bostonmerchant	vlgea	+0.9747%	27.97 usd	27.73	+0.2700	12,271	28.00	27.51	27.70	33.99	24.52	7,301,810						
business-insider	vlgea	+0.9747%	27.97 usd	27.73	+0.2700	12,271	28.00	27.51	27.70	33.99	24.52	7,301,810						
chron	vlgea	+0.9747%	27.97 usd	27.73	+0.2700	12,271	28.00	27.51	27.70	33.99	24.52	7,301,810						
cio-com	vlgea	+0.97%	27.97 usd	27.73	+0.2700	12,271	28.00	27.51	27.70	33.99	24.52	7,301,810	29.76	204m	1.4	0.4		
cnn-money	vlgea	+0.97%	27.97	27.73	+0.27	12,271	28.00	27.51	27.70				29.8	$204.2m	1.43%			
easystockalterts	vlgea	0.97%	27.97	27.73	+0.27	12271	28.00	27.51	27.70	33.99	24.52		29.76				0.94	
eresearch-fidelity-com	vlgea	0.97%	27.9700	27.7300	0.2700	12,271	28.0000	27.5100	27.7000	33.9900	24.5200	13,678,000	17.87	$378.88m	1.44%	$0.100000		
finance-abc7-com	vlgea	+0.9747%	27.97 usd	27.73	+0.2700	12,271	28.00	27.51	27.70	33.99	24.52	7,301,810						
finance-abc7chicago-com	vlgea	+0.9747%	27.97 usd	27.73	+0.2700	12,271	28.00	27.51	27.70	33.99	24.52	7,301,810						
financial-content	vlgea	+0.9747%	27.97 usd	27.73	+0.2700	12,271	28.00	27.51	27.70	33.99	24.52	7,301,810						
finapps-forbes-com	vlgea	1.0%	$27.97	27.73	0.27	12,271	28.00	27.51	27.70	33.99	24.52	7 mil	14.8	204 mil	1.4	0.40	1.89	
finviz	vlgea	0.97%	27.97			12,271			27.70	-17.11%	15.50%	13.42m	19.42	375.36m		0.40	1.44	
fool	vlgea	+0.97%	$27.97	$27.73	0.27	12,271	$28.00	$27.51	$27.70	$33.99	$24.52		29.50	$382.58m	3.80%	0.40		
foxbusiness	vlgea		$27.97		+0.27	12,271			$27.70									
google-finance	vlgea	(0.97%)	27.97	27.73	+0.27	12,271.00	28.00	27.51		33.99	24.52	13.68m	19.38	382.58m	1.43	0.10	1.44	
howthemarketworks	vlgea	0.938%	27.97	27.73	0.26	11,331	28	27.51	27.71									
hpcwire	vlgea	+0.9747%	27.97 usd	27.73	+0.2700	12,271	28.00	27.51	27.70	33.99	24.52	7,301,810						
insidestocks	vlgea	+0.97%	27.97	27.73	+0.27	12271	28.00	27.51										
investopedia	vlgea	+0.97 %	$27.97	27.73	+0.27				27.70									
investorguide	vlgea	+0.97%	27.97	27.80	+0.27		28.00	27.51		33.99	24.52		17.88	382.6m			1.549	
marketintellisearch	vlgea	0.97 %	$27.97	$27.80	0.27	7.20k	$28.00	$27.51	$27.70			13.42m	19.24	0.37b	1.44 %		1.44	
marketwatch	vlgea	+0.97%	$27.97	open: 27.73	+0.27	940	$28.00	$27.51	$27.70	$33.99	$24.52		17.73	$202.27m	1.43%	0.10	1.58	
minyanville	vlgea	+0.9747%	27.97 usd	27.73	+0.2700	12,271	28.00	27.51	27.70	33.99	24.52	7,301,810						
msn-money	vlgea	+0.97%	27.97	27.73	+0.27	12,271	28.00	27.51	27.70	33.99	24.52	20.05 mil	18.05	378.88 mil	1.44%	0.40	1.44	
nasdaq-com	vlgea	0.97%	$ 27.97	$ 27.73	0.27	12,271	$ 28	$ 27.51	$ 27.70	$ 33.99	$ 24.52	7,067,000	17.93	$ 197,663,990	1.44 %	$0.400000	$ 1.56	
optimum	vlgea	+0.97%	27.97 ( 4:30 pm edt)	27.73	+0.27	12,271	28.00	27.51	27.70	33.99	24.52	7.30m	29.8	204.2m	1.43	0.40	0.94	
paidcontent	vlgea	+0.9747%	27.97 usd	27.73	+0.2700	12,271	28.00	27.51	27.70	33.99	24.52	7,301,810						
pc-quote	vlgea	0.97%	27.97	27.73	0.27	12,271	28.0	27.51	27.7	33.99	24.52	7,231,512	17.87097	202,265,000		0.1		
personal-wealth-biz	vlgea	+0.97%	27.97	27.80		12,271	28.00	27.51	27.70	33.99	24.52		17.88		6.14	1.70	1.549	
predictwallstreet	vlgea	+0.97%	27.97		+0.27	12,271												
raymond-james	vlgea	0.97	27.97	27.73	0.27	12,271	28.00	27.51	27.97	33.99	24.52		18.05				1.55	
renewable-energy-world	vlgea	+0.9747%	27.97 usd	27.73	+0.2700	12,271	28.00	27.51	27.70	33.99	24.52	7,301,810						
screamingmedia	vlgea	+0.97%	$	open: 27.73	+0.27	940	$28.00	$27.51	$27.70	$33.99	$24.52		17.73	$202.27m	1.43%	0.10	1.58	
scroli	vlgea	%	vlgea			0												
simple-stock-quotes	vlgea	+0.97%	last trade: 27.97		change: 0.270								p/e ratio: 17.88					
smartmoney	vlgea	(0.97%)	27.97	$27.73	0.27	12,271	$28.00	$27.51	$27.70	$33.99	$24.52			202,300	1.44%	$0.10		
stocknod	vlgea	+0.9747%	27.97 usd	27.73	+0.2700	12,271	28.00	27.51	27.70	33.99	24.52	7,301,810						
stockpickr	vlgea	0.97%	$27.97 0.27 | 0.97%	27.73	0.27	12.27k	28.00	27.51	27.70	33.99	24.52							
stocksmart	vlgea	.0 %	$26.48	33.03	0	125	26.48	26.45										
stocktwits	vlgea	-0.07%	27.68		-0.02													
streetinsider-com	vlgea	0.97%	27.97	$27.73	+0.27	12,271	$28.00	$27.51	$27.70	$33.99	$24.52		29.76				$0.94	
thecramerreport	vlgea		27.97	27.80	+0.27	12271	28.00	27.51										
thestree	vlgea	0.97%	$27.97	27.73	0.27	12271	28.0	27.51	27.7	-33.99	24.52	1.3678114e7		2.02260137e8				
tickerspy	vlgea	0.97%	$27.97	27.73	+0.27	12,271	28.00	27.51	27.70	33.99	24.52		17.9	378.8m	1.44%	$0.10		
tmx-quotemedia	vlgea	0.97%	27.970	27.730	0.270	12,271	28.000	27.510	27.700	33.990	24.520	13,678,114	29.50	382,576,849	1.444	0.100 usd	0.94	
updown	vlgea	0.97%	$27.97	$27.73	$0.27	11,331	$28.00	$27.51	$27.70	$33.99	$24.52	13.44b	17.30	$379m			1.60	
wallstreetsurvivor	vlgea	0.94%	27.97	27.73	0.26	11,331	28.00	27.51		33.99	24.52		29.50	$202m	1.40%	0.97 -	1.29	
yahoo-finance	vlgea	0.97%	27.97	27.80	0.27	12,271	28.00	27.51	27.70	33.99	24.52		18.06	382.57m	1.40%	0.40	1.55	
ycharts-com	vlgea	-0.07%	27.68		-0.02					33.99	24.52		9.99	372.02m	1.60%		2.77	
zacks	vlgea	(0.97%)	27.97		0.27	vol.  12,271	28.00	27.51		33.99	24.52		14.89	378.88 m	1.44	0.40	1.86	
advfn	cown	0.51	3.96	3.96	0.02	720728	4.06	3.92										
barchart	cown	+0.51%	3.96	3.96	+0.02	748,117	4.06	3.92	3.94	5.04	2.99		0.00	$300.48 m			-0.39	
barrons	cown	0.51%	3.96	3.96	+0.02	720,518	4.06	3.92				73.15 million		$298.13 million	cown has not issued dividends in more than 1 year.			
bloomberg	cown	0.508%	3.960	3.960	0.020	720,728	4.060	3.920		5.04	2.99	75.668mil		299.646mil			-0.080	
boston-com	cown	+0.5076%	3.960 usd	3.960	+0.0200	720,728	4.060	3.920	3.940	5.040	2.990	75,668,292						
bostonmerchant	cown	+0.5076%	3.960 usd	3.960	+0.0200	720,728	4.060	3.920	3.940	5.040	2.990	75,668,292						
business-insider	cown	+0.5076%	3.960 usd	3.960	+0.0200	720,728	4.060	3.920	3.940	5.040	2.990	75,668,292						
chron	cown	+0.5076%	3.960 usd	3.960	+0.0200	720,728	4.060	3.920	3.940	5.040	2.990	75,668,292						
cio-com	cown	+0.51%	3.960 usd	3.960	+0.0200	720,728	4.060	3.920	3.940	5.040	2.990	75,668,292		300m				
cnn-money	cown	+0.51%	3.96	3.96	+0.02	720,518	4.06	3.92	3.94				nm	$299.6m				
easystockalterts	cown	0.51%	3.96	3.96	+0.02	720728	4.06	3.92	3.94	5.04	2.99						-0.44	
eresearch-fidelity-com	cown	0.51%	3.9600	3.9600	0.0200	720,728	4.0600	3.9200	3.9400	5.0400	2.9900	75,668,000	nm	$298.13m				
finance-abc7-com	cown	+0.5076%	3.960 usd	3.960	+0.0200	720,728	4.060	3.920	3.940	5.040	2.990	75,668,292						
finance-abc7chicago-com	cown	+0.5076%	3.960 usd	3.960	+0.0200	720,728	4.060	3.920	3.940	5.040	2.990	75,668,292						
financial-content	cown	+0.5076%	3.960 usd	3.960	+0.0200	720,728	4.060	3.920	3.940	5.040	2.990	75,668,292						
finapps-forbes-com	cown	0.5%	$3.96	3.96	0.02	720,728	4.06	3.92	3.94	5.04	2.99	76 mil		300 mil	0.0	0.00	-0.44	
finviz	cown	0.51%	3.96			720,518			3.94	-21.43%	32.44%	75.67m		299.65m			-0.45	
fool	cown	+0.51%	$3.96	$3.96	0.02	720,518	$4.06	$3.92	$3.94	$5.04	$2.99		0.00	$299.65m				
foxbusiness	cown		$3.96		+0.02	720,728			$3.94									
google-finance	cown	(0.51%)	3.96	3.96	+0.02	720,728.00	4.06	3.92		5.04	2.99	75.67m		299.65m			-0.45	
howthemarketworks	cown	5.319%	3.96	3.96	0.2	709,402	4.06	3.92	3.76									
hpcwire	cown	+0.5076%	3.960 usd	3.960	+0.0200	720,728	4.060	3.920	3.940	5.040	2.990	75,668,292						
insidestocks	cown	+0.51%	3.96	3.96	+0.02	720728	4.06	3.92										
investopedia	cown	+0.51 %	$3.96	3.96	+0.02				3.94									
investorguide	cown	+0.51%	3.96	3.95	+0.02		4.06	3.92		5.04	2.99			294.1m			-0.438	
marketintellisearch	cown	0.51 %	$3.96	$3.95	0.02	651.30k	$4.06	$3.92	$3.94			75.67m	0.00	0.30b	0.0 %		-0.45	
marketwatch	cown	+0.51%	$3.96	open: 3.96	+0.02	17,500	$4.06	$3.92	$3.94	$5.04	$2.99			$298.13m				
minyanville	cown	+0.5076%	3.960 usd	3.960	+0.0200	720,728	4.060	3.920	3.940	5.040	2.990	75,668,292						
msn-money	cown	+0.51%	3.96	3.96	+0.02	720,728	4.06	3.92	3.94	5.04	2.99	75.67 mil	-9.00	298.13 mil			-0.45	
nasdaq-com	cown	0.51%	$ 3.96	$ 3.96	0.02	720,728	$ 4.06	$ 3.92	$ 3.94	$ 5.04	$ 2.99	75,668,000		$ 299,645,280			$ -0.39	
optimum	cown	+0.51%	3.96 ( 4:30 pm edt)	3.96	+0.02	720,728	4.06	3.92	3.94	5.04	2.99	75.67m		299.6m			-0.44	
paidcontent	cown	+0.5076%	3.960 usd	3.960	+0.0200	720,728	4.060	3.920	3.940	5.040	2.990	75,668,292						
pc-quote	cown	0.51%	3.96	3.96	0.02	720,728	4.06	3.92	3.94	5.04	2.99	115,929,520	-8.95455	459,081,000				
personal-wealth-biz	cown	+0.51%	3.96	3.95		720,728	4.06	3.92	3.94	5.04	2.99					0.00	-0.438	
predictwallstreet	cown	+0.51%	3.96		+0.02	720,728												
raymond-james	cown	0.51	3.96	3.96	0.02	720,728	4.06	3.92	3.96	5.04	2.99						-0.44	
renewable-energy-world	cown	+0.5076%	3.960 usd	3.960	+0.0200	720,728	4.060	3.920	3.940	5.040	2.990	75,668,292						
screamingmedia	cown	+0.51%	$	open: 3.96	+0.02	17,500	$4.06	$3.92	$3.94	$5.04	$2.99			$298.13m				
scroli	cown	%	cown			0												
simple-stock-quotes	cown	+0.51%	last trade: 3.96		change: 0.020													
smartmoney	cown	(0.51%)	3.96	$3.96	0.02	720,728	$4.06	$3.92	$3.94	$5.04	$2.99			298,100	0.00%	$0.00		
stocknod	cown	+0.5076%	3.960 usd	3.960	+0.0200	720,728	4.060	3.920	3.940	5.040	2.990	75,668,292						
stockpickr	cown	0.51%	$3.96 0.02 | 0.51%	3.96	0.02	720.52k	4.06	3.92	3.94	5.04	2.99							
stocksmart	cown	.0 %	$4.04	4.8	0	46,389	4.2	4.01										
stocktwits	cown	0.89%	3.98		+0.04													
streetinsider-com	cown	0.51%	3.96	$3.96	+0.02	720,728	$4.06	$3.92	$3.94	$5.04	$2.99						$-0.44	
thecramerreport	cown		3.96	3.95	+0.02	720728	4.06	3.92										
thestree	cown	0.51%	$3.96	3.96	0.02	720518	4.06	3.92	3.94	-5.04	2.99	7.5668292e7		2.9813307e8				
tickerspy	cown	0.51%	$3.96	3.96	+0.02	720,728	4.06	3.92	3.94	5.04	2.99		-9.0	297.9m	0.00%	$0.00		
tmx-quotemedia	cown	0.51%	3.960	3.960	0.020	720,728	4.060	3.920	3.940	5.040	2.990	75,668,292		299,646,436			-0.44	
updown	cown	0.51%	$3.96	$3.96	$0.02	643,396	$4.06	$3.92	$3.94	$5.04	$2.99	75.66b		$285m			-0.44	
wallstreetsurvivor	cown	5.32%	3.96	3.96	0.20	709,402	4.06	3.92		5.04	2.99			$298m			-0.62	
yahoo-finance	cown	0.51%	3.96	3.95	0.02	720,728	4.06	3.92	3.94	5.04	2.99			294.11m			-0.44	
ycharts-com	cown	+0.89%	3.98		+0.04					5.04	2.99							
zacks	cown	(0.51%)	3.96		0.02	vol.  720,728	4.06	3.92		5.04	2.99			298.13 m	0.00	0.00	-.48	
advfn	ale	0.14	41.59	41.6	0.06	141557	41.83	41.33										
barchart	ale	+0.14%	41.59	41.60	+0.06	141,557	41.83	41.33	41.53	41.83	31.64		15.91	$1.49 b	4.34%	$1.78	+2.58	
barrons	ale	0.14%	41.59	41.60	+0.06	137,702	41.83	41.33				34.30 million		$1.49 billion	4.28%	$0.44		
bloomberg	ale	0.144%	41.590	41.600	0.060	141,557	41.830	41.330		41.83	33.16	35.911mil	17.329	1,493.521mil	4.262	0.445 regular cash	2.400	
boston-com	ale	+0.1445%	41.59 usd	41.60	+0.0600	141,557	41.83	41.33	41.53	41.66	33.16	35,910,576						
bostonmerchant	ale	+0.1445%	41.59 usd	41.60	+0.0600	141,557	41.83	41.33	41.53	41.66	33.16	35,910,576						
business-insider	ale	+0.1445%	41.59 usd	41.60	+0.0600	141,557	41.83	41.33	41.53	41.66	33.16	35,910,576						
chron	ale	+0.1445%	41.59 usd	41.60	+0.0600	141,557	41.83	41.33	41.53	41.66	33.16	35,910,576						
cio-com	ale	+0.14%	41.59 usd	41.60	+0.0600	141,557	41.83	41.33	41.53	41.66	33.16	35,910,576	16.12	1b	4.3	1.78		
cnn-money	ale	+0.14%	41.59	41.50	+0.06	135,832	41.83	41.33	41.53				16.1	$1.5b	4.28%			
easystockalterts	ale	0.14%	41.59	41.60	+0.06	141557	41.83	41.33	41.53	41.66	33.16		16.12				2.58	
eresearch-fidelity-com	ale	0.14%	41.5900	41.6000	0.0600	141,557	41.8300	41.3300	41.5300	41.6600	33.1600	35,911,000	16.03	$1.49b	4.29%	$0.445000		
finance-abc7-com	ale	+0.1445%	41.59 usd	41.60	+0.0600	141,557	41.83	41.33	41.53	41.66	33.16	35,910,576						
finance-abc7chicago-com	ale	+0.1445%	41.59 usd	41.60	+0.0600	141,557	41.83	41.33	41.53	41.66	33.16	35,910,576						
financial-content	ale	+0.1445%	41.59 usd	41.60	+0.0600	141,557	41.83	41.33	41.53	41.66	33.16	35,910,576						
finapps-forbes-com	ale	0.1%	$41.59	41.60	0.06	141,557	41.83	41.33	41.53	41.66	33.16	36 mil	16.1	1 bil	4.3	1.78	2.58	
finviz	ale	0.14%	41.59			141,557			41.53	-0.17%	31.47%	35.91m	16.03	1.49b		1.78	2.59	
fool	ale	+0.14%	$41.59	$41.60	0.06	137,702	$41.83	$41.33	$41.53	$41.66	$33.16		16.10	$1.49b	5.60%	1.78		
foxbusiness	ale		$41.59		+0.06	141,657			$41.53									
google-finance	ale	(0.14%)	41.59	41.60	+0.06	141,557.00	41.83	41.33		41.83	33.16	35.90m	16.05	1.49b	4.28	0.44	2.59	
howthemarketworks	ale	1.34%	41.59	41.6	0.55	137,702	41.83	41.33	41.04									
hpcwire	ale	+0.1445%	41.59 usd	41.60	+0.0600	141,557	41.83	41.33	41.53	41.66	33.16	35,910,576						
insidestocks	ale	+0.14%	41.59	41.60	+0.06	137702	41.83	41.33					price earnings ratio: 16.12					
investopedia	ale	+0.14 %	$41.59	41.60	+0.06				41.53									
investorguide	ale	+0.14%	41.59	41.60	+0.06		41.83	41.33		41.43	32.98		16.07	1.439b			2.585	
marketintellisearch	ale	0.14 %	$41.59	$41.60	0.06	125.20k	$41.83	$41.33	$41.53			35.91m	16.03	1.49b	4.29 %		2.59	
marketwatch	ale	+0.14%	$41.59	open: 41.60	+0.06	5,440	$41.83	$41.33	$41.53	$41.83	$33.16		16.12	$1.49b	4.28%	0.45	2.58	
minyanville	ale	+0.1445%	41.59 usd	41.60	+0.0600	141,557	41.83	41.33	41.53	41.66	33.16	35,910,576						
msn-money	ale	+0.14%	41.59	41.60	+0.06	141,557	41.83	41.33	41.53	41.66	33.16	35.91 mil	16.12	1.49 bil	4.29%	1.78	2.59	
nasdaq-com	ale	0.14%	$ 41.59		0.06	137,702	$ 41.83	$ 41.33	$ 41.53	$ 41.66	$ 33.16	35,900,000	16.12	$ 1,493,081,000	4.29 %	$1.780000	$ 2.58	
optimum	ale	+0.14%	41.59 ( 4:15 pm edt)	41.60	+0.06	137,702	41.83	41.33	41.53	41.66	33.16	35.91m	16.1	1.5b	4.28	1.78	2.58	
paidcontent	ale	+0.1445%	41.59 usd	41.60	+0.0600	141,557	41.83	41.33	41.53	41.66	33.16	35,910,576						
pc-quote	ale	0.14%	41.59	41.6	0.06	141,557	41.83	41.33	41.53	41.66	33.16	35,859,192	16.0969	1,491,384,000		0.445		
personal-wealth-biz	ale	+0.14%	41.59	41.60		141,657	41.83	41.33	41.53	41.43	32.98		16.07		4.26	1.77	2.585	
predictwallstreet	ale	+0.14%	41.59		+0.06	141,557												
raymond-james	ale	0.14	41.59	41.60	0.06	141,557	41.83	41.33	41.59	41.66	33.16		16.06				2.59	
renewable-energy-world	ale	+0.1445%	41.59 usd	41.60	+0.0600	141,557	41.83	41.33	41.53	41.66	33.16	35,910,576						
screamingmedia	ale	+0.14%	$	open: 41.60	+0.06	5,440	$41.83	$41.33	$41.53	$41.83	$33.16		16.12	$1.49b	4.28%	0.45	2.58	
scroli	ale	%	ale			0												
simple-stock-quotes	ale	+0.14%	last trade: 41.59		change: 0.060								p/e ratio: 16.07					
smartmoney	ale	(0.14%)	41.59	$41.60	0.06	141,557	$41.83	$41.33	$41.53	$41.66	$33.16			1,491,400	4.29%	$0.45		
stocknod	ale	+0.1445%	41.59 usd	41.60	+0.0600	141,557	41.83	41.33	41.53	41.66	33.16	35,910,576						
stockpickr	ale	0.14%	$41.59 0.06 | 0.14%	41.50	0.06	137.70k	41.83	41.33	41.53	41.66	33.16							
stocksmart	ale	.0 %	$39.45	37.29	0	30,392	40.1	39.45										
stocktwits	ale	0.17%	41.60		+0.07													
streetinsider-com	ale	0.14%	41.59	$41.60	+0.06	141,557	$41.83	$41.33	$41.53	$41.66	$33.16		16.12				$2.58	
thecramerreport	ale		41.59	41.60	+0.06	141557	41.83	41.33										
thestree	ale	0.14%	$41.59	41.5	0.06	141557	41.83	41.33	41.53	-41.66	33.16	3.5910576e7		1.491366221e9				
tickerspy	ale	0.14%	$41.59	41.60	+0.06	137,987	41.83	41.33	41.53	41.66	33.16		16.1	1.4b	4.29%	$0.45		
tmx-quotemedia	ale	0.14%	41.590	41.600	0.060	141,657	41.830	41.330	41.530	41.660	33.160	35,910,576	16.10	1,493,520,856	4.286	0.445 usd	2.58	
updown	ale	0.14%	$41.59	$41.60	$0.06	135,832	$41.83	$41.33	$41.53	$41.66	$33.16	35.91b	15.96	$1.47b			2.60	
wallstreetsurvivor	ale	1.34%	41.59	41.60	0.55	137,702	41.83	41.33		41.66	34.62		16.10	$1b	4.30%	1.76 -	2.19	
yahoo-finance	ale	0.14%	41.59	41.60	0.06	141,557	41.83	41.33	41.53	41.83	33.16		16.09	1.44b	4.30%	1.78	2.59	
ycharts-com	ale	+0.17%	41.60		+0.07					41.61	33.16		16.12	1.49b	4.59%		2.58	
zacks	ale	(0.14%)	41.59		0.06	vol.  141,557	41.83	41.33		41.83	33.16		16.1	1.49 b	4.29	1.78	2.58	
advfn	crai	0.39	28.1	28.04	0.11	28151	28.18	27.41										
barchart	crai	+0.39%	28.10	28.04	+0.11	36,997	28.18	27.41	27.99	29.80	14.98		21.85	$304.89 m			+0.77	
barrons	crai	0.39%	28.10	28.04	+0.11	28,151	28.18	27.41				10.77 million		$303.61 million	crai has not issued dividends in more than 1 year.			
bloomberg	crai	0.393%	28.100	28.040	0.110	28,151	28.180	27.410		29.80	14.98	10.847mil	22.480	304.802mil			1.250	
boston-com	crai	+0.3930%	28.10 usd	28.04	+0.1100	28,151	28.18	27.41	27.99	29.80	14.98	10,847,034						
bostonmerchant	crai	+0.3930%	28.10 usd	28.04	+0.1100	28,151	28.18	27.41	27.99	29.80	14.98	10,847,034						
business-insider	crai	+0.3930%	28.10 usd	28.04	+0.1100	28,151	28.18	27.41	27.99	29.80	14.98	10,847,034						
chron	crai	+0.3930%	28.10 usd	28.04	+0.1100	28,151	28.18	27.41	27.99	29.80	14.98	10,847,034						
cio-com	crai	+0.39%	28.10 usd	28.04	+0.1100	28,151	28.18	27.41	27.99	29.80	14.98	10,847,034	156.11	305m				
cnn-money	crai	+0.39%today&rsquo;s change	28.10data as of 3:59pm et	28.04	+0.11	26,439	28.18	27.41	27.99				156.1	$304.8m				
easystockalterts	crai	0.39%	28.10	28.04	+0.11	28151	28.18	27.41	27.99	29.80	14.98		156.11				0.18	
eresearch-fidelity-com	crai	0.39%	28.1000	28.0400	0.1100	28,151	28.1800	27.4100	27.9900	29.8000	14.9800	10,847,000		$303.61m				
finance-abc7-com	crai	+0.3930%	28.10 usd	28.04	+0.1100	28,151	28.18	27.41	27.99	29.80	14.98	10,847,034						
finance-abc7chicago-com	crai	+0.3930%	28.10 usd	28.04	+0.1100	28,151	28.18	27.41	27.99	29.80	14.98	10,847,034						
financial-content	crai	+0.3930%	28.10 usd	28.04	+0.1100	28,151	28.18	27.41	27.99	29.80	14.98	10,847,034						
finapps-forbes-com	crai	0.4%	$28.10	28.04	0.11	28,151	28.18	27.41	27.99	29.80	14.98	11 mil		305 mil	0.0	0.00		
finviz	crai	0.39%	28.10			28,151			27.99	-5.70%	87.58%	10.85m		303.69m			-0.72	
fool	crai	+0.39%	$28.10	$28.04	0.11	28,151	$28.18	$27.41	$27.99	$29.80	$14.98		155.50	$304.80m				
foxbusiness	crai		$28.10		+0.11	28,151			$27.99									
google-finance	crai	(0.39%)	28.10	28.04	+0.11	28,151.00	28.18	27.41		29.80	14.98	10.85m	44.60	304.80m			0.63	
howthemarketworks	crai	3.728%	28.1	28.04	1.01	26,239	28.18	27.41	27.09									
hpcwire	crai	+0.3930%	28.10 usd	28.04	+0.1100	28,151	28.18	27.41	27.99	29.80	14.98	10,847,034						
insidestocks	crai	+0.39%	28.10	28.04	+0.11	28151	28.18	27.41					price earnings ratio: 31.93					
investopedia	crai	+0.39 %	$28.10	28.04	+0.11				27.99									
investorguide	crai	+0.39%	28.10	28.04	+0.11		28.18	27.41		29.80	14.98			304.8m			-0.72	
marketintellisearch	crai	0.39 %	$28.10	$28.04	0.11	6.70k	$28.18	$27.41	$27.99			10.85m	0.00	0.30b	0.0 %		-0.72	
marketwatch	crai	+0.39%	$28.10	open: 28.04	+0.11	1,712	$28.18	$27.41	$27.99	$29.80	$14.98		44.92	$303.61m			0.63	
minyanville	crai	+0.3930%	28.10 usd	28.04	+0.1100	28,151	28.18	27.41	27.99	29.80	14.98	10,847,034						
msn-money	crai	+0.39%	28.10	28.04	+0.11	28,151	28.18	27.41	27.99	29.80	14.98	10.85 mil	44.60	303.61 mil				
nasdaq-com	crai	0.39%	$ 28.10	$ 28.04	0.11	28,151	$ 28.18	$ 27.41	$ 27.99	$ 29.80	$ 14.98	10,847,000	44.6	$ 304,800,700			$ 0.63	
optimum	crai	+0.39%	28.10 ( 4:30 pm edt)	28.04	+0.11	28,151	28.18	27.41	27.99	29.80	14.98	10.85m	156.1	304.8m			0.18	
paidcontent	crai	+0.3930%	28.10 usd	28.04	+0.1100	28,151	28.18	27.41	27.99	29.80	14.98	10,847,034						
pc-quote	crai	0.39%	28.1	28.04	0.11	28,151	28.18	27.41	27.99	29.80	14.98	10,804,537	44.42857	303,608,000				
personal-wealth-biz	crai	+0.39%	28.10	28.04		28,151	28.18	27.41	27.99	29.80	14.98					0.00	-0.72	
predictwallstreet	crai	+0.39%	28.10		+0.11	28,151												
raymond-james	crai	0.39	28.10	28.04	0.11	28,151	28.18	27.41	28.10	29.80	14.98		117.08				0.24	
renewable-energy-world	crai	+0.3930%	28.10 usd	28.04	+0.1100	28,151	28.18	27.41	27.99	29.80	14.98	10,847,034						
screamingmedia	crai	+0.39%	$	open: 28.04	+0.11	1,712	$28.18	$27.41	$27.99	$29.80	$14.98		44.92	$303.61m			0.63	
scroli	crai	%	crai			0												
simple-stock-quotes	crai	+0.39%	last trade: 28.10		change: 0.110													
smartmoney	crai	(0.39%)	28.10	$28.04	0.11	28,151	$28.18	$27.41	$27.99	$29.80	$14.98			303,600	0.00%	$0.00		
stocknod	crai	+0.3930%	28.10 usd	28.04	+0.1100	28,151	28.18	27.41	27.99	29.80	14.98	10,847,034						
stockpickr	crai	0.39%	$28.10 0.11 | 0.39%	28.04	0.11	28.15k	28.18	27.41	27.99	29.80	14.98							
stocksmart	crai	.0 %	$26.85	23.77	0	2,101	28.15	26.85										
stocktwits	crai	0.21%	28.05		+0.06													
streetinsider-com	crai	0.39%	28.10	$28.04	+0.11	28,151	$28.18	$27.41	$27.99	$29.80	$14.98		156.11				$0.18	
thecramerreport	crai		28.10	28.04	+0.11	28151	28.18	27.41										
thestree	crai	0.39%	$28.1	28.04	0.11	28151	28.18	27.41	27.99	-29.8	14.98	1.0847034e7		3.03608482e8				
tickerspy	crai	0.39%	$28.10	28.04	+0.11	28,151	28.18	27.41	27.99	29.80	14.98		44.4	297.9m	0.00%	$0.00		
tmx-quotemedia	crai	0.39%	28.100	28.040	0.110	28,151	28.180	27.410	27.990	29.800	14.980	10,847,034	155.50	304,801,655			0.18	
updown	crai	0.39%	$28.10	$28.04	$0.11	26,439	$28.18	$27.41	$27.99	$29.80	$14.98	10.84b	155.50	$294m			0.18	
wallstreetsurvivor	crai	3.73%	28.10	28.04	1.01	26,239	28.18	27.41		29.80	14.98		155.50	$304m			0.18	
yahoo-finance	crai	0.39%	28.10	28.04	0.11	28,151	28.18	27.41	27.99	29.80	14.98			304.80m			-0.72	
ycharts-com	crai	+0.21%	28.05		+0.06					29.80	14.98		85.00	304.90m	0.00%		0.33	
zacks	crai	(0.39%)	28.10		0.11	vol.  28,151	28.18	27.41		29.80	14.98		22.57	303.61 m	0.00	0.00	1.24	
advfn	win	0.69	13.21	13.12	0.09	8845207	13.25	13.06										
barchart	win	+0.69%	13.21	13.12	+0.09	9,840,194	13.25	13.06	13.12	13.59	9.77		16.83	$6.74 b	7.72%	$1.00	+0.55	
barrons	win	0.69%	13.21	13.12	+0.09	8.844m	13.25	13.06				468.00 million		$6.69 billion	7.57%	$0.25		
bloomberg	win	0.686%	13.210	13.120	0.090	8,845,207	13.250	13.060		14.40	10.56	509.971mil	17.156	6,736.723mil	7.576	0.250 regular cash	0.770	
boston-com	win	+0.6860%	13.21 usd	13.12	+0.0900	8,845,207	13.25	13.06	13.12	14.40	10.56	509,971,445						
bostonmerchant	win	+0.6860%	13.21 usd	13.12	+0.0900	8,845,207	13.25	13.06	13.12	14.40	10.56	509,971,445						
business-insider	win	+0.6860%	13.21 usd	13.12	+0.0900	8,845,207	13.25	13.06	13.12	14.40	10.56	509,971,445						
chron	win	+0.6860%	13.21 usd	13.12	+0.0900	8,845,207	13.25	13.06	13.12	14.40	10.56	509,971,445						
cio-com	win	+0.69%	13.21 usd	13.12	+0.0900	8,845,207	13.25	13.06	13.12	14.40	10.56	509,971,445	24.02	7b	7.6	1		
cnn-money	win	+0.69%	13.21	13.12	+0.09	8,845,207	13.25	13.06	13.12				20.0	$6.7b	7.57%			
easystockalterts	win	0.69%	13.21	13.12	+0.09	8845207	13.25	13.06	13.12	14.40	10.50		24.02				0.55	
eresearch-fidelity-com	win	0.69%	13.2100	13.1200	0.0900	8,845,207	13.2500	13.0600	13.1200	14.4000	10.5000	509,971,000	23.85	$6.69b	7.62%	$0.250000		
finance-abc7-com	win	+0.6860%	13.21 usd	13.12	+0.0900	8,845,207	13.25	13.06	13.12	14.40	10.56	509,971,445						
finance-abc7chicago-com	win	+0.6860%	13.21 usd	13.12	+0.0900	8,845,207	13.25	13.06	13.12	14.40	10.56	509,971,445						
financial-content	win	+0.6860%	13.21 usd	13.12	+0.0900	8,845,207	13.25	13.06	13.12	14.40	10.56	509,971,445						
finapps-forbes-com	win	0.7%	$13.21	13.12	0.09	8,845,207	13.25	13.06	13.12	14.40	10.56	510 mil	24.0	7 bil	7.6	1.00	0.55	
finviz	win	0.69%	13.21			8,845,207			13.12	-2.93%	35.66%	509.97m	24.46	6.74b		1.00	0.54	
fool	win	+0.69%	$13.21	$13.12	0.09	8,845,207	$13.25	$13.06	$13.12	$14.40	$10.50		23.90	$6.74b	9.50%	1.00		
foxbusiness	win		$13.21		+0.09	8,849,007			$13.12									
google-finance	win	(0.69%)	13.21	13.12	+0.09	8.84m	13.25	13.06		14.40	10.50	509.97m	24.55	6.74b	7.57	0.25	0.54	
howthemarketworks	win	1.929%	13.21	13.12	0.25	8,819,540	13.25	13.06	12.96									
hpcwire	win	+0.6860%	13.21 usd	13.12	+0.0900	8,845,207	13.25	13.06	13.12	14.40	10.56	509,971,445						
insidestocks	win	+0.69%	13.21	13.12	+0.09	8361734	13.25	13.06					price earnings ratio: 21.66					
investopedia	win	+0.69 %	$13.21	13.12	+0.09				13.12									
investorguide	win	+0.69%	13.21	13.13	+0.09		13.25	13.06		14.40	10.56		24.62	6.737b			0.533	
marketintellisearch	win	0.69 %	$13.21	$13.13	0.09	8456.10k	$13.25	$13.06	$13.12			509.97m	24.30	6.69b	7.62 %		0.54	
marketwatch	win	+0.69%	$13.24	open: 13.12	+0.09	321,326	$13.25	$13.06	$13.12	$14.40	$10.56		25.53	$6.69b	7.57%	0.25	0.52	
minyanville	win	+0.6860%	13.21 usd	13.12	+0.0900	8,844,907	13.25	13.06	13.12	14.40	10.56	509,971,445						
msn-money	win	+0.69%	13.21	13.12	+0.09	8.84 mil	13.25	13.06	13.12	14.40	10.50	509.97 mil	24.46	6.69 bil	7.62%	1.00	0.54	
nasdaq-com	win	0.69%	$ 13.21	$ 13.12	0.09	8,844,907	$ 13.25	$ 13.06	$ 13.12	$ 14.40	$ 10.50	509,971,000	24.02	$ 6,736,716,910	7.62 %	$1.000000	$ 0.55	
optimum	win	+0.69%	13.21 ( 4:30 pm edt)	13.12	+0.09	8,844,029	13.25	13.06	13.12	14.40	10.50	509.97m	24.0	6.7b	7.57	1.00	0.55	
paidcontent	win	+0.6860%	13.21 usd	13.12	+0.0900	8,844,907	13.25	13.06	13.12	14.40	10.56	509,971,445						
pc-quote	win	0.69%	13.21	13.12	0.09	8,845,307	13.25	13.06	13.12	14.40	10.50	506,496,540	24.2963	6,690,819,000		0.25		
personal-wealth-biz	win	+0.69%	13.21	13.13		8,849,007	13.25	13.06	13.12	14.40	10.56		24.62		7.62	1.00	0.533	
predictwallstreet	win	+0.69%	13.21		+0.09	8,844,907												
raymond-james	win	0.69	13.21	13.12	0.09	8,844,907	13.25	13.06	13.21	14.40	10.56		24.02				0.55	
renewable-energy-world	win	+0.6860%	13.21 usd	13.12	+0.0900	8,844,907	13.25	13.06	13.12	14.40	10.56	509,971,445						
screamingmedia	win	+0.69%	$	open: 13.12	+0.09	321,026	$13.25	$13.06	$13.12	$14.40	$10.56		25.53	$6.69b	7.57%	0.25	0.52	
scroli	win	0.69%	win 13.21	13.12	0.09	7,969,579	13.25	13.06	13.12	14.40	10.50		24.55				0.54	
simple-stock-quotes	win	+0.69%	last trade: 13.21		change: 0.090								p/e ratio: 24.62					
smartmoney	win	(0.69%)	13.21	$13.12	0.09	8,844,907	$13.25	$13.06	$13.12	$14.40	$10.50			6,690,800	7.62%	$0.25		
stocknod	win	+0.6860%	13.21 usd	13.12	+0.0900	8,844,907	13.25	13.06	13.12	14.40	10.56	509,971,445						
stockpickr	win	0.69%	$13.21 0.09 | 0.69%	13.12	0.09	8.84m	13.25	13.06	13.12	14.40	10.50							
stocksmart	win	.0 %	$13.215	13.96	0	566,572	13.41	13.2										
stocktwits	win	0.76%	13.22		+0.10													
streetinsider-com	win	0.69%	13.21	$13.12	+0.09	8,845,207	$13.25	$13.06	$13.12	$14.40	$10.50		24.02				$0.55	
thecramerreport	win		13.12	13.13	0.00	5688845	13.19	13.12										
thestree	win	0.69%	$13.21	13.12	0.09	8845207	13.25	13.06	13.12	-14.4	10.5	5.09971445e8		6.690825358e9				
tickerspy	win	0.69%	$13.21	13.12	+0.09	8,844,907	13.25	13.06	13.12	14.40	10.50		24.3	6.6b	7.62%	$0.25		
tmx-quotemedia	win	0.69%	13.210	13.120	0.090	8,849,007	13.250	13.060	13.120	14.400	10.560	509,971,445	23.90	6,736,722,788	7.622	0.250 usd	0.55	
updown	win	0.69%	$13.21	$13.12	$0.09	8,510,136	$13.25	$13.06	$13.12	$14.40	$10.56	509.97b	24.49	$6.60b			0.54	
wallstreetsurvivor	win	1.93%	13.21	13.12	0.25	8,819,540	13.25	13.06		14.40	10.97		23.90	$7b	7.60%	1.00 -	0.66	
yahoo-finance	win	0.69%	13.21	13.13	0.09	8,844,907	13.25	13.06	13.12	14.40	10.56		24.78	6.74b	7.60%	1.00	0.53	
ycharts-com	win	+0.76%	13.22		+0.10					14.40	10.56		24.48	6.74b	7.64%		0.54	
zacks	win	(0.69%)	13.21		0.09	vol.  8,844,907	13.25	13.06		14.40	10.34		17.04	6.69 b	7.62	1.00	.77	
advfn	alb	-0.60	70.06	70.76	-0.42	586096	70.76	69.83										
barchart	alb	-0.60%	70.06	70.52	-0.42	586,096	70.76	69.83	70.48	71.61	38.30		17.39	$6.42 b	0.95%	$0.66	+3.98	
barrons	alb	0.60%	70.06	70.76	-0.42	585,696	70.76	69.83				92.18 million		$6.46 billion	0.94%	$0.16		
bloomberg	alb	-0.596%	70.060	70.760	-0.420	586,096	70.760	69.830		71.79	38.74	91.692mil	17.603	6,423.944mil	0.871	0.165 regular cash	3.980	
boston-com	alb	-0.5959%	70.06 usd	70.76	-0.4200	586,096	70.76	69.83	70.48	71.35	38.74	91,692,039						
bostonmerchant	alb	-0.5959%	70.06 usd	70.76	-0.4200	586,096	70.76	69.83	70.48	71.35	38.74	91,692,039						
business-insider	alb	-0.5959%	70.06 usd	70.76	-0.4200	586,096	70.76	69.83	70.48	71.35	38.74	91,692,039						
chron	alb	-0.5959%	70.06 usd	70.76	-0.4200	586,096	70.76	69.83	70.48	71.35	38.74	91,692,039						
cio-com	alb	-0.60%	70.06 usd	70.76	-0.4200	586,096	70.76	69.83	70.48	71.35	38.74	91,692,039	17.60	6b	0.9	0.66		
cnn-money	alb	-0.60%today&rsquo;s change	70.06data as of 4:03pm et	70.76	-0.42	585,696	70.76	69.83	70.48				17.6	$6.4b	0.94%			
easystockalterts	alb	-0.59%	70.06	70.76	-0.42	585696	70.76	69.83	70.48	71.77	38.74		17.60				3.98	
eresearch-fidelity-com	alb	-0.60%	70.0600	70.7600	-0.4200	586,096	70.7600	69.8300	70.4800	71.7900	38.7400	91,692,000	17.71	$6.46b	0.94%	$0.165000		
finance-abc7-com	alb	-0.5959%	70.06 usd	70.76	-0.4200	586,096	70.76	69.83	70.48	71.35	38.74	91,692,039						
finance-abc7chicago-com	alb	-0.5959%	70.06 usd	70.76	-0.4200	586,096	70.76	69.83	70.48	71.35	38.74	91,692,039						
financial-content	alb	-0.5959%	70.06 usd	70.76	-0.4200	586,096	70.76	69.83	70.48	71.35	38.74	91,692,039						
finapps-forbes-com	alb	-0.6%	$70.06	70.76	-0.42	586,096	70.76	69.83	70.48	71.79	38.74	92 mil	17.6	6 bil	0.9	0.66	3.98	
finviz	alb	-0.60%	70.06			585,696			70.48	-2.16%	82.95%	91.69m	17.71	6.46b		0.66	3.98	
fool	alb	-0.60%	$70.06	$70.76	-0.42	585,696	$70.76	$69.83	$70.48	$71.79	$38.74		17.70	$6.42b	1.40%	0.66		
foxbusiness	alb		$70.06		-0.42	588,277			$70.48									
google-finance	alb	(-0.60%)	70.06	70.76	-0.42	586,096.00	70.76	69.83		71.79	38.74	91.69m	17.62	6.42b	0.94	0.17	3.98	
howthemarketworks	alb	1.243%	70.06	70.76	0.86	585,696	70.76	69.83	69.2									
hpcwire	alb	-0.5959%	70.06 usd	70.76	-0.4200	586,096	70.76	69.83	70.48	71.35	38.74	91,692,039						
insidestocks	alb	-0.60%	70.06	70.52	-0.42	586096	70.76	69.83					price earnings ratio: 17.60					
investopedia	alb	-0.60 %	$70.06	70.76	-0.42				70.48									
investorguide	alb	-0.60%	70.06	70.76	-0.42		70.76	69.83		71.79	38.74		17.75	6.424b			3.971	
marketintellisearch	alb	-0.6 %	$70.06	$70.76	-0.42	565.60k	$70.76	$69.83	$70.48			91.69m	17.71	6.46b	0.94 %		3.98	
marketwatch	alb	-0.60%	$70.06	open: 70.76	-0.42	595	$70.76	$69.83	$70.48	$71.79	$38.74		17.66	$6.46b	0.94%	0.17	3.97	
minyanville	alb	-0.5959%	70.06 usd	70.76	-0.4200	586,096	70.76	69.83	70.48	71.35	38.74	91,692,039						
msn-money	alb	-0.60%	70.06	70.76	-0.42	586,096	70.76	69.83	70.48	71.79	38.74	91.69 mil	17.65	6.46 bil	0.94%	0.66	3.98	
nasdaq-com	alb	0.6%	$ 70.06		0.42	585,696	$ 70.76	$ 69.83	$ 70.48	$ 71.79	$ 38.74	91,692,000	17.6	$ 6,423,941,520	0.94 %	$0.660000	$ 3.98	
optimum	alb	-0.60%	70.06 ( 4:03 pm edt)	70.76	-0.42	585,696	70.76	69.83	70.48	71.77	38.74	91.69m	17.6	6.4b	0.94	0.66	3.98	
paidcontent	alb	-0.5959%	70.06 usd	70.76	-0.4200	586,096	70.76	69.83	70.48	71.35	38.74	91,692,039						
pc-quote	alb	-0.60%	70.06	70.76	-0.42	587,077	70.76	69.83	70.48	71.79	38.74	92,241,679	17.75315	6,462,452,000		0.165		
personal-wealth-biz	alb	-0.60%	70.06	70.76	-0.42	588,277	70.76	69.83	70.48	71.79	38.74		17.75		0.87	0.61	3.971	
predictwallstreet	alb	-0.60%	70.06		-0.42	586,096												
raymond-james	alb	-0.60	70.06	70.76	-0.42	586,096	70.76	69.83	70.06	71.79	38.74		17.43				4.02	
renewable-energy-world	alb	-0.5959%	70.06 usd	70.76	-0.4200	586,096	70.76	69.83	70.48	71.35	38.74	91,692,039						
screamingmedia	alb	-0.60%	$	open: 70.76	-0.42	595	$70.76	$69.83	$70.48	$71.79	$38.74		17.66	$6.46b	0.94%	0.17	3.97	
scroli	alb	%	alb			0												
simple-stock-quotes	alb	-0.60%	last trade: 70.06		change: -0.420								p/e ratio: 17.75					
smartmoney	alb	(-0.60%)	70.06	$70.76	-0.42	586,096	$70.76	$69.83	$70.48	$71.79	$38.74			6,462,500	0.94%	$0.17		
stocknod	alb	-0.5959%	70.06 usd	70.76	-0.4200	586,096	70.76	69.83	70.48	71.35	38.74	91,692,039						
stockpickr	alb	-0.60%	$70.06 -0.42 | -0.60%	70.76	-0.42	586.10k	70.76	69.83	70.48	71.79	38.74							
stocksmart	alb	.0 %	$68.51	56.06	0	34,478	71.1	68.4										
stocktwits	alb	-0.60%	70.06		-0.42													
streetinsider-com	alb	0.6%	70.06	$70.76	-0.42	585,696	$70.76	$69.83	$70.48	$71.77	$38.74		17.60				$3.98	
thecramerreport	alb		70.06	70.76	-0.42	586096	70.76	69.83										
thestree	alb	-0.6%	$70.06	70.76	-0.42	586096	70.76	69.83	70.48	-71.79	38.74	9.1692039e7		6.462454909e9				
tickerspy	alb	-0.60%	$70.06	70.76	-0.42	586,096	70.76	69.83	70.48	71.79	38.74		17.8	6.4b	0.94%	$0.17		
tmx-quotemedia	alb	-0.60%	70.060	70.760	-0.420	588,277	70.760	69.830	70.480	71.790	38.740	91,692,039	17.70	6,423,944,252	0.936	0.165 usd	3.98	
updown	alb	-0.60%	$70.06	$70.76	-$0.42	585,696	$70.76	$69.83	$70.48	$71.79	$38.74	91.69b	17.56	$6.34b			4.01	
wallstreetsurvivor	alb	1.24%	70.06	70.76	0.86	585,696	70.76	69.83		71.79	38.75		17.70	$6b	0.90%	0.56 -	3.51	
yahoo-finance	alb	0.60%	70.06	70.76	0.42	586,096	70.76	69.83	70.48	71.79	38.74		17.64	6.42b	0.90%	0.66	3.97	
ycharts-com	alb	-0.60%	70.06		-0.42					71.79	38.74		17.65	6.42b	1.01%		3.97	
zacks	alb	(-0.60%)	70.06		-0.42	vol.  586,096	70.76	69.83		71.79	38.47		17.71	6.46 b	0.94	0.66	3.98	
advfn	exxi	1.73	34.67	33.97	0.59	790221	35.1	33.77										
barchart	exxi	+1.73%	34.67	33.97	+0.59	790,221	35.10	33.77	34.08	37.20	14.76		51.91	$2.57 b			+0.18	
barrons	exxi	1.73%	34.67	33.97	+0.59	790,021	35.10	33.77				41.38 million		$2.60 billion	exxi has not issued dividends in more than 1 year.			
bloomberg	exxi	1.731%	34.670	33.970	0.590	790,221	35.100	33.770		37.20	14.76	74.259mil	192.611	2,574.568mil			0.180	
boston-com	exxi	+1.731%	34.67 usd	33.97	+0.5900	790,221	35.10	33.77	34.08	37.20	14.76	47,571,362						
bostonmerchant	exxi	+1.731%	34.67 usd	33.97	+0.5900	790,221	35.10	33.77	34.08	37.20	14.76	47,571,362						
business-insider	exxi	+1.731%	34.67 usd	33.97	+0.5900	790,221	35.10	33.77	34.08	37.20	14.76	47,571,362						
chron	exxi	+1.731%	34.67 usd	33.97	+0.5900	790,021	35.10	33.77	34.08	37.20	14.76	47,571,362						
cio-com	exxi	+1.73%	34.67 usd	33.97	+0.5900	790,021	35.10	33.77	34.08	37.20	14.76	47,571,362		2b				
cnn-money	exxi	+1.73%	34.67	33.97	+0.59	790,021	35.10	33.77	34.08					$1.6b				
easystockalterts	exxi	1.74%	34.67	33.97	+0.59	790021	35.10	33.77	34.08	37.20	14.76						0.00	
eresearch-fidelity-com	exxi	1.73%	34.6700	33.9700	0.5900	790,021	35.1000	33.7700	34.0800	37.2000	14.7600	76,172,000	189.33	$2.60b				
finance-abc7-com	exxi	+1.731%	34.67 usd	33.97	+0.5900	790,221	35.10	33.77	34.08	37.20	14.76	47,571,362						
finance-abc7chicago-com	exxi	+1.731%	34.67 usd	33.97	+0.5900	790,221	35.10	33.77	34.08	37.20	14.76	47,571,362						
financial-content	exxi	+1.731%	34.67 usd	33.97	+0.5900	790,221	35.10	33.77	34.08	37.20	14.76	47,571,362						
finapps-forbes-com	exxi	1.7%	$34.67	33.97	0.59	790,221	35.10	33.77	34.08	37.20	14.76	76 mil	192.6	3 bil	0.0	0.00	0.18	
finviz	exxi	1.73%	34.67			789,785			34.08	-6.80%	134.89%	69.08m	192.61	2.40b			0.18	
fool	exxi	+1.73%	$34.67	$33.97	0.59	789,785	$35.10	$33.77	$34.08	$37.20	$14.76		170.40	$2.57b	2.70%	0.02		
foxbusiness	exxi		$34.67		+0.59	790,221			$34.08									
google-finance	exxi	(1.73%)	34.67	33.97	+0.59	790,021.00	35.10	33.77		37.20	14.76	74.26m	195.82	2.57b			0.18	
howthemarketworks	exxi	4.365%	34.67	33.97	1.45	772,272	35.1	33.77	33.22									
hpcwire	exxi	+1.731%	34.67 usd	33.97	+0.5900	790,021	35.10	33.77	34.08	37.20	14.76	47,571,362						
insidestocks	exxi	+1.73%	34.67	33.97	+0.59	790021	35.10	33.77										
investopedia	exxi	+1.73 %	$34.67	33.97	+0.59				34.08									
marketintellisearch	exxi	1.73 %	$34.67	$34.15	0.59	760.60k	$35.10	$33.77	$34.08			69.08m	189.33	2.35b	0.0 %		0.18	
marketwatch	exxi	+1.73%	$34.93	open: 33.97	+0.59	25,049	$35.10	$33.77	$34.08	$37.20	$14.76		234.73	$2.60b			0.15	
minyanville	exxi	+1.731%	34.67 usd	33.97	+0.5900	790,021	35.10	33.77	34.08	37.20	14.76	47,571,362						
msn-money	exxi	+1.73%	34.67	33.97	+0.59	790,021	35.10	33.77	34.08	37.20	14.76	150.39 mil	150.74	4.9 bil			0.18	
nasdaq-com	exxi	1.73%	$ 34.67	$ 33.97	0.59	790,021	$ 35.10	$ 33.77	$ 34.08	$ 37.20	$ 14.76	75,311,000	192.61	$ 2,611,032,370			$ 0.18	
optimum	exxi	+1.73%	34.67 ( 4:30 pm edt)	33.97	+0.59	790,021	35.10	33.77	34.08	37.20	14.76	47.57m		1.6b				
paidcontent	exxi	+1.731%	34.67 usd	33.97	+0.5900	790,021	35.10	33.77	34.08	37.20	14.76	47,571,362						
pc-quote	exxi	1.73%	34.67	33.97	0.59	790,221	35.1	33.77	34.08	37.20	14.76	74,874,753	148.1739	2,595,908,000		0.025		
personal-wealth-biz	exxi	+1.73%	34.67	34.15		790,221	35.10	33.77	34.08	37.20	12.95		190.39			0.00	0.179	
predictwallstreet	exxi	+1.73%	34.67		+0.59	790,021												
raymond-james	exxi	1.73	34.67	33.97	0.59	790,021	35.10	33.77	34.67	37.20	14.76		165.10				0.21	
renewable-energy-world	exxi	+1.731%	34.67 usd	33.97	+0.5900	790,021	35.10	33.77	34.08	37.20	14.76	47,571,362						
screamingmedia	exxi	+1.73%	$	open: 33.97	+0.59	25,049	$35.10	$33.77	$34.08	$37.20	$14.76		234.73	$2.60b			0.15	
scroli	exxi	%	exxi			0												
simple-stock-quotes	exxi	+1.73%	last trade: 34.67		change: 0.590								p/e ratio: 190.39					
smartmoney	exxi	(1.73%)	34.67	$33.97	0.59	790,021	$35.10	$33.77	$34.08	$37.20	$14.76			2,530,800	0.00%	$0.03		
stocknod	exxi	+1.731%	34.67 usd	33.97	+0.5900	790,021	35.10	33.77	34.08	37.20	14.76	47,571,362						
stockpickr	exxi	1.73%	$34.67 0.59 | 1.73%	33.97	0.59	789.79k	35.10	33.77	34.08	37.20	14.76							
stocksmart	exxi	.0 %	$32.83	06/01 3:58 pm	0													
stocktwits	exxi	1.58%	34.62		+0.54													
streetinsider-com	exxi	1.73%	34.67	$33.97	+0.59	790,021	$35.10	$33.77	$34.08	$37.20	$14.76						$0.00	
thecramerreport	exxi		34.67	34.15	+0.59	790021	35.10	33.77										
thestree	exxi	1.73%	$34.67	33.97	0.59	789785	35.1	33.77	34.08	-37.2	14.76	7.4259235e7		2.530754729e9				
tickerspy	exxi	1.73%	$34.67	33.97	+0.59	789,785	35.10	33.77	34.08	37.20	14.76		148.2	2.5b	0.00%	$0.03		
tmx-quotemedia	exxi	1.73%	34.670	33.970	0.590	790,221	35.100	33.770	34.080	37.200	14.760	74,259,235	170.40	2,574,567,677			0.20	
updown	exxi	1.73%	$34.67	$33.97	$0.59	765,172	$35.10	$33.77	$34.08	$37.20	$14.76	74.25b	186.85	$2.46b			0.18	
wallstreetsurvivor	exxi	4.36%	34.67	33.97	1.45	772,272	35.10	33.77		37.20	15.71		170.40	$3b			0.56	
yahoo-finance	exxi	1.73%	34.67	34.15	0.59	790,021	35.10	33.77	34.08	37.20	14.76		193.69	2.57b			0.18	
ycharts-com	exxi	+1.58%	34.62		+0.54					37.20	14.76		108.19	2.57b	0.00%		0.32	
zacks	exxi	(1.73%)	34.67		0.59	vol.  790,021	35.10	33.77		37.20	14.76		53.25	2.60 b	0.00	0.00	.64	
advfn	idxx	-0.28	78.45	78.51	-0.22	219173	78.9	77.84										
barchart	idxx	-0.28%	78.45	78.79	-0.22	219,173	78.90	77.84	78.67	82.91	54.80		32.59	$4.51 b			+2.44	
barrons	idxx	0.28%	78.45	78.51	-0.22	219,173	78.90	77.84				59.56 million		$4.51 billion	idxx has not issued dividends in more than 1 year.			
bloomberg	idxx	-0.280%	78.450	78.510	-0.220	219,173	78.900	77.840		82.91	54.80	57.344mil	31.761	4,498.651mil			2.470	
boston-com	idxx	-0.2796%	78.45 usd	78.51	-0.2200	219,173	78.90	77.84	78.67	82.91	54.80	57,344,180						
bostonmerchant	idxx	-0.2796%	78.45 usd	78.51	-0.2200	219,173	78.90	77.84	78.67	82.91	54.80	57,344,180						
business-insider	idxx	-0.2796%	78.45 usd	78.51	-0.2200	219,173	78.90	77.84	78.67	82.91	54.80	57,344,180						
chron	idxx	-0.2796%	78.45 usd	78.51	-0.2200	219,173	78.90	77.84	78.67	82.91	54.80	57,344,180						
cio-com	idxx	-0.28%	78.45 usd	78.51	-0.2200	219,173	78.90	77.84	78.67	82.91	54.80	57,344,180	32.15	4b				
cnn-money	idxx	-0.28%	78.45	78.51	-0.22	218,821	78.90	77.84	78.67				32.2	$4.5b				
easystockalterts	idxx	-0.28%	78.45	78.51	-0.22	219173	78.90	77.84	78.67	82.91	54.80		32.15				2.44	
eresearch-fidelity-com	idxx	-0.28%	78.4500	78.5100	-0.2200	219,173	78.9000	77.8400	78.6700	82.9100	54.8000	57,344,000	32.11	$4.51b				
finance-abc7-com	idxx	-0.2796%	78.45 usd	78.51	-0.2200	219,673	78.90	77.84	78.67	82.91	54.80	57,344,180						
finance-abc7chicago-com	idxx	-0.2796%	78.45 usd	78.51	-0.2200	219,673	78.90	77.84	78.67	82.91	54.80	57,344,180						
financial-content	idxx	-0.2796%	78.45 usd	78.51	-0.2200	219,673	78.90	77.84	78.67	82.91	54.80	57,344,180						
finapps-forbes-com	idxx	-0.3%	$78.45	78.51	-0.22	219,673	78.90	77.84	78.67	82.91	54.80	57 mil	32.0	4 bil	0.0	0.00	2.45	
finviz	idxx	-0.28%	78.45			219,173			78.67	-5.38%	43.16%	57.34m	32.15	4.50b			2.44	
fool	idxx	-0.28%	$78.45	$78.51	-0.22	219,173	$78.90	$77.84	$78.67	$82.91	$54.80		32.20	$4.50b				
foxbusiness	idxx		$78.45		-0.22	219,673			$78.67									
google-finance	idxx	(-0.28%)	78.45	78.51	-0.22	219,173.00	78.90	77.84		82.91	54.80	57.34m	32.10	4.50b			2.44	
howthemarketworks	idxx	1.147%	78.45	78.51	0.89	218,021	78.9	77.84	77.56									
hpcwire	idxx	-0.2796%	78.45 usd	78.51	-0.2200	219,173	78.90	77.84	78.67	82.91	54.80	57,344,180						
insidestocks	idxx	-0.28%	78.45	78.79	-0.22	219673	78.90	77.84					price earnings ratio: 32.02					
investopedia	idxx	-0.28 %	$78.45	78.51	-0.22				78.67									
investorguide	idxx	-0.28%	78.45	78.79	-0.22		78.90	77.84		82.91	54.80		32.24	4.499b			2.44	
marketintellisearch	idxx	-0.28 %	$78.45	$78.79	-0.22	217.40k	$78.90	$77.84	$78.67			57.34m	32.24	4.51b	0.0 %		2.44	
marketwatch	idxx	-0.28%	$78.67	open: 78.51	-0.22	9,501	$78.90	$77.84	$78.67	$82.91	$54.80		98.20	$4.51b			0.80	
minyanville	idxx	-0.2796%	78.45 usd	78.51	-0.2200	219,173	78.90	77.84	78.67	82.91	54.80	57,344,180						
msn-money	idxx	-0.28%	78.45	78.51	-0.22	219,173	78.90	77.84	78.67	82.91	54.80	57.34 mil	32.15	4.51 bil			2.44	
nasdaq-com	idxx	0.28%	$ 78.45	$ 78.51	0.22	219,173	$ 78.90	$ 77.84	$ 78.67	$ 82.91	$ 54.80	57,344,000	32.15	$ 4,498,636,800			$ 2.44	
optimum	idxx	-0.28%	78.45 ( 4:30 pm edt)	78.51	-0.22	219,173	78.90	77.84	78.67	82.91	54.80	57.34m	32.2	4.5b			2.44	
paidcontent	idxx	-0.2796%	78.45 usd	78.51	-0.2200	219,173	78.90	77.84	78.67	82.91	54.80	57,344,180						
pc-quote	idxx	-0.28%	78.45	78.51	-0.22	219,673	78.9	77.84	78.67	82.91	54.80	57,504,811	32.2418	4,511,252,000				
personal-wealth-biz	idxx	-0.28%	78.45	78.79	-0.22	219,673	78.90	77.84	78.67	82.91	54.80		32.24			0.00	2.44	
predictwallstreet	idxx	-0.28%	78.45		-0.22	219,173												
raymond-james	idxx	-0.28	78.45	78.51	-0.22	219,173	78.90	77.84	78.45	82.91	54.80		31.26				2.51	
renewable-energy-world	idxx	-0.2796%	78.45 usd	78.51	-0.2200	219,173	78.90	77.84	78.67	82.91	54.80	57,344,180						
screamingmedia	idxx	-0.28%	$	open: 78.51	-0.22	9,501	$78.90	$77.84	$78.67	$82.91	$54.80		98.20	$4.51b			0.80	
scroli	idxx	%	idxx			0												
simple-stock-quotes	idxx	-0.28%	last trade: 78.45		change: -0.220								p/e ratio: 32.24					
smartmoney	idxx	(-0.28%)	78.45	$78.51	-0.22	219,173	$78.90	$77.84	$78.67	$82.91	$54.80			4,511,300	0.00%	$0.00		
stocknod	idxx	-0.2796%	78.45 usd	78.51	-0.2200	219,173	78.90	77.84	78.67	82.91	54.80	57,344,180						
stockpickr	idxx	-0.28%	$78.45 -0.22 | -0.28%	78.51	-0.22	219.17k	78.90	77.84	78.67	82.91	54.80							
stocksmart	idxx	.0 %	$77.03	70.16	0	29,097	78.58	76.94										
stocktwits	idxx	-0.30%	78.43		-0.24													
streetinsider-com	idxx	0.28%	78.45	$78.51	-0.22	219,173	$78.90	$77.84	$78.67	$82.91	$54.80		32.15				$2.44	
thecramerreport	idxx		78.45	78.79	-0.22	219173	78.90	77.84										
thestree	idxx	-0.28%	$78.45	78.51	-0.22	219173	78.9	77.84	78.67	-82.91	54.8	5.734418e7		4.511266641e9				
tickerspy	idxx	-0.28%	$78.45	78.51	-0.22	219,173	78.90	77.84	78.67	82.91	54.80		32.2	4.5b	0.00%	$0.00		
tmx-quotemedia	idxx	-0.28%	78.450	78.510	-0.220	219,673	78.900	77.840	78.670	82.910	54.800	57,344,180	32.20	4,498,650,921			2.44	
updown	idxx	-0.28%	$78.45	$78.51	-$0.22	209,820	$78.90	$77.84	$78.67	$82.91	$54.80	57.34b	32.11	$4.44b			2.45	
wallstreetsurvivor	idxx	1.15%	78.45	78.51	0.89	218,021	78.90	77.84		82.91	54.80		32.20	$5b			2.37	
yahoo-finance	idxx	0.28%	78.45	78.79	0.22	219,173	78.90	77.84	78.67	82.91	54.80		32.15	4.50b			2.44	
ycharts-com	idxx	-0.31%	78.43		-0.24					82.91	54.80		32.14	4.51b	0.00%		2.44	
zacks	idxx	(-0.28%)	78.45		-0.22	vol.  219,173	78.90	77.84		82.91	54.80		33.06	4.51 b	0.00	0.00	2.38	
advfn	gsbc	-0.05	18.79	18.87	-0.01	30916	18.87	18.462										
barchart	gsbc	-0.05%	18.79	18.80	-0.01	31,607	18.87	18.46	18.80	24.00	16.53		12.80	$252.73 m	3.8%	$0.72	+1.48	
barrons	gsbc	0.05%	18.79	18.87	-0.01	30,916	18.87	18.462				14.05 million		$254.04 million	3.83%	$0.18		
bloomberg	gsbc	-0.053%	18.790	18.870	-0.010	30,916	18.870	18.462		24.60	16.69	13.455mil	7.199	252.818mil	3.832	0.180 regular cash	2.610	
boston-com	gsbc	-0.0532%	18.79 usd	18.87	-0.0100	30,916	18.87	18.46	18.80	24.60	16.69	13,454,914						
bostonmerchant	gsbc	-0.0532%	18.79 usd	18.87	-0.0100	30,916	18.87	18.46	18.80	24.60	16.69	13,454,914						
business-insider	gsbc	-0.0532%	18.79 usd	18.87	-0.0100	30,916	18.87	18.46	18.80	24.60	16.69	13,454,914						
chron	gsbc	-0.0532%	18.79 usd	18.87	-0.0100	30,916	18.87	18.46	18.80	24.60	16.69	13,454,914						
cio-com	gsbc	-0.05%	18.79 usd	18.87	-0.0100	30,916	18.87	18.46	18.80	24.60	16.69	13,454,914	12.70	253m	3.8	0.72		
cnn-money	gsbc	-0.05%	18.79	18.87	-0.01	30,916	18.87	18.46	18.80				12.7	$252.8m	3.83%			
easystockalterts	gsbc	-0.05%	18.79	18.87	-0.01	30916	18.87	18.46	18.80	24.60	16.69		12.70				1.48	
eresearch-fidelity-com	gsbc	-0.05%	18.7900	18.8700	-0.0100	30,916	18.8700	18.4620	18.8000	24.6000	16.6900	13,455,000	12.70	$252.95m	3.83%	$0.180000		
finance-abc7-com	gsbc	-0.0532%	18.79 usd	18.87	-0.0100	30,916	18.87	18.46	18.80	24.60	16.69	13,454,914						
finance-abc7chicago-com	gsbc	-0.0532%	18.79 usd	18.87	-0.0100	30,916	18.87	18.46	18.80	24.60	16.69	13,454,914						
financial-content	gsbc	-0.0532%	18.79 usd	18.87	-0.0100	30,916	18.87	18.46	18.80	24.60	16.69	13,454,914						
finapps-forbes-com	gsbc	-0.1%	$18.79	18.87	-0.01	30,916	18.87	18.46	18.80	24.60	16.69	13 mil	12.7	253 mil	3.8	0.72	1.48	
finviz	gsbc	-0.05%	18.79			30,916			18.80	-21.70%	13.66%	13.45m	12.70	252.73m		0.72	1.48	
fool	gsbc	-0.05%	$18.79	$18.87	-0.01	30,916	$18.87	$18.46	$18.80	$24.60	$16.69		12.70	$252.82m	3.40%	0.72		
foxbusiness	gsbc		$18.79		-0.01	30,916			$18.80									
google-finance	gsbc	(-0.05%)	18.79	18.87	-0.01	30,916.00	18.87	18.46		24.60	16.69	13.45m	12.66	252.82m	3.83	0.18	1.48	
howthemarketworks	gsbc	-0.844%	18.79	18.87	-0.16	29,143	18.87	18.462	18.95									
hpcwire	gsbc	-0.0532%	18.79 usd	18.87	-0.0100	30,916	18.87	18.46	18.80	24.60	16.69	13,454,914						
insidestocks	gsbc	-0.05%	18.79	18.80	-0.01	30916	18.87	18.46										
investopedia	gsbc	-0.05 %	$18.79	18.87	-0.01				18.80									
investorguide	gsbc	-0.05%	18.79	18.87	-0.01		18.87	18.462		24.60	16.69		12.70	252.8m			1.48	
marketintellisearch	gsbc	-0.05 %	$18.79	$18.87	-0.01	28.90k	$18.87	$18.46	$18.80			13.45m	12.70	0.25b	3.83 %		1.48	
marketwatch	gsbc	-0.05%	$18.79	open: 18.87	-0.01	1,873	$18.87	$18.46	$18.80	$24.60	$16.69		12.66	$254.04m	3.83%	0.18	1.48	
minyanville	gsbc	-0.0532%	18.79 usd	18.87	-0.0100	30,916	18.87	18.46	18.80	24.60	16.69	13,454,914						
msn-money	gsbc	-0.05%	18.79	18.87	-0.01	30,916	18.87	18.46	18.80	24.60	16.69	13.45 mil	12.70	252.95 mil	3.83%	0.72	1.48	
nasdaq-com	gsbc	0.05%	$ 18.79	$ 18.87	0.01	30,916	$ 18.87	$ 18.462	$ 18.80	$ 24.60	$ 16.69	13,455,000	12.7	$ 252,819,450	3.83 %	$0.720000	$ 1.48	
optimum	gsbc	-0.05%	18.79 ( 4:30 pm edt)	18.87	-0.01	30,916	18.87	18.46	18.80	24.60	16.69	13.45m	12.7	252.8m	3.83	0.72	1.48	
paidcontent	gsbc	-0.0532%	18.79 usd	18.87	-0.0100	30,916	18.87	18.46	18.80	24.60	16.69	13,454,914						
pc-quote	gsbc	-0.05%	18.79	18.87	-0.01	30,916	18.87	18.462	18.8	24.60	16.69	13,462,161	12.7027	252,954,000		0.18		
personal-wealth-biz	gsbc	-0.05%	18.79	18.87	-0.01	30,916	18.87	18.462	18.80	24.60	16.69		12.70		3.83	0.72	1.48	
predictwallstreet	gsbc	-0.05%	18.79		-0.01	30,916												
raymond-james	gsbc	-0.05	18.79	18.87	-0.01	30,916	18.87	18.46	18.79	24.60	16.69		12.12				1.55	
renewable-energy-world	gsbc	-0.0532%	18.79 usd	18.87	-0.0100	30,916	18.87	18.46	18.80	24.60	16.69	13,454,914						
screamingmedia	gsbc	-0.05%	$	open: 18.87	-0.01	1,873	$18.87	$18.46	$18.80	$24.60	$16.69		12.66	$254.04m	3.83%	0.18	1.48	
scroli	gsbc	%	gsbc			0												
simple-stock-quotes	gsbc	-0.05%	last trade: 18.79		change: -0.010								p/e ratio: 12.7					
smartmoney	gsbc	(-0.05%)	18.79	$18.87	-0.01	30,916	$18.87	$18.46	$18.80	$24.60	$16.69			253,000	3.83%	$0.18		
stocknod	gsbc	-0.0532%	18.79 usd	18.87	-0.0100	30,916	18.87	18.46	18.80	24.60	16.69	13,454,914						
stockpickr	gsbc	-0.05%	$18.79 -0.01 | -0.05%	18.87	-0.01	30.92k	18.87	18.46	18.80	24.60	16.69							
stocksmart	gsbc	.0 %	$17.27	23.85	0	1,574	18.45	17.27										
stocktwits	gsbc	-0.11%	18.78		-0.02													
streetinsider-com	gsbc	0.05%	18.79	$18.87	-0.01	30,916	$18.87	$18.46	$18.80	$24.60	$16.69		12.70				$1.48	
thecramerreport	gsbc		18.79	18.87	-0.01	30916	18.87	18.462										
thestree	gsbc	-0.05%	$18.79	18.87	-0.01	30916	18.87	18.46	18.8	-24.6	16.69	1.3454914e7		2.52952383e8				
tickerspy	gsbc	-0.05%	$18.79	18.87	-0.01	30,916	18.87	18.46	18.80	24.60	16.69		12.7	252.9m	3.83%	$0.18		
tmx-quotemedia	gsbc	-0.05%	18.790	18.870	-0.010	30,916	18.870	18.462	18.800	24.600	16.690	13,454,914	12.70	252,817,834	3.830	0.180 usd	1.48	
updown	gsbc	-0.05%	$18.79	$18.87	-$0.01	29,043	$18.87	$18.46	$18.80	$24.60	$16.69	13.45b	12.14	$255m			1.55	
wallstreetsurvivor	gsbc	-0.84%	18.79	18.87	-0.16	29,143	18.87	18.46		24.60	16.69		12.70	$253m	3.80%	0.72 -	1.46	
yahoo-finance	gsbc	0.05%	18.79	18.87	0.01	30,916	18.87	18.46	18.80	24.60	16.69		12.70	252.80m	3.80%	0.72	1.48	
ycharts-com	gsbc	-0.11%	18.78		-0.02					24.60	16.69		12.69	252.59m	4.10%		1.48	
zacks	gsbc	(-0.05%)	18.79		-0.01	vol.  30,916	18.87	18.46		24.60	16.69		12.7	252.95 m	3.83	0.72	1.48	
advfn	ngsx	-4.09	1.64	1.7	-0.07	77759	1.75	1.6										
barchart	ngsx	-4.09%	1.64	1.70	-0.07	78,889	1.75	1.60	1.71	7.55	1.55		0.00	$29.31 m			-2.74	
barrons	ngsx	4.09%	1.64	1.70	-0.07	77,759	1.75	1.60				17.77 million		$30.66 million	ngsx has not issued dividends in more than 1 year.			
bloomberg	ngsx	-4.094%	1.640	1.700	-0.070	77,759	1.750	1.600		7.55	1.55	17.928mil		29.401mil			-2.740	
boston-com	ngsx	-4.094%	1.640 usd	1.700	-0.0700	77,759	1.750	1.600	1.710	7.550	1.550	17,927,638						
bostonmerchant	ngsx	-4.094%	1.640 usd	1.700	-0.0700	77,759	1.750	1.600	1.710	7.550	1.550	17,927,638						
business-insider	ngsx	-4.094%	1.640 usd	1.700	-0.0700	77,759	1.750	1.600	1.710	7.550	1.550	17,927,638						
chron	ngsx	-4.094%	1.640 usd	1.700	-0.0700	77,759	1.750	1.600	1.710	7.550	1.550	17,927,638						
cio-com	ngsx	-4.09%	1.640 usd	1.700	-0.0700	77,759	1.750	1.600	1.710	7.550	1.550	17,927,638		29m				
cnn-money	ngsx	-4.09%	1.64	1.70	-0.07	77,759	1.75	1.60	1.71				nm	$29.3m				
easystockalterts	ngsx	-4.12%	1.64	1.70	-0.07	77759	1.75	1.60	1.71	7.55	1.55						-2.75	
eresearch-fidelity-com	ngsx	-4.09%	1.6400	1.7000	-0.0700	77,759	1.7500	1.6000	1.7100	7.5500	1.5500	17,928,000	nm	$30.66m				
finance-abc7-com	ngsx	-4.094%	1.640 usd	1.700	-0.0700	77,759	1.750	1.600	1.710	7.550	1.550	17,927,638						
finance-abc7chicago-com	ngsx	-4.094%	1.640 usd	1.700	-0.0700	77,759	1.750	1.600	1.710	7.550	1.550	17,927,638						
financial-content	ngsx	-4.094%	1.640 usd	1.700	-0.0700	77,759	1.750	1.600	1.710	7.550	1.550	17,927,638						
finapps-forbes-com	ngsx	-4.1%	$1.64	1.70	-0.07	77,759	1.75	1.60	1.71	7.55	1.55	18 mil		29 mil	0.0	0.00	-2.74	
finviz	ngsx	-4.09%	1.64			77,759			1.71	-78.28%	5.81%	17.93m		29.41m			-2.74	
fool	ngsx	-4.09%	$1.64	$1.70	-0.07	77,759	$1.75	$1.60	$1.71	$7.55	$1.55		0.00	$29.40m				
foxbusiness	ngsx		$1.64		-0.07	78,159			$1.71									
google-finance	ngsx	(-4.09%)	1.64	1.70	-0.07	77,759.00	1.75	1.60		7.55	1.55	17.87m		29.31m			-2.74	
howthemarketworks	ngsx	-6.286%	1.64	1.7	-0.11	77,659	1.75	1.6	1.75									
hpcwire	ngsx	-4.094%	1.640 usd	1.700	-0.0700	77,759	1.750	1.600	1.710	7.550	1.550	17,927,638						
insidestocks	ngsx	-4.09%	1.64	1.70	-0.07	78159	1.75	1.60										
investopedia	ngsx	-4.09 %	$1.64	1.70	-0.07				1.71									
investorguide	ngsx	-4.09%	1.64	1.65	-0.07		1.75	1.60		8.40	2.47			29.3m			-2.736	
marketintellisearch	ngsx	-4.09 %	$1.64	$1.65	-0.07	64.50k	$1.75	$1.60	$1.71			17.93m	0.00	0.03b	0.0 %		-2.74	
marketwatch	ngsx	-4.09%	$1.66	open: 1.70	-0.07	700	$1.75	$1.60	$1.71	$7.55	$1.55			$30.66m				
minyanville	ngsx	-4.094%	1.640 usd	1.700	-0.0700	77,759	1.750	1.600	1.710	7.550	1.550	17,927,638						
msn-money	ngsx	-4.09%	1.64	1.70	-0.07	77,759	1.75	1.60	1.71	7.55	1.55	17.93 mil	-0.60	30.66 mil			-2.74	
nasdaq-com	ngsx	4.09%	$ 1.64	$ 1.70	0.07	77,759	$ 1.75	$ 1.60	$ 1.71	$ 7.55	$ 1.55	17,874,000		$ 29,313,360			$ -2.74	
optimum	ngsx	-4.09%	1.64 ( 4:30 pm edt)	1.70	-0.07	77,759	1.75	1.60	1.71	7.55	1.55	17.93m		29.4m			-2.75	
paidcontent	ngsx	-4.094%	1.640 usd	1.700	-0.0700	77,759	1.750	1.600	1.710	7.550	1.550	17,927,638						
pc-quote	ngsx	-4.09%	1.64	1.7	-0.07	77,759	1.75	1.6	1.71	7.55	1.55	18,693,232	-0.62409	30,657,000				
personal-wealth-biz	ngsx	-4.09%	1.64	1.65	-0.07	78,159	1.75	1.60	1.71	8.40	2.47					0.00	-2.736	
predictwallstreet	ngsx	-4.09%	1.64		-0.07	77,759												
raymond-james	ngsx	-4.09	1.64	1.70	-0.07	77,759	1.75	1.60	1.64	7.55	1.55						-2.74	
renewable-energy-world	ngsx	-4.094%	1.640 usd	1.700	-0.0700	77,759	1.750	1.600	1.710	7.550	1.550	17,927,638						
screamingmedia	ngsx	-4.09%	$	open: 1.70	-0.07	700	$1.75	$1.60	$1.71	$7.55	$1.55			$30.66m				
scroli	ngsx	%	ngsx			0												
simple-stock-quotes	ngsx	-4.09%	last trade: 1.64		change: -0.070													
smartmoney	ngsx	(-4.09%)	1.64	$1.70	-0.07	77,759	$1.75	$1.60	$1.71	$7.55	$1.55			30,700	0.00%	$0.00		
stocknod	ngsx	-4.094%	1.640 usd	1.700	-0.0700	77,759	1.750	1.600	1.710	7.550	1.550	17,927,638						
stockpickr	ngsx	-4.09%	$1.64 -0.07 | -4.09%	1.70	-0.07	77.76k	1.75	1.60	1.71	7.55	1.55							
stocksmart	ngsx	.0 %	$2.41	6.32	0	2,484	2.5	2.41										
stocktwits	ngsx	-1.17%	1.69		-0.02													
streetinsider-com	ngsx	4.09%	1.64	$1.70	-0.07	77,759	$1.75	$1.60	$1.71	$7.55	$1.55						$-2.75	
thecramerreport	ngsx		1.64	1.65	-0.07	77759	1.75	1.60										
thestree	ngsx	-4.09%	$1.64	1.7	-0.07	77759	1.75	1.6	1.71	-7.55	1.55	1.7927638e7		3.0656261e7				
tickerspy	ngsx	-4.09%	$1.64	1.70	-0.07	77,759	1.75	1.60	1.71	7.55	1.55		-0.6	30.5m	0.00%	$0.00		
tmx-quotemedia	ngsx	-4.09%	1.640	1.700	-0.070	78,159	1.750	1.600	1.710	7.550	1.550	17,927,638		29,401,326			-2.75	
updown	ngsx	-4.09%	$1.64	$1.70	-$0.07	76,959	$1.75	$1.60	$1.71	$7.55	$1.55	17.87b		$31m			-2.74	
wallstreetsurvivor	ngsx	-6.29%	1.64	1.70	-0.11	77,659	1.75	1.60		7.55	1.55			$31m			-2.51	
yahoo-finance	ngsx	4.09%	1.64	1.65	0.07	77,759	1.75	1.60	1.71	7.55	1.55			29.31m			-2.74	
ycharts-com	ngsx	-1.17%	1.69		-0.02					7.55	1.55			30.20m	0.00%		-2.74	
zacks	ngsx	(-4.09%)	1.64		-0.07	vol.  77,759	1.75	1.60		7.55	1.55			30.57 m	0.00	0.00	-2.74	
advfn	see	-1.09	23.61	23.89	-0.26	945171	23.92	23.5175										
barchart	see	-1.09%	23.61	23.89	-0.26	945,171	23.92	23.52	23.87	28.49	19.06		15.06	$3.76 b	2.19%	$0.52	+1.44	
barrons	see	1.09%	23.61	23.89	-0.26	944,304	23.92	23.518				176.70 million		$3.82 billion	2.20%	$0.13		
bloomberg	see	-1.089%	23.610	23.890	-0.260	945,171	23.920	23.518		28.77	19.48	160.154mil	15.135	3,781.244mil	2.203	0.130 regular cash	1.560	
boston-com	see	-1.089%	23.61 usd	23.89	-0.2600	945,171	23.92	23.52	23.87	28.77	19.48	160,154,342						
bostonmerchant	see	-1.089%	23.61 usd	23.89	-0.2600	945,171	23.92	23.52	23.87	28.77	19.48	160,154,342						
business-insider	see	-1.089%	23.61 usd	23.89	-0.2600	945,171	23.92	23.52	23.87	28.77	19.48	160,154,342						
chron	see	-1.089%	23.61 usd	23.89	-0.2600	945,171	23.92	23.52	23.87	28.77	19.48	160,154,342						
cio-com	see	-1.09%	23.61 usd	23.89	-0.2600	945,171	23.92	23.52	23.87	28.77	19.48	160,154,342	16.40	4b	2.2	0.52		
cnn-money	see	-1.09%today&rsquo;s change	23.61data as of 4:01pm et	23.89	-0.26	944,304	23.92	23.52	23.87				16.4	$3.8b	2.20%			
easystockalterts	see	-1.09%	23.61	23.89	-0.26	945171	23.92	23.52	23.87	28.77	19.34		16.40				1.44	
eresearch-fidelity-com	see	-1.09%	23.6100	23.8900	-0.2600	945,171	23.9200	23.5175	23.8700	28.7700	19.3400	160,154,000	16.58	$3.82b	2.18%	$0.130000		
finance-abc7-com	see	-1.089%	23.61 usd	23.89	-0.2600	945,171	23.92	23.52	23.87	28.77	19.48	160,154,342						
finance-abc7chicago-com	see	-1.089%	23.61 usd	23.89	-0.2600	945,171	23.92	23.52	23.87	28.77	19.48	160,154,342						
financial-content	see	-1.089%	23.61 usd	23.89	-0.2600	945,171	23.92	23.52	23.87	28.77	19.48	160,154,342						
finapps-forbes-com	see	-1.1%	$23.61	23.89	-0.26	945,171	23.92	23.52	23.87	28.77	19.48	160 mil	16.4	4 bil	2.2	0.52	1.44	
finviz	see	-1.09%	23.61			945,171			23.87	-17.12%	24.77%	160.15m	16.51	3.78b		0.52	1.43	
fool	see	-1.09%	$23.61	$23.89	-0.26	945,171	$23.92	$23.52	$23.87	$28.77	$19.34		16.60	$3.78b	2.40%	0.52		
foxbusiness	see		$23.61		-0.26	945,171			$23.87									
google-finance	see	(-1.09%)	23.61	23.89	-0.26	945,171.00	23.92	23.52		28.77	19.34	160.15m	16.50	3.78b	2.20	0.13	1.43	
howthemarketworks	see	-0.757%	23.61	23.89	-0.18	944,304	23.92	23.5175	23.79									
hpcwire	see	-1.089%	23.61 usd	23.89	-0.2600	945,171	23.92	23.52	23.87	28.77	19.48	160,154,342						
insidestocks	see	-1.09%	23.61	23.89	-0.26	944304	23.92	23.52					price earnings ratio: 14.66					
investopedia	see	-1.09 %	$23.61	23.89	-0.26				23.87									
investorguide	see	-1.09%	23.61	23.89	-0.26		23.92	23.5175		28.77	19.48		16.69	3.781b			1.43	
marketintellisearch	see	-1.09 %	$23.61	$23.89	-0.26	922.00k	$23.92	$23.52	$23.87			160.15m	16.69	3.82b	2.18 %		1.43	
marketwatch	see	-1.09%	$23.61	open: 23.89	-0.26	15,314	$23.92	$23.52	$23.87	$28.77	$19.48		16.41	$3.82b	2.20%	0.13	1.44	
minyanville	see	-1.089%	23.61 usd	23.89	-0.2600	945,171	23.92	23.52	23.87	28.77	19.48	160,154,342						
msn-money	see	-1.09%	23.61	23.89	-0.26	945,171	23.92	23.52	23.87	28.77	19.34	160.15 mil	16.51	3.82 bil	2.18%	0.52	1.43	
nasdaq-com	see	1.09%	$ 23.61		0.26	945,171	$ 23.92	$ 23.5175	$ 23.87	$ 28.77	$ 19.34	160,154,000	16.4	$ 3,781,235,940	2.18 %	$0.520000	$ 1.44	
optimum	see	-1.09%	23.61 ( 4:15 pm edt)	23.89	-0.26	945,171	23.92	23.52	23.87	28.77	19.34	160.15m	16.4	3.8b	2.20	0.52	1.44	
paidcontent	see	-1.089%	23.61 usd	23.89	-0.2600	945,171	23.92	23.52	23.87	28.77	19.48	160,154,342						
pc-quote	see	-1.09%	23.61	23.89	-0.26	945,171	23.92	23.5175	23.87	28.77	19.34	161,978,314	16.69231	3,824,308,000		0.13		
personal-wealth-biz	see	-1.09%	23.61	23.89	-0.26	945,171	23.92	23.5175	23.87	28.77	19.48		16.69		2.18	0.52	1.43	
predictwallstreet	see	-1.09%	23.61		-0.26	945,171												
raymond-james	see	-1.09	23.61	23.89	-0.26	945,171	23.92	23.52	23.61	28.77	19.48		14.85				1.59	
renewable-energy-world	see	-1.089%	23.61 usd	23.89	-0.2600	945,171	23.92	23.52	23.87	28.77	19.48	160,154,342						
screamingmedia	see	-1.09%	$	open: 23.89	-0.26	15,314	$23.92	$23.52	$23.87	$28.77	$19.48		16.41	$3.82b	2.20%	0.13	1.44	
scroli	see	-1.09%	see 23.61	23.89	-0.26	784,634	23.92	23.52	23.87	28.77	19.34		16.50				1.43	
simple-stock-quotes	see	-1.09%	last trade: 23.61		change: -0.260								p/e ratio: 16.69					
smartmoney	see	(-1.09%)	23.61	$23.89	-0.26	945,171	$23.92	$23.52	$23.87	$28.77	$19.34			3,822,900	2.18%	$0.13		
stocknod	see	-1.089%	23.61 usd	23.89	-0.2600	945,171	23.92	23.52	23.87	28.77	19.48	160,154,342						
stockpickr	see	-1.09%	$23.61 -0.26 | -1.09%	23.84	-0.26	945.17k	23.92	23.52	23.87	28.77	19.34							
stocksmart	see	.0 %	$23.87	25.57	0	883,662	27.8	23.7975										
stocktwits	see	-1.13%	23.60		-0.27													
streetinsider-com	see	1.09%	23.61	$23.89	-0.26	945,171	$23.92	$23.52	$23.87	$28.77	$19.34		16.40				$1.44	
thecramerreport	see		23.61	23.89	-0.26	945171	23.92	23.5175										
thestree	see	-1.09%	$23.61	23.84	-0.26	945171	23.92	23.52	23.87	-28.77	19.34	1.60154342e8		3.822884144e9				
tickerspy	see	-1.09%	$23.61	23.89	-0.26	945,171	23.92	23.52	23.87	28.77	19.34		16.7	3.8b	2.18%	$0.13		
tmx-quotemedia	see	-1.09%	23.610	23.890	-0.260	945,171	23.920	23.518	23.870	28.770	19.480	160,154,342	16.60	3,781,244,015	2.178	0.130 usd	1.44	
updown	see	-1.09%	$23.61	$23.89	-$0.26	929,857	$23.92	$23.52	$23.87	$28.77	$19.48	160.15b	14.87	$3.81b			1.60	
wallstreetsurvivor	see	-0.76%	23.61	23.89	-0.18	944,304	23.92	23.52		28.77	20.15		16.60	$4b	2.20%	0.50 -	1.44	
yahoo-finance	see	1.09%	23.61	23.89	0.26	945,171	23.92	23.52	23.87	28.77	19.48		16.51	3.78b	2.20%	0.52	1.43	
ycharts-com	see	-1.13%	23.60		-0.27					28.77	19.48		16.50	3.76b	2.23%		1.43	
zacks	see	(-1.09%)	23.61		-0.26	vol.  945,171	23.92	23.52		28.77	19.28		15.11	3.82 b	2.18	0.52	1.58	
advfn	seb	-0.25	2414.0	2410.0	-6.05	357	2414.0	2395.0										
barchart	seb	-0.25%	2,414.00	2,410.00	-6.05	357	2,414.00	2,395.00	2,420.05	2,470.00	1,365.28		8.73	$2.44 m			+277.07	
barrons	seb	0.25%	2,414.00	2,410.00	-6.05	322	2,414.00	2,395.00				1.22 million		$2.94 billion		$0.75		
bloomberg	seb	-0.250%	2,414.000	2,410.000	-6.050	357	2,414.000	2,395.000		2,470.00	1,365.88	1.216mil	8.716	2,935.132mil	0.312	0.750 regular cash	276.960	
boston-com	seb	-0.2500%	2,414 usd	2410.00	-6.050	357	2414.00	2395.00	2420.05	2470.00	1370.00	1,215,879						
bostonmerchant	seb	-0.2500%	2,414 usd	2410.00	-6.050	357	2414.00	2395.00	2420.05	2470.00	1370.00	1,215,879						
business-insider	seb	-0.2500%	2,414 usd	2410.00	-6.050	357	2414.00	2395.00	2420.05	2470.00	1370.00	1,215,879						
chron	seb	-0.2500%	2,414 usd	2410.00	-6.050	357	2414.00	2395.00	2420.05	2470.00	1370.00	1,215,879						
cio-com	seb	-0.25%	2,414 usd	2410.00	-6.050	357	2414.00	2395.00	2420.05	2470.00	1370.00	1,215,879	8.720	3b	0.1	3		
cnn-money	seb	-0.25%today&rsquo;s change	2,414.00data as of 4:00pm et	2,410.00	-6.05	322	2,414.00	2,395.00	2,420.05				8.7	$2.9b	0.13%			
easystockalterts	seb	-0.25%	2,414.00	2410.00	-6.05	357	2,414.00	2,395.00	2,420.05	2470.00	1370.00		8.72				276.82	
eresearch-fidelity-com	seb	-0.25%	2,414.0000	2,410.0000	-6.0500	357	2,414.0000	2,395.0000	2,420.0500	2,470.0000	1,370.0000	1,216,000	8.73	$2.94b				
finance-abc7-com	seb	-0.2500%	2,414 usd	2410.00	-6.050	357	2414.00	2395.00	2420.05	2470.00	1370.00	1,215,879						
finance-abc7chicago-com	seb	-0.2500%	2,414 usd	2410.00	-6.050	357	2414.00	2395.00	2420.05	2470.00	1370.00	1,215,879						
financial-content	seb	-0.2500%	2,414 usd	2410.00	-6.050	357	2414.00	2395.00	2420.05	2470.00	1370.00	1,215,879						
finapps-forbes-com	seb	-0.2%	$2414.00	2410.00	-6.05	357	2414.00	2395.00	2420.05	2470.00	1370.00	1 mil		3 bil	0.1	3.00		
finviz	seb	-0.25%	2414.00			357			2420.05	-2.27%	76.88%	1.22m	8.74	2.95b		3.00	277.05	
fool	seb	-0.25%	$2,414.00	$2,410.00	-6.05	357	$2,414.00	$2,395.00	$2,420.05	$2,470.00	$1,370.00		8.70	$2.94b	0.20%	3.00		
foxbusiness	seb		$2,414.00		-6.05	358			$2,420.05									
google-finance	seb	(-0.25%)	2,414.00	2,410.00	-6.05	357.00	2,414.00	2,395.00		2,470.00	1,370.00	1.22m	8.71	2.94b	0.12	0.75	277.05	
howthemarketworks	seb	-0.165%	2414	2410	-4	322	2414	2395	2418									
hpcwire	seb	-0.2500%	2,414 usd	2410.00	-6.050	357	2414.00	2395.00	2420.05	2470.00	1370.00	1,215,879						
insidestocks	seb	-0.25%	2414.00	2410.00	-6.05	322	2414.00	2395.00										
investopedia	seb	-0.25 %	$2414.00	2410.00	-6.05				2420.05									
investorguide	seb	-0.25%	2414.00		-6.05		2414.00	2395.00		2470.00	1370.00		8.74	2.933b			276.94	
marketintellisearch	seb	-0.25 %	$2,414.00	$2,410.00	-6.05	0	$2,414.00	$2,395.00	$2,420.05			1.22m	8.74	2.95b	0.12 %		277.05	
marketwatch	seb	-0.25%	$2,414.00	open: 2,410.00	-6.05	35	$2,414.00	$2,395.00	$2,420.05	$2,470.00	$1,370.00		8.69	$2.94b		0.75	277.74	
minyanville	seb	-0.2500%	2,414 usd	2410.00	-6.050	357	2414.00	2395.00	2420.05	2470.00	1370.00	1,215,879						
msn-money	seb	-0.25%	2,414.00	2,410.00	-6.05	357	2,414.00	2,395.00	2,420.05	2,470.00	1,370.00	1.22 mil	8.72	2.94 bil	0.12%	3.00	277.05	
nasdaq-com	seb	0.25%	$ 2,414		6.05	357	$ 2,414	$ 2,395	$ 2,420.05	$ 2,470	$ 1,370	1,216,000	8.71	$ 2,935,424,000	0.12 %	$3.000000	$ 277.07	
optimum	seb	-0.25%	2414.00 ( 4:15 pm edt)	2410.00	-6.05	322	2414.00	2395.00	2420.05	2470.00	1370.00	1.22m	8.7	2.9b	1.12	27.00	276.82	
paidcontent	seb	-0.2500%	2,414 usd	2410.00	-6.050	357	2414.00	2395.00	2420.05	2470.00	1370.00	1,215,879						
pc-quote	seb	-0.25%	2414.0	2410.0	-6.05	357	2414.0	2395.0	2420.05	2,470.00	1,370.00	1,219,048	8.7379	2,942,781,000		6.75		
personal-wealth-biz	seb	-0.25%	2414.00	2410.00	-6.05	358	2414.00	2395.00	2420.05	2470.00	1370.00		8.74		0.34	8.25	276.94	
predictwallstreet	seb	-0.25%	2,414.00		-6.05	357												
raymond-james	seb	-0.25	2,414.00	2,410.00	-6.05	357	2,414.00	2,395.00	2,414.00	2,470.00	1,370.00		8.71				277.07	
renewable-energy-world	seb	-0.2500%	2,414 usd	2410.00	-6.050	357	2414.00	2395.00	2420.05	2470.00	1370.00	1,215,879						
screamingmedia	seb	-0.25%	$	open: 2,410.00	-6.05	35	$2,414.00	$2,395.00	$2,420.05	$2,470.00	$1,370.00		8.69	$2.94b		0.75	277.74	
scroli	seb	%	seb			0												
simple-stock-quotes	seb	-0.25%	last trade: 2414.00		change: -6.050								p/e ratio: 8.74					
smartmoney	seb	(-0.25%)	2414.00	$2,410.00	-6.05	357	$2,414.00	$2,395.00	$2,420.05	$2,470.00	$1,370.00			2,942,500	0.12%	$6.00		
stocknod	seb	-0.2500%	2,414 usd	2410.00	-6.050	357	2414.00	2395.00	2420.05	2470.00	1370.00	1,215,879						
stockpickr	seb	-0.25%	$2414.00 -6.05 | -0.25%	2410.00	-6.05	357.00	2414.00	2395.00	2420.05	2470.00	1370.00							
stocksmart	seb	.0 %	$2291.87	2003	0	56	2352.91	2267										
stocktwits	seb	-0.58%	2405.98		-14.07													
streetinsider-com	seb	0.25%	2414.00	$2410.00	-6.05	357	$2414.00	$2395.00	$2420.05	$2470.00	$1370.00		8.72				$276.82	
thecramerreport	seb																	
thestree	seb	-0.25%	$2414.0	2410.0	-6.05	357	2414.0	2395.0	2420.05	-2470.0	1370.0	1215879.0		2.942487974e9				
tickerspy	seb	-0.25%	$2414.00	2410.00	-6.05	322	2414.00	2395.00	2420.05	2470.00	1370.00		8.7	2.9b	0.00%	$6.75		
tmx-quotemedia	seb	-0.25%	2,414.000	2,410.000	-6.050	358	2,414.000	2,395.000	2,420.050	2,470.000	1,370.000	1,215,879	8.70	2,935,131,906	0.124	6.750 usd	276.82	
updown	seb	-0.25%	$2,414.00	$2,410.00	-$6.05	322	$2,414.00	$2,395.00	$2,420.05	$2,470.00	$1,370.00	1.21b	8.74	$2.94b			276.94	
wallstreetsurvivor	seb	-0.17%	2,414.00	2,410.00	-4.00	322	2,414.00	2,395.00		2,470.00	1,440.09		8.70	$3b	0.10%	15.00 -	231.69	
yahoo-finance	seb	0.25%	2,414.00	2,410.00	6.05	357	2,414.00	2,395.00	2,420.05	2,470.00	1,370.00		8.72	2.93b	0.10%	3.00	276.94	
ycharts-com	seb	-0.58%	2405.98		-14.07					2449.00	-2028.49		8.69	2.94b	0.10%		276.96	
zacks	seb	(-0.25%)	2,414.00		-6.05	vol.  357	2,414.00	2,395.00					8.73	2.94 b	0.00	0.00	277.07	
advfn	aa	0.49	16.39	16.4	0.08	18848441	16.42	16.2										
barchart	aa	+0.49%	16.39	16.38	+0.08	17,596,548	16.42	16.20	16.31	18.44	9.87		22.34	$17.42 b	0.76%	$0.12	+0.70	
barrons	aa	0.49%	16.39	16.40	+0.08	18.848m	16.42	16.20				1.02 billion		$17.31 billion	0.73%	$0.03		
bloomberg	aa	0.490%	16.390	16.400	0.080	18,848,441	16.420	16.200		18.47	9.92	1,063.715mil	23.070	17,423.660mil	0.733	0.030 regular cash	0.710	
boston-com	aa	+0.4905%	16.39 usd	16.40	+0.0800	18,848,441	16.42	16.20	16.31	18.47	9.920	1,063,715,480						
bostonmerchant	aa	+0.4905%	16.39 usd	16.40	+0.0800	18,848,441	16.42	16.20	16.31	18.47	9.920	1,063,715,480						
business-insider	aa	+0.4905%	16.39 usd	16.40	+0.0800	18,848,441	16.42	16.20	16.31	18.47	9.920	1,063,715,480						
chron	aa	+0.4905%	16.39 usd	16.40	+0.0800	18,848,441	16.42	16.20	16.31	18.47	9.920	1,063,715,480						
cio-com	aa	+0.49%	16.39 usd	16.40	+0.0800	18,848,441	16.42	16.20	16.31	18.47	9.920	1,063,715,480	23.08	17b	0.7	0.12		
cnn-money	aa	+0.49%today&rsquo;s change	16.39data as of 4:00pm et	16.38	+0.08	18,848,341	16.42	16.20	16.31				23.1	$17.4b	0.73%			
easystockalterts	aa	0.55%	16.40	16.40	+0.09	18262822	16.42	16.20	16.31	18.47	9.88		23.10				0.71	
eresearch-fidelity-com	aa	0.49%	16.3900	16.4000	0.0800	18,848,341	16.4200	16.2000	16.3100	18.4700	9.8800	1,063,715,000	23.30	$17.35b	0.74%	$0.030000		
finance-abc7-com	aa	+0.4905%	16.39 usd	16.40	+0.0800	18,848,441	16.42	16.20	16.31	18.47	9.920	1,063,715,480						
finance-abc7chicago-com	aa	+0.4905%	16.39 usd	16.40	+0.0800	18,848,441	16.42	16.20	16.31	18.47	9.920	1,063,715,480						
financial-content	aa	+0.4905%	16.39 usd	16.40	+0.0800	18,848,441	16.42	16.20	16.31	18.47	9.920	1,063,715,480						
finapps-forbes-com	aa	0.5%	$16.39	16.40	0.08	18,848,941	16.42	16.20	16.31	18.47	9.92	1.06 bil	23.4	17 bil	0.7	0.12	0.70	
finviz	aa	0.49%	16.39			18,820,672			16.31	-11.11%	67.23%	1.06b	23.99	17.35b			0.68	
fool	aa	+0.52%	$16.40	$16.40	0.09	18,262,722	$16.42	$16.20	$16.31	$18.47	$9.88		23.00	$17.44b	0.90%	0.12		
foxbusiness	aa		$16.39		+0.08	19,390,597			$16.31									
google-finance	aa	(0.49%)	16.39	16.40	+0.08	18.66m	16.42	16.20		18.47	9.88	1.06b	23.96	17.43b	0.73	0.03	0.68	
howthemarketworks	aa	3.373%	16.395	16.4	0.535	18,672,305	16.42	16.2	15.86									
hpcwire	aa	+0.4905%	16.39 usd	16.40	+0.0800	18,848,441	16.42	16.20	16.31	18.47	9.920	1,063,715,480						
insidestocks	aa	+0.55%	16.40	16.38	+0.09	16690455	16.42	16.20					price earnings ratio: 23.10					
investopedia	aa	+0.49 %	$16.39	16.40	+0.08				16.31									
investorguide	aa	+0.49%	16.39	16.40	+0.08		16.42	16.20		18.47	9.81		22.75	17.434b			0.717	
marketintellisearch	aa	0.49 %	$16.39	$16.40	0.08	19255.40k	$16.42	$16.20	$16.31			1063.72m	23.99	17.35b	0.0 %		0.68	
marketwatch	aa	+0.49%	$16.40	open: 16.40	+0.08	74,629	$16.42	$16.20	$16.31	$18.47	$9.92		23.74	$17.31b	0.73%	0.03	0.69	
minyanville	aa	+0.4905%	16.39 usd	16.40	+0.0800	18,848,441	16.42	16.20	16.31	18.47	9.920	1,063,715,480						
msn-money	aa	+0.49%	16.39	16.40	+0.08	18.85 mil	16.42	16.20	16.31	18.47	9.88	1.06 bil	23.08	17.35 bil	0.74%	0.12	0.68	
nasdaq-com	aa	0.55%	$ 16.40		0.09	18,262,822	$ 16.42	$ 16.20	$ 16.31	$ 18.47	$ 9.88	1,063,715,000	23.43	$ 17,444,926,000	0.74 %	$0.120000	$ 0.70	
optimum	aa	+0.52%	16.39 ( 3:55 pm edt)	16.40	+0.09	18,269,626	16.42	16.20	16.31	18.47	9.88	1.06b	23.1	17.4b	0.73	0.12	0.71	
paidcontent	aa	+0.4905%	16.39 usd	16.40	+0.0800	18,848,441	16.42	16.20	16.31	18.47	9.920	1,063,715,480						
pc-quote	aa	0.49%	16.39	16.4	0.08	19,483,211	16.42	16.2	16.31	18.47	9.88	1,056,397,437	22.97183	17,314,354,000		0.03		
predictwallstreet	aa	+0.49%	16.39		+0.08	18,848,341												
raymond-james	aa	0.49	16.39	16.40	0.08	18,848,441	16.42	16.20	16.39	18.47	9.92		22.45				0.73	
renewable-energy-world	aa	+0.4905%	16.39 usd	16.40	+0.0800	18,848,441	16.42	16.20	16.31	18.47	9.920	1,063,715,480						
screamingmedia	aa	+0.49%	$	open: 16.40	+0.08	74,629	$16.42	$16.20	$16.31	$18.47	$9.92		24.70	$16.84b	0.73%	0.03	0.66	
scroli	aa	0.49%	aa 16.39	16.40	0.08	17,685,610	16.42	16.20	16.31	18.47	9.88		23.96				0.68	
simple-stock-quotes	aa	+0.49%	last trade: 16.39		change: 0.080								p/e ratio: 22.75					
smartmoney	aa	(0.49%)	16.39	$16.40	0.08	18,848,441	$16.42	$16.20	$16.31	$18.47	$9.88			17,349,200	0.74%	$0.03		
stocknod	aa	+0.4905%	16.39 usd	16.40	+0.0800	18,848,441	16.42	16.20	16.31	18.47	9.920	1,063,715,480						
stockpickr	aa	0.46%	$16.38 0.08 | 0.46%	16.40	0.08	18.38m	16.42	16.20	16.31	18.47	9.88							
stocksmart	aa	.0 %	$16.12	15.2	0	1,418,183	16.7	16.07										
stocktwits	aa	0.46%	16.39		+0.07													
streetinsider-com	aa	0.55%	16.40	$16.40	+0.09	18,262,822	$16.42	$16.20	$16.31	$18.47	$9.88		23.10				$0.71	
thecramerreport	aa		16.39	16.40	+0.08	18844348	16.42	16.20										
thestree	aa	0.46%	$16.38	16.4	0.08	18381596	16.42	16.2	16.31	-18.47	9.88	1.06371548e9		1.7349199479e10				
tickerspy	aa	0.49%	$16.39	16.40	+0.08	18,425,024	16.42	16.20	16.31	18.47	9.88		23.0	17.3b	0.74%	$0.03		
tmx-quotemedia	aa	0.49%	16.390	16.400	0.080	19,390,797	16.420	16.200	16.310	18.470	9.920	1,063,715,480	23.00	17,434,296,717	0.736	0.030 usd	0.71	
updown	aa	0.49%	$16.39	$16.40	$0.08	18,847,241	$16.42	$16.20	$16.31	$18.47	$9.92	1063.71b	22.00	$16.87b			0.74	
wallstreetsurvivor	aa	3.37%	16.40	16.40	0.54	18,672,305	16.42	16.20		18.47	9.92		23.00	$17b	0.70%	0.12 -	0.24	
yahoo-finance	aa	0.49%	16.39	16.40	0.08	18,844,347	16.42	16.20	16.31	18.47	9.88		22.86	17.43b	0.70%	0.12	0.72	
ycharts-com	aa	+0.46%	16.39		+0.07					18.47	9.92		23.08	17.41b	0.80%		0.71	
zacks	aa	(0.49%)	16.39		0.08	vol.  18,848,341	16.42	16.20		18.47	9.81		22.97	17.31 b	0.74	0.12	.71	
advfn	spw	-0.77	84.55	85.38	-0.66	167948	85.38	84.4										
barchart	spw	-0.77%	84.55	85.38	-0.66	167,948	85.38	84.40	85.21	86.85	50.09		22.16	$4.31 b	1.21%	$1.00	+4.09	
barrons	spw	0.77%	84.55	85.38	-0.66	167,704	85.38	84.40				50.35 million		$4.35 billion	1.18%	$0.25		
bloomberg	spw	-0.775%	84.550	85.380	-0.660	167,948	85.380	84.400		87.13	50.80	51.000mil	19.527	4,312.008mil	1.183	0.250 regular cash	4.330	
boston-com	spw	-0.7746%	84.55 usd	85.38	-0.6600	167,948	85.38	84.40	85.21	86.97	50.80	50,999,507						
bostonmerchant	spw	-0.7746%	84.55 usd	85.38	-0.6600	167,948	85.38	84.40	85.21	86.97	50.80	50,999,507						
business-insider	spw	-0.7746%	84.55 usd	85.38	-0.6600	167,948	85.38	84.40	85.21	86.97	50.80	50,999,507						
chron	spw	-0.7746%	84.55 usd	85.38	-0.6600	167,948	85.38	84.40	85.21	86.97	50.80	50,999,507						
cio-com	spw	-0.77%	84.55 usd	85.38	-0.6600	167,948	85.38	84.40	85.21	86.97	50.80	50,999,507	21.24	4b	1.2	1		
cnn-money	spw	-0.77%	84.55	85.38	-0.66	167,948	85.38	84.40	85.21				21.2	$4.3b	1.18%			
easystockalterts	spw	-0.77%	84.55	85.38	-0.66	167948	85.38	84.40	85.21	86.97	50.80		21.24				3.98	
eresearch-fidelity-com	spw	-0.77%	84.5500	85.3800	-0.6600	167,948	85.3800	84.4000	85.2100	87.1300	50.7950	51,000,000	21.46	$4.35b	1.17%	$0.250000		
finance-abc7-com	spw	-0.7746%	84.55 usd	85.38	-0.6600	167,948	85.38	84.40	85.21	86.97	50.80	50,999,507						
finance-abc7chicago-com	spw	-0.7746%	84.55 usd	85.38	-0.6600	167,948	85.38	84.40	85.21	86.97	50.80	50,999,507						
financial-content	spw	-0.7746%	84.55 usd	85.38	-0.6600	167,948	85.38	84.40	85.21	86.97	50.80	50,999,507						
finapps-forbes-com	spw	-0.8%	$84.55	85.38	-0.66	167,948	85.38	84.40	85.21	87.13	50.79	51 mil	20.7	4 bil	1.2	1.00	4.09	
finviz	spw	-0.77%	84.55			167,948			85.21	-2.65%	68.84%	51.00m	21.41	4.31b		1.00	3.95	
fool	spw	-0.77%	$84.55	$85.38	-0.66	167,948	$85.38	$84.40	$85.21	$87.13	$50.79		20.80	$4.31b	1.80%	1.00		
foxbusiness	spw		$84.55		-0.66	167,948			$85.21									
google-finance	spw	(-0.77%)	84.55	85.38	-0.66	167,948.00	85.38	84.40		87.13	50.79	51.00m	21.40	4.31b	1.18	0.25	3.95	
howthemarketworks	spw	2.286%	84.55	85.38	1.89	167,704	85.38	84.4	82.66									
hpcwire	spw	-0.7746%	84.55 usd	85.38	-0.6600	167,948	85.38	84.40	85.21	86.97	50.80	50,999,507						
insidestocks	spw	-0.77%	84.55	85.38	-0.66	167704	85.38	84.40					price earnings ratio: 22.67					
investopedia	spw	-0.77 %	$84.55	85.38	-0.66				85.21									
investorguide	spw	-0.77%	84.55	85.15	-0.66		85.38	84.40		87.13	50.79		20.86	4.312b			4.085	
marketintellisearch	spw	-0.77 %	$84.55	$85.15	-0.66	153.50k	$85.38	$84.40	$85.21			51.00m	21.57	4.35b	1.17 %		3.95	
marketwatch	spw	-0.77%	$84.69	open: 85.38	-0.66	2,422	$85.38	$84.40	$85.21	$87.13	$50.80		20.89	$4.35b	1.18%	0.25	4.05	
minyanville	spw	-0.7746%	84.55 usd	85.38	-0.6600	167,948	85.38	84.40	85.21	86.97	50.80	50,999,507						
msn-money	spw	-0.77%	84.55	85.38	-0.66	167,948	85.38	84.40	85.21	87.13	50.80	51.00 mil	21.24	4.35 bil	1.17%	1.00	4.07	
nasdaq-com	spw	0.77%	$ 84.55		0.66	167,948	$ 85.38	$ 84.40	$ 85.21	$ 87.13	$ 50.795	51,000,000	20.67	$ 4,312,050,000	1.17 %	$1.000000	$ 4.09	
optimum	spw	-0.77%	84.55 ( 4:15 pm edt)	85.38	-0.66	167,948	85.38	84.40	85.21	86.97	50.80	51.00m	21.2	4.3b	1.18	1.00	3.98	
paidcontent	spw	-0.7746%	84.55 usd	85.38	-0.6600	167,948	85.38	84.40	85.21	86.97	50.80	50,999,507						
pc-quote	spw	-0.77%	84.55	85.38	-0.66	167,948	85.38	84.4	85.21	87.13	50.80	51,398,108	21.40955	4,345,710,000		0.25		
personal-wealth-biz	spw	-0.77%	84.55	85.15	-0.66	167,948	85.38	84.40	85.21	87.13	50.79		20.86		1.17	1.00	4.085	
predictwallstreet	spw	-0.77%	84.55		-0.66	167,948												
raymond-james	spw	-0.77	84.55	85.38	-0.66	167,948	85.38	84.40	84.55	87.13	50.80		21.03				4.02	
renewable-energy-world	spw	-0.7746%	84.55 usd	85.38	-0.6600	167,948	85.38	84.40	85.21	86.97	50.80	50,999,507						
screamingmedia	spw	-0.77%	$	open: 85.38	-0.66	2,422	$85.38	$84.40	$85.21	$87.13	$50.80		20.89	$4.35b	1.18%	0.25	4.05	
scroli	spw	%	spw			0												
simple-stock-quotes	spw	-0.77%	last trade: 84.55		change: -0.660								p/e ratio: 20.86					
smartmoney	spw	(-0.77%)	84.55	$85.38	-0.66	167,948	$85.38	$84.40	$85.21	$87.13	$50.80			4,345,700	1.17%	$0.25		
stocknod	spw	-0.7746%	84.55 usd	85.38	-0.6600	167,948	85.38	84.40	85.21	86.97	50.80	50,999,507						
stockpickr	spw	-0.77%	$84.55 -0.66 | -0.77%	85.38	-0.66	167.95k	85.38	84.40	85.21	87.13	50.80							
stocksmart	spw	.0 %	$79.68	70.83	0	33,435	82.52	79.68										
stocktwits	spw	-0.81%	84.52		-0.69													
streetinsider-com	spw	0.77%	84.55	$85.38	-0.66	167,948	$85.38	$84.40	$85.21	$86.97	$50.80		21.24				$3.98	
thecramerreport	spw		84.55	85.15	-0.66	167948	85.38	84.40										
thestree	spw	-0.77%	$84.55	85.38	-0.66	167948	85.38	84.4	85.21	-87.13	50.8	5.0999507e7		4.345667991e9				
tickerspy	spw	-0.77%	$84.55	85.38	-0.66	167,948	85.38	84.40	85.21	87.13	50.80		21.4	4.3b	1.17%	$0.25		
tmx-quotemedia	spw	-0.77%	84.550	85.380	-0.660	167,948	85.380	84.400	85.210	87.130	50.795	50,999,507	20.80	4,312,008,317	1.174	0.250 usd	4.09	
updown	spw	-0.77%	$84.55	$85.38	-$0.66	166,082	$85.38	$84.40	$85.21	$87.13	$50.80	51.00b	20.58	$4.21b			4.14	
wallstreetsurvivor	spw	2.29%	84.55	85.38	1.89	167,704	85.38	84.40		87.13	55.62		20.80	$4b	1.20%	1.00 -	4.08	
yahoo-finance	spw	0.77%	84.55	85.15	0.66	167,948	85.38	84.40	85.21	87.13	50.79		20.70	4.31b	1.20%	1.00	4.09	
ycharts-com	spw	-0.81%	84.52		-0.69					87.13	50.80		20.66	4.31b	1.31%		4.09	
zacks	spw	(-0.77%)	84.55		-0.66	vol.  167,948	85.38	84.40		87.13	50.80		22.84	4.35 b	1.17	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	1.06	+0.00	17750	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	-1.47 %	$8.06	$8.20	-0.12	96.00k	$8.42	$7.96	$8.18						%			
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	$1.06		17,750	$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	-0.51	11.66	11.67	-0.06	401834	11.68	11.43										
barchart	umpq	-0.51%	11.66	11.68	-0.06	416,972	11.68	11.43	11.72	12.92	10.03		36.16	$1.34 b	1.73%	$0.20	+0.29	
barrons	umpq	0.51%	11.66	11.67	-0.06	401,474	11.68	11.43				108.15 million		$1.34 billion	1.72%	$0.05		
bloomberg	umpq	-0.512%	11.660	11.670	-0.060	401,834	11.680	11.430		13.15	10.20	114.644mil	36.438	1,336.753mil	1.715	0.050 regular cash	0.320	
boston-com	umpq	-0.5119%	11.66 usd	11.67	-0.0600	401,834	11.68	11.43	11.72	13.15	10.20	114,644,353						
bostonmerchant	umpq	-0.5119%	11.66 usd	11.67	-0.0600	401,834	11.68	11.43	11.72	13.15	10.20	114,644,353						
business-insider	umpq	-0.5119%	11.66 usd	11.67	-0.0600	401,834	11.68	11.43	11.72	13.15	10.20	114,644,353						
chron	umpq	-0.5119%	11.66 usd	11.67	-0.0600	401,474	11.68	11.43	11.72	13.15	10.20	114,644,353						
cio-com	umpq	-0.51%	11.66 usd	11.67	-0.0600	401,474	11.68	11.43	11.72	13.15	10.20	114,644,353	41.64	1b	1.7	0.2		
cnn-money	umpq	-0.51%	11.66	11.67	-0.06	401,474	11.68	11.43	11.72				41.6	$1.3b	1.72%			
easystockalterts	umpq	-0.51%	11.66	11.67	-0.06	401474	11.68	11.43	11.72	13.15	10.20		41.64				0.28	
eresearch-fidelity-com	umpq	-0.51%	11.6600	11.6700	-0.0600	401,474	11.6800	11.4300	11.7200	13.1500	10.2000	114,644,000	40.41	$1.34b	1.71%	$0.050000		
finance-abc7-com	umpq	-0.5119%	11.66 usd	11.67	-0.0600	401,834	11.68	11.43	11.72	13.15	10.20	114,644,353						
finance-abc7chicago-com	umpq	-0.5119%	11.66 usd	11.67	-0.0600	401,834	11.68	11.43	11.72	13.15	10.20	114,644,353						
financial-content	umpq	-0.5119%	11.66 usd	11.67	-0.0600	401,834	11.68	11.43	11.72	13.15	10.20	114,644,353						
finapps-forbes-com	umpq	-0.5%	$11.66	11.67	-0.06	401,834	11.68	11.43	11.72	13.15	10.20	115 mil	40.2	1 bil	1.7	0.20	0.29	
finviz	umpq	-0.51%	11.66			401,474			11.72	-9.77%	16.33%	114.64m	40.21	1.34b		0.20	0.29	
fool	umpq	-0.51%	$11.66	$11.67	-0.06	401,474	$11.68	$11.43	$11.72	$13.15	$10.20		41.90	$1.34b	1.70%	0.20		
foxbusiness	umpq		$11.66		-0.06	401,834			$11.72									
google-finance	umpq	(-0.51%)	11.66	11.67	-0.06	401,474.00	11.68	11.43		13.15	10.20	114.64m	40.35	1.34b	1.72	0.05	0.29	
howthemarketworks	umpq	0.778%	11.66	11.67	0.09	379,334	11.68	11.43	11.57									
hpcwire	umpq	-0.5119%	11.66 usd	11.67	-0.0600	401,474	11.68	11.43	11.72	13.15	10.20	114,644,353						
insidestocks	umpq	-0.51%	11.66	11.68	-0.06	401474	11.68	11.43					price earnings ratio: 38.87					
investopedia	umpq	-0.51 %	$11.66	11.67	-0.06				11.72									
investorguide	umpq	-0.51%	11.66	11.64	-0.06		11.68	11.43		13.15	10.20		39.59	1.337b			0.296	
marketintellisearch	umpq	-0.51 %	$11.66	$11.64	-0.06	371.10k	$11.68	$11.43	$11.72			114.64m	40.41	1.34b	1.71 %		0.29	
marketwatch	umpq	-0.51%	$11.66	open: 11.67	-0.06	25,407	$11.68	$11.43	$11.72	$13.15	$10.20		9.10	$1.34b	1.72%	0.05	1.28	
minyanville	umpq	-0.5119%	11.66 usd	11.67	-0.0600	401,474	11.68	11.43	11.72	13.15	10.20	114,644,353						
msn-money	umpq	-0.51%	11.66	11.67	-0.06	401,474	11.68	11.43	11.72	13.15	10.20	114.64 mil	37.61	1.34 bil	1.71%	0.20	0.29	
nasdaq-com	umpq	0.51%	$ 11.66	$ 11.67	0.06	401,474	$ 11.68	$ 11.43	$ 11.72	$ 13.15	$ 10.20	114,644,000	40.21	$ 1,336,749,040	1.71 %	$0.200000	$ 0.29	
optimum	umpq	-0.51%	11.66 ( 4:30 pm edt)	11.67	-0.06	401,474	11.68	11.43	11.72	13.15	10.20	114.64m	41.6	1.3b	1.72	0.20	0.28	
paidcontent	umpq	-0.5119%	11.66 usd	11.67	-0.0600	401,474	11.68	11.43	11.72	13.15	10.20	114,644,353						
pc-quote	umpq	-0.51%	11.66	11.67	-0.06	401,474	11.68	11.43	11.72	13.15	10.20	115,233,937	37.80645	1,343,628,000		0.05		
personal-wealth-biz	umpq	-0.51%	11.66	11.64	-0.06	401,834	11.68	11.43	11.72	13.15	10.20		39.59		1.71	0.20	0.296	
predictwallstreet	umpq	-0.51%	11.66		-0.06	401,474												
raymond-james	umpq	-0.51	11.66	11.67	-0.06	401,474	11.68	11.43	11.66	13.15	10.20		40.21				0.29	
renewable-energy-world	umpq	-0.5119%	11.66 usd	11.67	-0.0600	401,474	11.68	11.43	11.72	13.15	10.20	114,644,353						
screamingmedia	umpq	-0.51%	$	open: 11.67	-0.06	25,047	$11.68	$11.43	$11.72	$13.15	$10.20		9.10	$1.34b	1.72%	0.05	1.28	
scroli	umpq	%	umpq			0												
simple-stock-quotes	umpq	-0.51%	last trade: 11.66		change: -0.060								p/e ratio: 39.59					
smartmoney	umpq	(-0.51%)	11.66	$11.67	-0.06	401,474	$11.68	$11.43	$11.72	$13.15	$10.20			1,343,600	1.71%	$0.05		
stocknod	umpq	-0.5119%	11.66 usd	11.67	-0.0600	401,474	11.68	11.43	11.72	13.15	10.20	114,644,353						
stockpickr	umpq	-0.51%	$11.66 -0.06 | -0.51%	11.67	-0.06	401.47k	11.68	11.43	11.72	13.15	10.20							
stocksmart	umpq	.0 %	$11.55	12.31	0	167,248	11.95	11.52										
stocktwits	umpq	-0.47%	11.66		-0.06													
streetinsider-com	umpq	0.51%	11.66	$11.67	-0.06	401,474	$11.68	$11.43	$11.72	$13.15	$10.20		41.64				$0.28	
thecramerreport	umpq		11.66	11.64	-0.06	380734	11.68	11.43										
thestree	umpq	-0.51%	$11.66	11.67	-0.06	401474	11.68	11.43	11.72	-13.15	10.2	1.14644353e8		1.343631817e9				
tickerspy	umpq	-0.51%	$11.66	11.67	-0.06	401,474	11.68	11.43	11.72	13.15	10.20		37.8	1.3b	1.71%	$0.05		
tmx-quotemedia	umpq	-0.51%	11.660	11.670	-0.060	401,834	11.680	11.430	11.720	13.150	10.200	114,644,353	41.90	1,336,753,156	1.715	0.050 usd	0.28	
updown	umpq	-0.51%	$11.66	$11.67	-$0.06	375,662	$11.68	$11.43	$11.72	$13.15	$10.20	114.64b	40.12	$1.32b			0.29	
wallstreetsurvivor	umpq	0.78%	11.66	11.67	0.09	379,334	11.68	11.43		13.00	10.20		41.90	$1b	1.70%	0.20 -	0.15	
yahoo-finance	umpq	0.51%	11.66	11.64	0.06	401,474	11.68	11.43	11.72	13.15	10.20		39.39	1.34b	1.70%	0.20	0.30	
ycharts-com	umpq	-0.47%	11.66		-0.06					13.15	10.20		37.63	1.34b	1.81%		0.31	
zacks	umpq	(-0.51%)	11.66		-0.06	vol.  401,474	11.68	11.43		13.15	10.20		36.63	1.34 b	1.71	0.20	.32	
advfn	rimm	-0.03	28.92	29.34	-0.01	15585140	29.76	28.61										
barchart	rimm	-0.03%	28.92	29.34	-0.01	14,654,775	29.76	28.61	28.93	70.54	25.82		4.57	$15.16 b			+6.31	
barrons	rimm	0.03%	28.92	29.34	-0.01	15.564m	29.76	28.61				524.10 million		$15.16 billion	rimm has not issued dividends in more than 1 year.			
bloomberg	rimm	-0.035%	28.920	29.340	-0.010	15,559,038	29.760	28.610		70.54	25.82	524.096mil	4.569	15,156.860mil			6.330	
boston-com	rimm	-0.0346%	28.92 usd	29.34	-0.0100	15,499,434	29.76	28.61	28.93	70.54	25.82	524,111,544						
bostonmerchant	rimm	-0.0346%	28.92 usd	29.34	-0.0100	15,499,434	29.76	28.61	28.93	70.54	25.82	524,111,544						
business-insider	rimm	-0.0346%	28.92 usd	29.34	-0.0100	15,499,434	29.76	28.61	28.93	70.54	25.82	524,111,544						
chron	rimm	-0.0346%	28.92 usd	29.34	-0.0100	15,499,434	29.76	28.61	28.93	70.54	25.82	524,111,544						
cio-com	rimm	-0.03%	28.92 usd	29.34	-0.0100	15,499,434	29.76	28.61	28.93	70.54	25.82	524,111,544		15b				
cnn-money	rimm	-0.03%	28.92	29.34	-0.01	15,583,240	29.76	28.61	28.93				5.2	$15.2b				
easystockalterts	rimm	-0.03%	28.92	29.34	-0.01	15499434	29.76	28.61	28.93	70.54	25.82						0.00	
eresearch-fidelity-com	rimm	-0.03%	28.9200	29.3400	-0.0100	15,585,140	29.7600	28.6100	28.9300	70.5400	25.8200	524,112,000	4.58	$15.16b				
finance-abc7-com	rimm	-0.0346%	28.92 usd	29.34	-0.0100	15,492,534	29.76	28.61	28.93	70.54	25.82	524,111,544						
finance-abc7chicago-com	rimm	-0.0346%	28.92 usd	29.34	-0.0100	15,492,534	29.76	28.61	28.93	70.54	25.82	524,111,544						
financial-content	rimm	-0.0346%	28.92 usd	29.34	-0.0100	15,492,534	29.76	28.61	28.93	70.54	25.82	524,111,544						
finapps-forbes-com	rimm	-0.0%	$28.92	29.34	-0.01	15,583,240	29.76	28.61	28.93	70.54	25.82	524 mil	4.6	15 bil	0.0	0.00	6.31	
finviz	rimm	-0.03%	28.92			15,578,040			28.93	-59.00%	12.01%	524.11m	4.59	15.16b			6.30	
fool	rimm	-0.03%	$28.92	$29.34	-0.01	15,578,240	$29.76	$28.61	$28.93	$70.54	$25.82		4.60	$15.16b				
foxbusiness	rimm		$28.92		-0.01	15,591,630			$28.93									
google-finance	rimm	(-0.03%)	28.92	29.34	-0.01	15.58m	29.76	28.61		70.54	25.82	524.00m	4.59	15.15b			6.30	
howthemarketworks	rimm	0.243%	28.92	29.34	0.07	15,499,434	29.76	28.61	28.85									
hpcwire	rimm	-0.0346%	28.92 usd	29.34	-0.0100	15,499,434	29.76	28.61	28.93	70.54	25.82	524,111,544						
insidestocks	rimm	-0.03%	28.92	29.34	-0.01	15590400	29.76	28.61					price earnings ratio: 4.58					
investopedia	rimm	-0.03 %	$28.92	29.34	-0.01				28.93									
investorguide	rimm	-0.03%	28.92	29.31	-0.01		29.76	28.61		70.54	42.53		4.59	15.067b			6.304	
marketintellisearch	rimm	0.0 %	$28.93	$29.25	0.00	15429.80k	$29.76	$28.61	$28.93			524.11m	4.59	15.16b	0.0 %		6.30	
marketwatch	rimm	-0.03%	$28.93	open: 29.34	-0.01	24,135	$29.76	$28.61	$28.93	$70.54	$25.82		4.55	$15.16b			6.36	
minyanville	rimm	-0.0346%	28.92 usd	29.34	-0.0100	15,492,534	29.76	28.61	28.93	70.54	25.82	524,111,544						
msn-money	rimm	-0.03%	28.92	29.34	-0.01	15.58 mil	29.76	28.61	28.93	70.54	25.82	524.11 mil	4.60	15.45 bil			6.29	
nasdaq-com	rimm	0.03%	$ 28.92	$ 29.25	0.01	15,583,240	$ 29.76	$ 28.61	$ 28.93	$ 70.54	$ 25.82	523,869,000	4.58	$ 15,150,291,480			$ 6.31	
optimum	rimm	-0.07%	28.91 ( 4:00 pm edt)	29.34	-0.02	15,380,168	29.76	28.61	28.93	70.54	25.82	524.11m		15.2b				
paidcontent	rimm	-0.0346%	28.92 usd	29.34	-0.0100	15,492,534	29.76	28.61	28.93	70.54	25.82	524,111,544						
pc-quote	rimm	-0.03%	28.92	29.34	-0.01	15,589,800	29.76	28.61	28.93	70.54	25.82	524,293,257	4.59936	15,162,561,000				
personal-wealth-biz	rimm	-0.03%	28.92	29.31	-0.01	15,591,630	29.76	28.61	28.93	70.54	42.53		4.59			0.00	6.304	
predictwallstreet	rimm	-0.03%	28.92		-0.01	15,578,240												
raymond-james	rimm	-0.03	28.92	29.34	-0.01	15,583,240	29.76	28.61	28.92	70.54	25.82		4.58				6.32	
renewable-energy-world	rimm	-0.0346%	28.92 usd	29.34	-0.0100	15,492,534	29.76	28.61	28.93	70.54	25.82	524,111,544						
screamingmedia	rimm	-0.03%	$	open: 29.34	-0.01	25,035	$29.76	$28.61	$28.93	$70.54	$25.82		4.55	$15.16b			6.36	
scroli	rimm	%	rimm			0												
simple-stock-quotes	rimm	-0.03%	last trade: 28.92		change: -0.010								p/e ratio: 4.59					
smartmoney	rimm	(-0.03%)	28.92	$29.34	-0.01	15,583,240	$29.76	$28.61	$28.93	$70.54	$25.82			15,162,500	0.00%	$0.00		
stocknod	rimm	-0.0346%	28.92 usd	29.34	-0.0100	15,497,534	29.76	28.61	28.93	70.54	25.82	524,111,544						
stockpickr	rimm	-0.03%	$28.92 -0.01 | -0.03%	29.34	-0.01	15.58m	29.76	28.61	28.93	70.54	25.82							
stocksmart	rimm	.0 %	$40.355	57.98	0	3,843,527	42.49	40.04										
stocktwits	rimm	-0.05%	28.91		-0.01													
streetinsider-com	rimm	0.03%	28.92	$29.34	-0.01	15,499,434	$29.76	$28.61	$28.93	$70.54	$25.82						$0.00	
thecramerreport	rimm		28.93		0.00	0												
thestree	rimm	-0.03%	$28.92	29.34	-0.01	15578240	29.76	28.61	28.93	-70.54	25.82	5.24111544e8		1.5162546968e10				
tickerspy	rimm	-0.03%	$28.92	29.34	-0.01	15,578,240	29.76	28.61	28.93	70.54	25.82		4.6	15.1b	0.00%	$0.00		
tmx-quotemedia	rimm	-0.03%	28.920	29.340	-0.010	15,591,630	29.760	28.610	28.930	70.540	25.820	524,111,544	4.60	15,157,305,852			6.31	
updown	rimm	-0.03%	$28.92	$29.25	-$0.01	15,563,865	$29.76	$28.61	$28.93	$70.54	$25.82	524.09b	4.58	$15.12b			6.32	
wallstreetsurvivor	rimm	0.24%	28.92	29.34	0.07	15,492,534	29.76	28.61		70.54	25.82		4.60	$15b			6.34	
yahoo-finance	rimm	0.03%	28.92	29.31	0.01	15,583,040	29.76	28.61	28.93	70.54	25.82		4.59	15.07b			6.30	
ycharts-com	rimm	-0.05%	28.91		-0.01					70.54	25.82		4.58	15.15b	0.00%		6.31	
zacks	rimm	(-0.03%)	28.92		-0.01	vol.  15,578,240	29.76	28.61		70.54	25.82		4.58	15.16 b	0.00	0.00	6.31	
advfn	abg	0.48	18.81	18.72	0.09	267567	18.83	18.32										
barchart	abg	+0.48%	18.81	18.72	+0.09	267,567	18.83	18.32	18.72	20.12	9.69		11.88	$620.35 m			+1.52	
barrons	abg	0.48%	18.81	18.72	+0.09	267,567	18.83	18.32				33.30 million		$615.40 million	abg has not issued dividends in more than 1 year.	$0.22		
bloomberg	abg	0.481%	18.810	18.720	0.090	267,567	18.830	18.320		20.12	9.69	32.874mil	12.058	618.367mil			1.560	
boston-com	abg	+0.4808%	18.81 usd	18.72	+0.0900	267,567	18.83	18.32	18.72	20.12	9.690	32,874,378						
bostonmerchant	abg	+0.4808%	18.81 usd	18.72	+0.0900	267,567	18.83	18.32	18.72	20.12	9.690	32,874,378						
business-insider	abg	+0.4808%	18.81 usd	18.72	+0.0900	267,567	18.83	18.32	18.72	20.12	9.690	32,874,378						
chron	abg	+0.4808%	18.81 usd	18.72	+0.0900	267,567	18.83	18.32	18.72	20.12	9.690	32,874,378						
cio-com	abg	+0.48%	18.81 usd	18.72	+0.0900	267,567	18.83	18.32	18.72	20.12	9.690	32,874,378	19.00	618m				
cnn-money	abg	+0.48%today&rsquo;s change	18.81data as of 4:02pm et	18.72	+0.09	267,567	18.83	18.32	18.72				19.0	$618.4m				
easystockalterts	abg	0.48%	18.81	18.72	+0.09	267567	18.83	18.32	18.72	20.12	9.69		19.00				0.99	
eresearch-fidelity-com	abg	0.48%	18.8100	18.7200	0.0900	267,567	18.8300	18.3200	18.7200	20.1200	9.6900	32,874,000	18.72	$615.40m				
finance-abc7-com	abg	+0.4808%	18.81 usd	18.72	+0.0900	267,567	18.83	18.32	18.72	20.12	9.690	32,874,378						
finance-abc7chicago-com	abg	+0.4808%	18.81 usd	18.72	+0.0900	267,567	18.83	18.32	18.72	20.12	9.690	32,874,378						
financial-content	abg	+0.4808%	18.81 usd	18.72	+0.0900	267,567	18.83	18.32	18.72	20.12	9.690	32,874,378						
finapps-forbes-com	abg	0.5%	$18.81	18.72	0.09	267,567	18.83	18.32	18.72	20.12	9.69	33 mil	12.4	618 mil	0.0	0.00	1.52	
finviz	abg	0.48%	18.81			267,567			18.72	-6.51%	94.12%	32.87m	18.72	615.33m			1.00	
fool	abg	+0.59%	$18.83	$18.72	0.11	243,237	$18.83	$18.32	$18.72	$20.12	$9.69		12.30	$619.02m	22.00%	0.90		
foxbusiness	abg		$18.81		+0.09	270,835			$18.72									
google-finance	abg	(0.48%)	18.81	18.72	+0.09	267,567.00	18.83	18.32		20.12	9.69	32.87m	18.78	618.37m			1.00	
howthemarketworks	abg	1.511%	18.81	18.72	0.28	267,567	18.83	18.32	18.53									
hpcwire	abg	+0.4808%	18.81 usd	18.72	+0.0900	267,567	18.83	18.32	18.72	20.12	9.690	32,874,378						
insidestocks	abg	+0.48%	18.81	18.72	+0.09	267567	18.83	18.32					price earnings ratio: 12.06					
investopedia	abg	+0.48 %	$18.81	18.72	+0.09				18.72									
investorguide	abg	+0.48%	18.81	18.72	+0.09		18.76	18.32		20.12	9.69		12.35	618.4m			1.516	
marketintellisearch	abg	0.48 %	$18.81	$18.72	0.09	265.60k	$18.83	$18.32	$18.72			32.87m	18.72	0.62b	0.0 %		1.00	
marketwatch	abg	+0.48%	$18.81	open: 18.72	+0.09	8,199	$18.83	$18.32	$18.72	$20.12	$9.69		17.96	$615.40m			1.05	
minyanville	abg	+0.4808%	18.81 usd	18.72	+0.0900	267,567	18.83	18.32	18.72	20.12	9.690	32,874,378						
msn-money	abg	+0.48%	18.81	18.72	+0.09	267,567	18.83	18.32	18.72	20.12	9.69	32.87 mil	19.00	615.41 mil			1.53	
nasdaq-com	abg	0.48%	$ 18.81		0.09	267,567	$ 18.83	$ 18.32	$ 18.72	$ 20.12	$ 9.69	32,874,000	12.38	$ 618,359,940	4.81 %	$0.900000	$ 1.52	
optimum	abg	+0.48%	18.81 ( 4:02 pm edt)	18.72	+0.09	267,567	18.83	18.32	18.72	20.12	9.69	32.87m	19.0	618.4m	4.78	0.90	0.99	
paidcontent	abg	+0.4808%	18.81 usd	18.72	+0.0900	267,567	18.83	18.32	18.72	20.12	9.690	32,874,378						
pc-quote	abg	0.48%	18.81	18.72	0.09	270,835	18.83	18.32	18.72	20.12	9.69	32,716,709	18.90909	615,401,000		0.225		
personal-wealth-biz	abg	+0.48%	18.81	18.72		270,835	18.83	18.32	18.72	20.12	9.69		12.35			0.00	1.516	
predictwallstreet	abg	+0.48%	18.81		+0.09	267,567												
raymond-james	abg	0.48	18.81	18.72	0.09	267,567	18.83	18.32	18.81	20.12	9.69		18.26				1.03	
renewable-energy-world	abg	+0.4808%	18.81 usd	18.72	+0.0900	267,567	18.83	18.32	18.72	20.12	9.690	32,874,378						
screamingmedia	abg	+0.48%	$	open: 18.72	+0.09	8,199	$18.83	$18.32	$18.72	$20.12	$9.69		17.96	$615.40m			1.05	
scroli	abg	%	abg			0												
simple-stock-quotes	abg	+0.48%	last trade: 18.81		change: 0.090								p/e ratio: 12.35					
smartmoney	abg	(0.48%)	18.81	$18.72	0.09	267,567	$18.83	$18.32	$18.72	$20.12	$9.69			615,400	0.00%	$0.23		
stocknod	abg	+0.4808%	18.81 usd	18.72	+0.0900	267,567	18.83	18.32	18.72	20.12	9.690	32,874,378						
stockpickr	abg	0.48%	$18.81 0.09 | 0.48%	18.72	0.09	267.57k	18.83	18.32	18.72	20.12	9.69							
stocksmart	abg	.0 %	$16.05	18.77	0	26,475	16.64	16.04										
stocktwits	abg	0.53%	18.82		+0.10													
streetinsider-com	abg	0.48%	18.81	$18.72	+0.09	267,567	$18.83	$18.32	$18.72	$20.12	$9.69		19.00				$0.99	
thecramerreport	abg		18.81	18.72	+0.09	267567	18.83	18.32										
thestree	abg	0.48%	$18.81	18.72	0.09	267567	18.83	18.32	18.72	-20.12	9.69	3.2874378e7		6.15408356e8				
tickerspy	abg	0.48%	$18.81	18.72	+0.09	267,567	18.83	18.32	18.72	20.12	9.69		18.9	617.4m	0.00%	$0.23		
tmx-quotemedia	abg	0.48%	18.810	18.720	0.090	270,835	18.830	18.320	18.720	20.120	9.690	32,874,378	12.30	618,367,050			1.52	
updown	abg	0.48%	$18.81	$18.72	$0.09	267,567	$18.83	$18.32	$18.72	$20.12	$9.69	32.87b	11.93	$609m			1.57	
wallstreetsurvivor	abg	1.51%	18.81	18.72	0.28	267,567	18.83	18.32		20.12	11.59		12.30	$615m			1.14	
yahoo-finance	abg	0.48%	18.81	18.72	0.09	268,177	18.83	18.32	18.72	20.12	9.69		12.41	618.36m			1.52	
ycharts-com	abg	+0.53%	18.82		+0.10					20.12	9.69		12.46	620.68m	0.00%		1.51	
zacks	abg	(0.48%)	18.81		0.09	vol.  267,567	18.83	18.32		20.12	9.69		12	615.40 m	0.00	0.00	1.56	
advfn	spn	1.67	38.42	37.64	0.63	639940	38.7397	37.31										
barchart	spn	+1.67%	38.42	37.64	+0.63	639,940	38.74	37.31	37.79	41.65	18.64		25.44	$3.03 b			+0.95	
barrons	spn	1.67%	38.42	37.64	+0.63	639,276	38.74	37.31				79.73 million		$3.00 billion	spn has not issued dividends in more than 1 year.			
bloomberg	spn	1.667%	38.420	37.640	0.630	639,940	38.740	37.310		41.65	18.64	79.655mil	24.471	3,060.362mil			1.570	
boston-com	spn	+1.667%	38.42 usd	37.64	+0.6300	639,940	38.74	37.31	37.79	41.49	18.64	79,655,451						
bostonmerchant	spn	+1.667%	38.42 usd	37.64	+0.6300	639,940	38.74	37.31	37.79	41.49	18.64	79,655,451						
business-insider	spn	+1.667%	38.42 usd	37.64	+0.6300	639,940	38.74	37.31	37.79	41.49	18.64	79,655,451						
chron	spn	+1.667%	38.42 usd	37.64	+0.6300	639,940	38.74	37.31	37.79	41.49	18.64	79,655,451						
cio-com	spn	+1.67%	38.42 usd	37.64	+0.6300	639,940	38.74	37.31	37.79	41.49	18.64	79,655,451	40.44	3b				
cnn-money	spn	+1.67%	38.42	37.64	+0.63	639,940	38.74	37.31	37.79				40.4	$3.1b				
easystockalterts	spn	1.67%	38.42	37.64	+0.63	639940	38.74	37.31	37.79	41.49	18.44		40.44				0.95	
eresearch-fidelity-com	spn	1.67%	38.4200	37.6400	0.6300	639,940	38.7397	37.3100	37.7900	41.6500	18.4400	79,655,000	39.78	$3.01b				
finance-abc7-com	spn	+1.667%	38.42 usd	37.64	+0.6300	639,940	38.74	37.31	37.79	41.49	18.64	79,655,451						
finance-abc7chicago-com	spn	+1.667%	38.42 usd	37.64	+0.6300	639,940	38.74	37.31	37.79	41.49	18.64	79,655,451						
financial-content	spn	+1.667%	38.42 usd	37.64	+0.6300	639,940	38.74	37.31	37.79	41.49	18.64	79,655,451						
finapps-forbes-com	spn	1.7%	$38.42	37.64	0.63	639,940	38.74	37.31	37.79	41.65	18.64	80 mil	40.4	3 bil	0.0	0.00	0.95	
finviz	spn	1.67%	38.42			639,940			37.79	-7.76%	108.35%	79.66m	40.44	3.06b			0.95	
fool	spn	+1.67%	$38.42	$37.64	0.63	639,940	$38.74	$37.31	$37.79	$41.65	$18.44		39.80	$3.06b				
foxbusiness	spn		$38.42		+0.63	639,940			$37.79									
google-finance	spn	(1.67%)	38.42	37.64	+0.63	639,940.00	38.74	37.31		41.65	18.44	79.66m	40.51	3.06b			0.95	
howthemarketworks	spn	3.446%	38.42	37.64	1.28	639,276	38.7397	37.31	37.14									
hpcwire	spn	+1.667%	38.42 usd	37.64	+0.6300	639,940	38.74	37.31	37.79	41.49	18.64	79,655,451						
insidestocks	spn	+1.67%	38.42	37.64	+0.63	639276	38.74	37.31					price earnings ratio: 26.32					
investopedia	spn	+1.67 %	$38.42	37.64	+0.63				37.79									
investorguide	spn	+1.67%	38.42	37.55	+0.63		38.7397	37.31		41.65	18.02		39.78	3.060b			0.95	
marketintellisearch	spn	1.67 %	$38.42	$37.55	0.63	623.00k	$38.74	$37.31	$37.79			79.66m	39.78	3.01b	0.0 %		0.95	
marketwatch	spn	+1.67%	$38.42	open: 37.64	+0.63	596	$38.74	$37.31	$37.79	$41.65	$18.64		93.98	$3.00b			0.41	
minyanville	spn	+1.667%	38.42 usd	37.64	+0.6300	639,940	38.74	37.31	37.79	41.49	18.64	79,655,451						
msn-money	spn	+1.67%	38.42	37.64	+0.63	639,940	38.74	37.31	37.79	41.65	18.44	79.66 mil	40.44	3.01 bil			0.95	
nasdaq-com	spn	1.67%	$ 38.42		0.63	639,940	$ 38.7397	$ 37.31	$ 37.79	$ 41.65	$ 18.44	79,655,000	40.44	$ 3,060,345,100			$ 0.95	
optimum	spn	+1.67%	38.42 ( 4:15 pm edt)	37.64	+0.63	639,940	38.74	37.31	37.79	41.49	18.44	79.66m	40.4	3.1b			0.95	
paidcontent	spn	+1.667%	38.42 usd	37.64	+0.6300	639,940	38.74	37.31	37.79	41.49	18.64	79,655,451						
pc-quote	spn	1.67%	38.42	37.64	0.63	639,940	38.7397	37.31	37.79	41.65	18.44	78,017,366	39.77895	2,997,427,000				
personal-wealth-biz	spn	+1.67%	38.42	37.55		639,940	38.7397	37.31	37.79	41.65	18.02		39.78			0.00	0.95	
predictwallstreet	spn	+1.67%	38.42		+0.63	639,940												
raymond-james	spn	1.67	38.42	37.64	0.63	639,940	38.74	37.31	38.42	41.65	18.64		39.61				0.97	
renewable-energy-world	spn	+1.667%	38.42 usd	37.64	+0.6300	639,940	38.74	37.31	37.79	41.49	18.64	79,655,451						
screamingmedia	spn	+1.67%	$	open: 37.64	+0.63	596	$38.74	$37.31	$37.79	$41.65	$18.64		93.98	$3.00b			0.41	
scroli	spn	%	spn			0												
simple-stock-quotes	spn	+1.67%	last trade: 38.42		change: 0.630								p/e ratio: 39.78					
smartmoney	spn	(1.67%)	38.42	$37.64	0.63	639,940	$38.74	$37.31	$37.79	$41.65	$18.44			3,010,200	0.00%	$0.00		
stocknod	spn	+1.667%	38.42 usd	37.64	+0.6300	639,940	38.74	37.31	37.79	41.49	18.64	79,655,451						
stockpickr	spn	1.67%	$38.42 0.63 | 1.67%	37.64	0.63	639.94k	38.74	37.31	37.79	41.65	18.44							
stocksmart	spn	.0 %	$36.83	35.21	0	38,393	37.63	36.72										
stocktwits	spn	1.72%	38.44		+0.65													
streetinsider-com	spn	1.67%	38.42	$37.64	+0.63	639,940	$38.74	$37.31	$37.79	$41.49	$18.44		40.44				$0.95	
thecramerreport	spn		38.42	37.55	+0.63	639940	38.7397	37.31										
thestree	spn	1.67%	$38.42	37.64	0.63	639940	38.74	37.31	37.79	-41.65	18.44	7.9655451e7		3.010179493e9				
tickerspy	spn	1.67%	$38.42	37.64	+0.63	639,940	38.74	37.31	37.79	41.65	18.44		39.8	3.0b	0.00%	$0.00		
tmx-quotemedia	spn	1.67%	38.420	37.640	0.630	639,940	38.740	37.310	37.790	41.650	18.640	79,655,451	39.80	3,060,362,427			0.95	
updown	spn	1.67%	$38.42	$37.64	$0.63	638,611	$38.74	$37.31	$37.79	$41.65	$18.64	79.65b	39.33	$2.95b			0.96	
wallstreetsurvivor	spn	3.45%	38.42	37.64	1.28	639,276	38.74	37.31		41.65	20.40		39.80	$3b			1.03	
yahoo-finance	spn	1.67%	38.42	37.55	0.63	639,940	38.74	37.31	37.79	41.65	18.44		40.44	3.06b			0.95	
ycharts-com	spn	+1.72%	38.44		+0.65					41.65	18.64		40.46	3.03b	0.00%		0.95	
zacks	spn	(1.67%)	38.42		0.63	vol.  639,940	38.74	37.31		41.65	18.02		25.88	3.00 b	0.00	0.00	1.46	
advfn	dyn	0.00	6.25	6.25	0.0	881918	6.27	6.14										
barchart	dyn	unch	6.25	6.25	unch	881,918	6.27	6.14	6.25	6.67	2.76		0.00	$757.56 m			-3.79	
barrons	dyn	0.00%	6.25	6.25	0.00	870,134	6.27	6.14				121.00 million		$763.34 million	dyn has not issued dividends in more than 1 year.			
bloomberg	dyn		6.250	6.250		881,918	6.270	6.140		6.67	2.76	122.135mil		763.347mil			-1.640	
boston-com	dyn	0.00%	6.250 usd	6.250	+0.00	881,918	6.270	6.140	6.250	6.670	2.760	122,135,478						
bostonmerchant	dyn	0.00%	6.250 usd	6.250	+0.00	881,918	6.270	6.140	6.250	6.670	2.760	122,135,478						
business-insider	dyn	0.00%	6.250 usd	6.250	+0.00	881,918	6.270	6.140	6.250	6.670	2.760	122,135,478						
chron	dyn	0.00%	6.250 usd	6.250	+0.00	881,918	6.270	6.140	6.250	6.670	2.760	122,135,478						
cio-com	dyn	0.00%	6.250 usd	6.250	+0.00	881,918	6.270	6.140	6.250	6.670	2.760	122,135,478		763m				
cnn-money	dyn	0.00%	6.25	6.25	0.00	870,134	6.27	6.14	6.25				nm	$763.3m				
easystockalterts	dyn	0.00%	6.25	6.25	+0.00	881918	6.27	6.14	6.25	6.67	2.76						-3.80	
eresearch-fidelity-com	dyn	0.00%	6.2500	6.2500	0.0000	881,918	6.2700	6.1400	6.2500	6.6700	2.7600	121,740,000	nm	$760.88m				
finance-abc7-com	dyn	0.00%	6.250 usd	6.250	+0.00	881,918	6.270	6.140	6.250	6.670	2.760	122,135,478						
finance-abc7chicago-com	dyn	0.00%	6.250 usd	6.250	+0.00	881,918	6.270	6.140	6.250	6.670	2.760	122,135,478						
financial-content	dyn	0.00%	6.250 usd	6.250	+0.00	881,918	6.270	6.140	6.250	6.670	2.760	122,135,478						
finapps-forbes-com	dyn	0.0%	$6.25	6.25	0.00	881,918	6.27	6.14	6.25	6.67	2.76	122 mil		761 mil	0.0	0.00	-3.79	
finviz	dyn	0.00%	6.25			881,918			6.25	-6.30%	126.45%	121.74m		760.88m			-3.78	
fool	dyn	+0.16%	$6.25	$6.25	0.01	868,234	$6.27	$6.14	$6.25	$6.67	$2.76		0.00	$763.35m				
foxbusiness	dyn		$6.25		0.00	882,241			$6.25									
google-finance	dyn	(0.00%)	6.25	6.25	0.00	881,918.00	6.27	6.14		6.67	2.76	122.14m		763.35m			-3.78	
howthemarketworks	dyn	0.969%	6.25	6.25	0.06	870,134	6.27	6.14	6.19									
hpcwire	dyn	0.00%	6.250 usd	6.250	+0.00	881,918	6.270	6.140	6.250	6.670	2.760	122,135,478						
insidestocks	dyn	unch%	6.25	6.25		870134	6.27	6.14										
investopedia	dyn		$6.25	6.25					6.25									
investorguide	dyn	0.00%	6.25	6.25	0.00		6.27	6.14		6.67	2.76			763.3m			-3.796	
marketintellisearch	dyn	0.0 %	$6.25	$6.25	0.00	882.50k	$6.27	$6.14	$6.25			121.74m	0.00	0.76b	0.0 %		-3.78	
marketwatch	dyn	0.00%	$6.25	open: 6.25	0.00	14,807	$6.27	$6.14	$6.25	$6.67	$2.76		8.89	$763.34m			0.70	
minyanville	dyn	0.00%	6.250 usd	6.250	+0.00	881,918	6.270	6.140	6.250	6.670	2.760	122,135,478						
msn-money	dyn		6.25	6.25		881,918	6.27	6.14	6.25	6.67	2.76	121.74 mil	-1.65	760.88 mil			-3.78	
nasdaq-com	dyn		$ 6.25			881,918	$ 6.27	$ 6.14	$ 6.25	$ 6.67	$ 2.76	122,135,000		$ 763,343,750			$ -3.79	
optimum	dyn	-	6.25 ( 4:15 pm edt)	6.25	-	881,918	6.27	6.14	6.25	6.67	2.76	122.14m		763.3m			-3.80	
paidcontent	dyn	0.00%	6.250 usd	6.250	+0.00	881,918	6.270	6.140	6.250	6.670	2.760	122,135,478						
pc-quote	dyn	0.00%	6.25	6.25	0.00	881,918	6.27	6.14	6.25	6.67	2.76	122,135,008	-1.65344	763,344,000				
personal-wealth-biz	dyn	0.00%	6.25	6.25		882,241	6.27	6.14	6.25	6.67	2.76					0.00	-3.796	
predictwallstreet	dyn	0.00%	6.25		0.00	881,918												
raymond-james	dyn	0.00	6.25	6.25	0.00	881,918	6.27	6.14	6.25	6.67	4.39						-3.79	
renewable-energy-world	dyn	0.00%	6.250 usd	6.250	+0.00	881,918	6.270	6.140	6.250	6.670	2.760	122,135,478						
screamingmedia	dyn	0.00%	$	open: 6.25	0.00	14,484	$6.27	$6.14	$6.25	$6.67	$2.76		8.89	$763.34m			0.70	
scroli	dyn	%	dyn			0												
simple-stock-quotes	dyn	0.00%	last trade: 6.25		change: 0.000													
smartmoney	dyn	(0.00%)	6.25	$6.25	0.00	881,918	$6.27	$6.14	$6.25	$6.67	$2.76			763,300	0.00%	$0.08		
stocknod	dyn	0.00%	6.250 usd	6.250	+0.00	881,918	6.270	6.140	6.250	6.670	2.760	122,135,478						
stockpickr	dyn	0.00%	$6.25 0.00 | 0.00%	6.25	0.00	881.92k	6.27	6.14	6.25	6.67	2.76							
stocksmart	dyn	.0 %	$5.98	5.67	0	283,007	6.06	5.85										
stocktwits	dyn	0.16%	6.26		+0.01													
streetinsider-com	dyn	-0%	6.25	$6.25		881,918	$6.27	$6.14	$6.25	$6.67	$2.76						$-3.80	
thecramerreport	dyn		6.25	6.20	+0.06	656841	6.275	6.18										
thestree	dyn	0.0%	$6.25	6.25	0.0	881918	6.27	6.14	6.25	-6.67	2.76	1.22135478e8		7.63346738e8				
tickerspy	dyn	0.00%	$6.25	6.25	0.00	881,918	6.27	6.14	6.25	6.67	2.76		-1.7	765.4m	0.00%	$0.00		
tmx-quotemedia	dyn	0.00%	6.250	6.250	0.00	882,241	6.270	6.140	6.250	6.670	2.760	122,135,478		763,346,738			-3.80	
wallstreetsurvivor	dyn	0.97%	6.25	6.25	0.06	870,134	6.27	6.14		6.67	2.76			$763m			-1.95	
yahoo-finance	dyn	0.00%	6.25	6.25	0.00	881,918	6.27	6.14	6.25	6.67	2.76			763.34m			-3.80	
ycharts-com	dyn	+0.16%	6.26		+0.01					6.67	2.76			758.77m	0.00%		-3.79	
zacks	dyn		6.25			vol.  881,918	6.27	6.14		6.67	2.76			763.34 m	0.00	0.00	-1.5	
advfn	geoi	2.94	23.84	23.24	0.68	300249	24.15	23.16										
barchart	geoi	+2.94%	23.84	23.22	+0.68	300,249	24.15	23.16	23.16	32.94	13.19		18.14	$606.01 m			+1.12	
barrons	geoi	2.94%	23.84	23.24	+0.68	300,249	24.15	23.16				20.14 million		$589.65 million	geoi has not issued dividends in more than 1 year.			
bloomberg	geoi	2.936%	23.840	23.240	0.680	300,249	24.150	23.160		32.94	13.19	25.460mil	19.226	606.965mil			1.240	
boston-com	geoi	+2.936%	23.84 usd	23.24	+0.6800	300,249	24.15	23.16	23.16	32.94	13.19	25,459,930						
bostonmerchant	geoi	+2.936%	23.84 usd	23.24	+0.6800	300,249	24.15	23.16	23.16	32.94	13.19	25,459,930						
business-insider	geoi	+2.936%	23.84 usd	23.24	+0.6800	300,249	24.15	23.16	23.16	32.94	13.19	25,459,930						
chron	geoi	+2.936%	23.84 usd	23.24	+0.6800	300,249	24.15	23.16	23.16	32.94	13.19	25,459,930						
cio-com	geoi	+2.94%	23.84 usd	23.24	+0.6800	300,249	24.15	23.16	23.16	32.94	13.19	25,459,930	21.29	607m				
cnn-money	geoi	+2.94%	23.84	23.24	+0.68	300,249	24.15	23.16	23.16				21.3	$607.0m				
easystockalterts	geoi	2.93%	23.84	23.24	+0.68	300249	24.15	23.16	23.16	32.94	13.01		21.29				1.12	
eresearch-fidelity-com	geoi	2.94%	23.8400	23.2400	0.6800	300,249	24.1500	23.1600	23.1600	32.9400	13.0101	25,460,000	20.68	$589.65m				
finance-abc7-com	geoi	+2.936%	23.84 usd	23.24	+0.6800	300,249	24.15	23.16	23.16	32.94	13.19	25,459,930						
finance-abc7chicago-com	geoi	+2.936%	23.84 usd	23.24	+0.6800	300,249	24.15	23.16	23.16	32.94	13.19	25,459,930						
financial-content	geoi	+2.936%	23.84 usd	23.24	+0.6800	300,249	24.15	23.16	23.16	32.94	13.19	25,459,930						
finapps-forbes-com	geoi	2.9%	$23.84	23.24	0.68	300,249	24.15	23.16	23.16	32.94	13.19	25 mil	21.3	607 mil	0.0	0.00	1.12	
finviz	geoi	2.94%	23.84			300,249			23.16	-27.63%	83.24%	25.46m	21.48	606.97m			1.11	
fool	geoi	+2.94%	$23.84	$23.24	0.68	300,249	$24.15	$23.16	$23.16	$32.94	$13.01		20.70	$606.96m				
foxbusiness	geoi		$23.84		+0.68	300,249			$23.16									
google-finance	geoi	(2.94%)	23.84	23.24	+0.68	300,249.00	24.15	23.16		32.94	13.01	25.46m	21.46	606.96m			1.11	
howthemarketworks	geoi	6.003%	23.84	23.24	1.35	293,733	24.15	23.16	22.49									
hpcwire	geoi	+2.936%	23.84 usd	23.24	+0.6800	300,249	24.15	23.16	23.16	32.94	13.19	25,459,930						
insidestocks	geoi	+2.94%	23.84	23.22	+0.68	300249	24.15	23.16					price earnings ratio: 20.55					
investopedia	geoi	+2.94 %	$23.84	23.24	+0.68				23.16									
investorguide	geoi	+2.94%	23.84	23.22	+0.68		24.15	23.16		32.94	13.01		20.75	606.9m			1.116	
marketintellisearch	geoi	2.94 %	$23.84	$23.22	0.68	293.00k	$24.15	$23.16	$23.16			25.46m	20.86	0.59b	0.0 %		1.11	
marketwatch	geoi	+2.94%	$23.84	open: 23.24	+0.68	4,157	$24.15	$23.16	$23.16	$32.94	$13.19		241.05	$589.65m			0.10	
minyanville	geoi	+2.936%	23.84 usd	23.24	+0.6800	300,249	24.15	23.16	23.16	32.94	13.19	25,459,930						
msn-money	geoi	+2.94%	23.84	23.24	+0.68	300,249	24.15	23.16	23.16	32.94	13.01	25.46 mil	21.29	589.65 mil			1.11	
nasdaq-com	geoi	2.94%	$ 23.84	$ 23.24	0.68	300,249	$ 24.15	$ 23.16	$ 23.16	$ 32.94	$ 13.0101	25,460,000	21.29	$ 606,966,400			$ 1.12	
optimum	geoi	+2.94%	23.84 ( 4:30 pm edt)	23.24	+0.68	300,249	24.15	23.16	23.16	32.94	13.01	25.46m	21.3	607.0m			1.12	
paidcontent	geoi	+2.936%	23.84 usd	23.24	+0.6800	300,249	24.15	23.16	23.16	32.94	13.19	25,459,930						
pc-quote	geoi	2.94%	23.84	23.24	0.68	300,249	24.15	23.16	23.16	32.94	13.01	24,733,792	20.67857	589,654,000				
personal-wealth-biz	geoi	+2.94%	23.84	23.22		300,249	24.15	23.16	23.16	32.94	13.01		20.75			0.00	1.116	
predictwallstreet	geoi	+2.94%	23.84		+0.68	300,249												
raymond-james	geoi	2.94	23.84	23.24	0.68	300,249	24.15	23.16	23.84	32.94	13.19		20.91				1.14	
renewable-energy-world	geoi	+2.936%	23.84 usd	23.24	+0.6800	300,249	24.15	23.16	23.16	32.94	13.19	25,459,930						
screamingmedia	geoi	+2.94%	$	open: 23.24	+0.68	4,157	$24.15	$23.16	$23.16	$32.94	$13.19		241.05	$589.65m			0.10	
scroli	geoi	%	geoi			0												
simple-stock-quotes	geoi	+2.94%	last trade: 23.84		change: 0.680								p/e ratio: 20.75					
smartmoney	geoi	(2.94%)	23.84	$23.24	0.68	300,249	$24.15	$23.16	$23.16	$32.94	$13.01			589,700	0.00%	$0.00		
stocknod	geoi	+2.936%	23.84 usd	23.24	+0.6800	300,249	24.15	23.16	23.16	32.94	13.19	25,459,930						
stockpickr	geoi	2.94%	$23.84 0.68 | 2.94%	23.24	0.68	300.25k	24.15	23.16	23.16	32.94	13.01							
stocksmart	geoi	.0 %	$23.2	22.52	0	20,356	24.85	23.03										
stocktwits	geoi	2.94%	23.84		+0.68													
streetinsider-com	geoi	2.94%	23.84	$23.24	+0.68	300,249	$24.15	$23.16	$23.16	$32.94	$13.01		21.29				$1.12	
thecramerreport	geoi		23.80	23.22	+0.64	185916	24.15	23.16										
thestree	geoi	2.94%	$23.84	23.24	0.68	300249	24.15	23.16	23.16	-32.94	13.01	2.545993e7		5.89651979e8				
tickerspy	geoi	2.94%	$23.84	23.24	+0.68	300,249	24.15	23.16	23.16	32.94	13.01		20.7	589.4m	0.00%	$0.00		
tmx-quotemedia	geoi	2.94%	23.840	23.240	0.680	300,249	24.150	23.160	23.160	32.940	13.190	25,459,930	20.70	606,964,731			1.12	
updown	geoi	2.94%	$23.84	$23.24	$0.68	296,092	$24.15	$23.16	$23.16	$32.94	$13.19	25.46b	20.45	$573m			1.13	
wallstreetsurvivor	geoi	6.00%	23.84	23.24	1.35	293,733	24.15	23.16		32.94	13.33		20.70	$590m			1.16	
yahoo-finance	geoi	2.94%	23.84	23.22	0.68	300,249	24.15	23.16	23.16	32.94	13.01		21.36	606.94m			1.12	
ycharts-com	geoi	+2.94%	23.84		+0.68					32.94	13.19		21.29	606.01m	0.00%		1.12	
zacks	geoi	(2.94%)	23.84		0.68	vol.  300,249	24.15	23.16		32.94	13.01		18.68	589.65 m	0.00	0.00	1.24	
advfn	amzn	1.77	213.19	208.76	3.7	3553009	214.45	208.73										
barchart	amzn	+1.77%	213.19	208.76	+3.70	3,286,728	214.45	208.73	209.49	214.45	105.80		88.52	$96.15 b			+2.31	
barrons	amzn	1.77%	213.19	208.76	+3.70	3.527m	214.45	208.73				456.00 million		$92.44 billion	amzn has not issued dividends in more than 1 year.			
bloomberg	amzn	1.766%	213.190	208.760	3.700	3,553,009	214.450	208.730		214.45	105.80	452.043mil	92.164	96,239.970mil			2.310	
boston-com	amzn	+1.766%	213.19 usd	208.76	+3.700	3,522,095	214.45	208.73	209.49	210.27	105.80	452,043,073						
bostonmerchant	amzn	+1.766%	213.19 usd	208.76	+3.700	3,522,095	214.45	208.73	209.49	210.27	105.80	452,043,073						
business-insider	amzn	+1.766%	213.19 usd	208.76	+3.700	3,522,095	214.45	208.73	209.49	210.27	105.80	452,043,073						
chron	amzn	+1.766%	213.19 usd	208.76	+3.700	3,522,095	214.45	208.73	209.49	210.27	105.80	452,043,073						
cio-com	amzn	+1.77%	213.19 usd	208.76	+3.700	3,522,095	214.45	208.73	209.49	210.27	105.80	452,043,073	92.29	96b				
cnn-money	amzn	+1.77%	213.19	208.76	+3.70	3,553,009	214.45	208.73	209.49				92.3	$96.4b				
easystockalterts	amzn	1.77%	213.19	208.76	+3.70	3366110	214.45	208.73	209.49	210.27	105.80		92.29				2.31	
eresearch-fidelity-com	amzn	1.77%	213.1900	208.7600	3.7000	3,553,009	214.4500	208.7300	209.4900	210.2700	105.8000	452,043,000	90.69	$94.70b				
finance-abc7-com	amzn	+1.766%	213.19 usd	208.76	+3.700	3,522,095	214.45	208.73	209.49	210.27	105.80	452,043,073						
finance-abc7chicago-com	amzn	+1.766%	213.19 usd	208.76	+3.700	3,522,095	214.45	208.73	209.49	210.27	105.80	452,043,073						
financial-content	amzn	+1.766%	213.19 usd	208.76	+3.700	3,522,095	214.45	208.73	209.49	210.27	105.80	452,043,073						
finapps-forbes-com	amzn	1.8%	$213.19	208.76	3.70	3,553,009	214.45	208.73	209.49	210.27	105.80	452 mil	92.3	96 bil	0.0	0.00	2.31	
finviz	amzn	1.77%	213.19			3,553,009			209.49	1.39%	101.50%	452.04m	90.69	94.70b			2.31	
fool	amzn	+1.77%	$213.19	$208.76	3.70	3,527,379	$214.45	$208.73	$209.49	$210.27	$105.80		90.70	$96.37b				
foxbusiness	amzn		$213.19		+3.70	3,565,598			$209.49									
google-finance	amzn	(1.77%)	213.19	208.76	+3.70	3.55m	214.45	208.73		214.45	105.80	452.04m	92.38	96.37b			2.31	
howthemarketworks	amzn	4.254%	213.19	208.76	8.7	3,522,395	214.45	208.73	204.49									
hpcwire	amzn	+1.766%	213.19 usd	208.76	+3.700	3,522,395	214.45	208.73	209.49	210.27	105.80	452,043,073						
insidestocks	amzn	+1.77%	213.19	208.76	+3.70	3170703	214.45	208.73					price earnings ratio: 92.29					
investopedia	amzn	+1.74 %	$213.14	208.76	+3.65				209.49									
investorguide	amzn	+1.77%	213.19	208.74	+3.70		214.45	208.73		206.39	105.80		90.73	96.371b			2.309	
marketintellisearch	amzn	1.68 %	$213.01	$208.74	3.52	3487.90k	$214.45	$208.73	$209.49			452.04m	90.69	94.70b	0.0 %		2.31	
marketwatch	amzn	+1.77%	$213.02	open: 208.76	+3.70	37,974	$214.45	$208.73	$209.49	$214.45	$105.80		92.75	$94.70b			2.30	
minyanville	amzn	+1.766%	213.19 usd	208.76	+3.700	3,522,095	214.45	208.73	209.49	210.27	105.80	452,043,073						
msn-money	amzn	+1.77%	213.19	208.76	+3.70	3.55 mil	214.45	208.73	209.49	210.27	105.80	452.04 mil	92.29	94.7 bil			2.31	
nasdaq-com	amzn	1.77%	$ 213.19	$ 208.74	3.70	3,553,009	$ 214.45	$ 208.73	$ 209.49	$ 210.27	$ 105.80	452,043,000	92.29	$ 96,371,047,170			$ 2.31	
optimum	amzn	+1.74%	213.14 ( 3:55 pm edt)	208.76	+3.65	3,253,419	214.45	208.73	209.49	210.27	105.80	452.04m	92.3	96.3b			2.31	
paidcontent	amzn	+1.766%	213.19 usd	208.76	+3.700	3,522,095	214.45	208.73	209.49	210.27	105.80	452,043,073						
pc-quote	amzn	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	amzn	+1.77%	213.19	208.74		3,565,598	214.45	208.73	209.49	206.39	105.80		90.73			0.00	2.309	
predictwallstreet	amzn	+2.11%	213.90		+4.41	2,126,178												
raymond-james	amzn	1.77	213.19	208.76	3.70	3,553,009	214.45	208.73	213.19	210.27	105.80		91.11				2.34	
renewable-energy-world	amzn	+1.766%	213.19 usd	208.76	+3.700	3,522,095	214.45	208.73	209.49	210.27	105.80	452,043,073						
screamingmedia	amzn	+1.77%	$	open: 208.76	+3.70	62,504	$214.45	$208.73	$209.49	$214.45	$105.80		92.75	$94.70b			2.30	
scroli	amzn	1.77%	amzn 213.19	208.76	3.70	3,183,998	214.45	208.73	209.49	214.45	105.80		92.38				2.31	
simple-stock-quotes	amzn	+1.77%	last trade: 213.19		change: 3.700								p/e ratio: 90.73					
smartmoney	amzn	(1.77%)	213.19	$208.76	3.70	3,553,009	$214.45	$208.73	$209.49	$210.27	$105.80			94,698,500	0.00%	$0.00		
stocknod	amzn	+1.766%	213.19 usd	208.76	+3.700	3,522,095	214.45	208.73	209.49	210.27	105.80	452,043,073						
stockpickr	amzn	1.77%	$213.19 3.70 | 1.77%	208.76	3.70	3.53m	214.45	208.73	209.49	210.27	105.80							
stocksmart	amzn	.0 %	$192.53	181.96	0	332,906	197.26	192.05										
stocktwits	amzn	1.70%	213.04		+3.55													
streetinsider-com	amzn	1.77%	213.19	$208.76	+3.70	3,366,110	$214.45	$208.73	$209.49	$210.27	$105.80		92.29				$2.31	
thecramerreport	amzn		209.49		0.00	0												
thestree	amzn	1.77%	$213.19	208.76	3.7	3527679	214.45	208.73	209.49	-210.27	105.8	4.52043073e8		9.4698503363e10				
tickerspy	amzn	1.77%	$213.19	208.76	+3.70	3,527,909	214.45	208.73	209.49	210.27	105.80		90.7	94.6b	0.00%	$0.00		
tmx-quotemedia	amzn	1.77%	213.190	208.760	3.700	3,536,733	214.450	208.730	209.490	210.270	105.800	452,043,073	90.70	96,371,062,733			2.31	
updown	amzn	1.77%	$213.19	$208.74	$3.70	3,527,179	$214.45	$208.73	$209.49	$210.27	$105.80	452.04b	89.14	$92.43b			2.35	
wallstreetsurvivor	amzn	4.25%	213.19	208.76	8.70	3,496,765	214.45	208.73		210.27	117.57		90.70	$95b			2.53	
yahoo-finance	amzn	1.77%	213.19	208.74	3.70	3,553,009	214.45	208.73	209.49	214.45	105.80		92.33	96.37b			2.31	
ycharts-com	amzn	+1.69%	213.04		+3.55					210.27	105.80		92.23	96.08b	0.00%		2.31	
zacks	amzn	(1.77%)	213.19		3.70	vol.  3,553,009	214.45	208.73		214.45	105.80		90.69	94.70 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	53.10	+0.00	5046266	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	-1.29 %	$20.61	$20.88	-0.27	180.30k	$21.05	$20.49	$20.88						%			
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	$53.10		5,046,266	$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	-0.98	13.15	13.26	-0.13	99932	13.26	12.95										
barchart	ob	-0.98%	13.15	13.26	-0.13	99,932	13.26	12.95	13.28	14.69	10.63		10.22	$1.24 b	6.27%	$0.84	+1.69	
barrons	ob	0.98%	13.15	13.26	-0.13	97,448	13.26	12.95				94.80 million		$1.25 billion	6.39%	$1		
bloomberg	ob	-0.979%	13.150	13.260	-0.130	99,932	13.260	12.950		15.06	11.05	22.662mil	12.064	1,241.577mil	33.004	0.210 regular cash	1.090	
boston-com	ob	-0.9789%	13.15 usd	13.26	-0.1300	99,932	13.26	12.95	13.28	16.63	12.46	28,258,554						
bostonmerchant	ob	-0.9789%	13.15 usd	13.26	-0.1300	99,932	13.26	12.95	13.28	16.63	12.46	28,258,554						
business-insider	ob	-0.9789%	13.15 usd	13.26	-0.1300	99,932	13.26	12.95	13.28	16.63	12.46	28,258,554						
chron	ob	-0.9789%	13.15 usd	13.26	-0.1300	99,932	13.26	12.95	13.28	16.63	12.46	28,258,554						
cio-com	ob	-0.98%	13.15 usd	13.26	-0.1300	99,932	13.26	12.95	13.28	16.63	12.46	28,258,554		372m	6.3	0.84		
easystockalterts	ob	-0.98%	13.15	13.26	-0.13	99932	13.26	12.95	13.28	16.63	12.46						0.00	
eresearch-fidelity-com	ob	-0.98%	13.1500	13.2600	-0.1300	99,932	13.2600	12.9500	13.2800	16.6280	12.4600	94,416,000	7.86	$1.25b	6.33%	$0.210000		
finance-abc7-com	ob	-0.9789%	13.15 usd	13.26	-0.1300	99,932	13.26	12.95	13.28	16.63	12.46	28,258,554						
finance-abc7chicago-com	ob	-0.9789%	13.15 usd	13.26	-0.1300	99,932	13.26	12.95	13.28	16.63	12.46	28,258,554						
financial-content	ob	-0.9789%	13.15 usd	13.26	-0.1300	99,932	13.26	12.95	13.28	16.63	12.46	28,258,554						
finapps-forbes-com	ob	-1.0%	$13.15	13.26	-0.13	99,932	13.26	12.95	13.28	16.62	12.46	23 mil	7.8	298 mil	14.0	1.84	1.69	
finviz	ob	-0.98%	13.15			99,932			13.28	-9.08%	27.52%	94.42m	7.78	1.24b		0.84	1.69	
fool	ob	-0.98%	$13.15	$13.26	-0.13	99,932	$13.26	$12.95	$13.28	$16.63	$12.46		7.90	$1.24b	6.50%	0.84		
foxbusiness	ob		$13.15		-0.13	99,932			$13.28									
google-finance	ob	(-0.98%)	13.15	13.26	-0.13	99,932.00	13.26	12.95		16.63	12.46	94.42m	7.79	1.24b	6.39	0.21	1.69	
howthemarketworks	ob	-1.792%	13.15	13.26	-0.24	97,448	13.26	12.95	13.39									
hpcwire	ob	-0.9789%	13.15 usd	13.26	-0.1300	99,932	13.26	12.95	13.28	16.63	12.46	28,258,554						
insidestocks	ob	-0.98%	13.15	13.26	-0.13	97448	13.26	12.95										
investopedia	ob	-0.98 %	$13.15	13.26	-0.13				13.28									
investorguide	ob	-1.36%	13.10	13.26	-0.18		13.26	12.95		16.63	12.46		7.85	1.237b			1.691	
marketintellisearch	ob	-0.98 %	$13.15	$13.26	-0.13	100.30k	$13.26	$12.95	$13.28			94.42m	7.86	1.25b	6.33 %		1.69	
marketwatch	ob	-0.98%	$13.15	open: 13.26	-0.13	3,884	$13.26	$12.95	$13.28	$16.63	$12.46		7.76	$1.25b	6.39%	1.00	1.69	
minyanville	ob	-0.9789%	13.15 usd	13.26	-0.1300	99,932	13.26	12.95	13.28	16.63	12.46	28,258,554						
msn-money	ob	-0.98%	13.15	13.26	-0.13	99,932	13.26	12.95	13.28	16.63	12.46	94.42 mil	7.78	1.25 bil	6.33%	0.84	1.69	
nasdaq-com	ob	0.98%	$ 13.15		0.13	99,932	$ 13.26	$ 12.95	$ 13.28	$ 16.628	$ 12.46	22,662,000	7.78	$ 298,005,300	36.45 %	$4.840000	$ 1.69	
optimum	ob	-0.98%	13.15 ( 4:15 pm edt)	13.26	-0.13	99,932	13.26	12.95	13.28	16.63	12.46	28.26m		371.6m	36.81	4.84		
paidcontent	ob	-0.9789%	13.15 usd	13.26	-0.1300	99,932	13.26	12.95	13.28	16.63	12.46	28,258,554						
pc-quote	ob	-0.98%	13.15	13.26	-0.13	99,932	13.26	12.95	13.28	16.63	12.46	22,886,038	7.85799	300,951,000		1.21		
personal-wealth-biz	ob	-0.98%	13.15	13.26	-0.13	99,932	13.26	12.95	13.28	16.63	12.46		7.85		32.68	4.34	1.691	
predictwallstreet	ob	-0.98%	13.15		-0.13	99,932												
raymond-james	ob	-0.98	13.15	13.26	-0.13	99,932	13.26	12.95	13.15	16.63	12.46		7.78				1.69	
renewable-energy-world	ob	-0.9789%	13.15 usd	13.26	-0.1300	99,932	13.26	12.95	13.28	16.63	12.46	28,258,554						
screamingmedia	ob	-0.98%	$	open: 13.26	-0.13	3,884	$13.26	$12.95	$13.28	$16.63	$12.46		7.76	$1.25b	6.39%	1.00	1.69	
scroli	ob	%	ob			0												
simple-stock-quotes	ob	-0.98%	last trade: 13.15		change: -0.130								p/e ratio: 7.85					
smartmoney	ob	(-0.98%)	13.15	$13.26	-0.13	99,932	$13.26	$12.95	$13.28	$16.63	$12.46			300,900	6.33%	$0.21		
stocknod	ob	-0.9789%	13.15 usd	13.26	-0.1300	99,932	13.26	12.95	13.28	16.63	12.46	28,258,554						
stockpickr	ob	-0.98%	$13.15 -0.13 | -0.98%	13.26	-0.13	99.93k	13.26	12.95	13.28	16.63	12.46							
stocksmart	ob	.0 %	$14.72	15.22	0	5,351	14.94	14.7										
stocktwits	ob	-1.28%	13.11		-0.17													
streetinsider-com	ob	0.98%	13.15	$13.26	-0.13	99,932	$13.26	$12.95	$13.28	$16.63	$12.46						$0.00	
thecramerreport	ob		13.15	13.26	-0.13	99932	13.26	12.95										
thestree	ob	-0.98%	$13.15	13.26	-0.13	99932	13.26	12.95	13.28	-16.63	12.46	9.4416477e7		3.00947894e8				
tickerspy	ob	-0.98%	$13.15	13.26	-0.13	99,932	13.26	12.95	13.28	16.63	12.46		7.9	1.2b	6.33%	$1.21		
tmx-quotemedia	ob	-0.98%	13.150	13.260	-0.130	99,932	13.260	12.950	13.280	16.628	12.460	94,416,477	7.90	1,241,576,673	6.325	1.210 usd	1.69	
updown	ob	-0.98%	$13.15	$13.26	-$0.13	96,048	$13.26	$12.95	$13.28	$16.63	$12.46	94.41b	7.84	$1.26b			1.69	
wallstreetsurvivor	ob	-1.79%	13.15	13.26	-0.24	97,448	13.26	12.95		16.63	12.46		7.90	$301m	6.30%	3.34 -	1.25	
yahoo-finance	ob	0.98%	13.15	13.26	0.13	99,932	13.26	12.95	13.28	16.63	12.46		7.78	1.24b	6.30%	0.84	1.69	
ycharts-com	ob	-1.28%	13.11		-0.17					16.63	12.46		3.47	1.24b	6.38%		3.78	
zacks	ob	(-0.98%)	13.15		-0.13	vol.  99,932	13.26	12.95		16.63	12.46		10.14	1.25 b	6.33	0.84	1.31	
advfn	tpgi	1.52	3.33	3.26	0.05	46247	3.36	3.211										
barchart	tpgi	+1.52%	3.33	3.26	+0.05	46,247	3.36	3.21	3.28	4.60	2.51		0.00	$123.01 m			-0.35	
barrons	tpgi	1.52%	3.33	3.26	+0.05	46,247	3.36	3.211				33.68 million		$162.06 million	tpgi has not issued dividends in more than 1 year.	$0.01		
bloomberg	tpgi	1.524%	3.330	3.260	0.050	46,247	3.360	3.211		4.60	2.51	37.095mil		169.525mil			-0.270	
boston-com	tpgi	+1.524%	3.330 usd	3.260	+0.0500	46,247	3.360	3.211	3.280	4.600	2.510	37,094,995						
bostonmerchant	tpgi	+1.524%	3.330 usd	3.260	+0.0500	46,247	3.360	3.211	3.280	4.600	2.510	37,094,995						
business-insider	tpgi	+1.524%	3.330 usd	3.260	+0.0500	46,247	3.360	3.211	3.280	4.600	2.510	37,094,995						
chron	tpgi	+1.524%	3.330 usd	3.260	+0.0500	46,247	3.360	3.211	3.280	4.600	2.510	37,094,995						
cio-com	tpgi	+1.52%	3.330 usd	3.260	+0.0500	46,247	3.360	3.211	3.280	4.600	2.510	37,094,995		124m				
cnn-money	tpgi	+1.52%today&rsquo;s change	3.33data as of 3:59pm et	3.26	+0.05	46,247	3.36	3.21	3.28				nm	$123.5m				
easystockalterts	tpgi	1.53%	3.33	3.26	+0.05	46247	3.36	3.21	3.28	4.60	2.51						-0.35	
eresearch-fidelity-com	tpgi	1.52%	3.3300	3.2600	0.0500	46,247	3.3600	3.2110	3.2800	4.6000	2.5100	37,095,000	nm	$121.67m				
finance-abc7-com	tpgi	+1.524%	3.330 usd	3.260	+0.0500	46,247	3.360	3.211	3.280	4.600	2.510	37,094,995						
finance-abc7chicago-com	tpgi	+1.524%	3.330 usd	3.260	+0.0500	46,247	3.360	3.211	3.280	4.600	2.510	37,094,995						
financial-content	tpgi	+1.524%	3.330 usd	3.260	+0.0500	46,247	3.360	3.211	3.280	4.600	2.510	37,094,995						
finapps-forbes-com	tpgi	1.5%	$3.33	3.26	0.05	46,247	3.36	3.21	3.28	4.60	2.51	37 mil		124 mil	0.0	0.00		
finviz	tpgi	1.52%	3.33			46,247			3.28	-27.61%	32.67%	37.09m		123.51m			-0.35	
fool	tpgi	+1.52%	$3.33	$3.26	0.05	46,247	$3.36	$3.21	$3.28	$4.60	$2.51		0.00	$123.53m	2.00%	0.05		
foxbusiness	tpgi		$3.33		+0.05	46,247			$3.28									
google-finance	tpgi	(1.52%)	3.33	3.26	+0.05	46,247.00	3.36	3.21		4.60	2.51	37.09m		123.53m			-0.35	
howthemarketworks	tpgi	3.738%	3.33	3.26	0.12	46,147	3.36	3.211	3.21									
hpcwire	tpgi	+1.524%	3.330 usd	3.260	+0.0500	46,247	3.360	3.211	3.280	4.600	2.510	37,094,995						
insidestocks	tpgi	+1.52%	3.33	3.26	+0.05	46247	3.36	3.21										
investopedia	tpgi	+1.52 %	$3.33	3.26	+0.05				3.28									
investorguide	tpgi	+1.52%	3.33	3.27	+0.05		3.36	3.211		4.60	2.51			123.5m			-0.35	
marketintellisearch	tpgi	1.52 %	$3.33	$3.27	0.05	38.40k	$3.36	$3.21	$3.28			37.09m	0.00	0.12b	0.0 %		-0.35	
marketwatch	tpgi	+1.52%	$3.33	open: 3.26	+0.05	46,247	$3.36	$3.21	$3.28	$4.60	$2.51			$162.06m				
minyanville	tpgi	+1.524%	3.330 usd	3.260	+0.0500	46,247	3.360	3.211	3.280	4.600	2.510	37,094,995						
msn-money	tpgi	+1.52%	3.33	3.26	+0.05	46,247	3.36	3.21	3.28	4.60	2.51	37.09 mil	-9.51	121.67 mil			-0.35	
nasdaq-com	tpgi	1.52%	$ 3.33	$ 3.26	0.05	46,247	$ 3.36	$ 3.211	$ 3.28	$ 4.60	$ 2.51	37,095,000		$ 123,526,350	1.52 %	$0.050000	$ -0.35	
optimum	tpgi	+1.52%	3.33 ( 4:30 pm edt)	3.26	+0.05	46,247	3.36	3.21	3.28	4.60	2.51	37.09m		123.5m	1.50	0.05	-0.35	
paidcontent	tpgi	+1.524%	3.330 usd	3.260	+0.0500	46,247	3.360	3.211	3.280	4.600	2.510	37,094,995						
pc-quote	tpgi	1.52%	3.33	3.26	0.05	46,247	3.36	3.211	3.28	4.60	2.51	36,538,018	-9.37143	121,672,000		0.0125		
personal-wealth-biz	tpgi	+1.52%	3.33	3.27		46,247	3.36	3.211	3.28	4.60	2.51					0.00	-0.35	
predictwallstreet	tpgi	+1.52%	3.33		+0.05	46,247												
raymond-james	tpgi	1.52	3.33	3.26	0.05	46,247	3.36	3.21	3.33	4.60	2.51						-0.35	
renewable-energy-world	tpgi	+1.524%	3.330 usd	3.260	+0.0500	46,247	3.360	3.211	3.280	4.600	2.510	37,094,995						
screamingmedia	tpgi	+1.52%	$	open: 3.26	+0.05	46,247	$3.36	$3.21	$3.28	$4.60	$2.51			$162.06m				
scroli	tpgi	%	tpgi			0												
simple-stock-quotes	tpgi	+1.52%	last trade: 3.33		change: 0.050													
smartmoney	tpgi	(1.52%)	3.33	$3.26	0.05	46,247	$3.36	$3.21	$3.28	$4.60	$2.51			121,700	0.00%	$0.01		
stocknod	tpgi	+1.524%	3.330 usd	3.260	+0.0500	46,247	3.360	3.211	3.280	4.600	2.510	37,094,995						
stockpickr	tpgi	1.52%	$3.33 0.05 | 1.52%	3.26	0.05	46.25k	3.36	3.21	3.28	4.60	2.51							
stocksmart	tpgi	.0 %	$3.15	4.21	0	12,167	3.24	3.08										
stocktwits	tpgi	1.83%	3.34		+0.06													
streetinsider-com	tpgi	1.52%	3.33	$3.26	+0.05	46,247	$3.36	$3.21	$3.28	$4.60	$2.51						$-0.35	
thecramerreport	tpgi		3.33	3.27	+0.05	46247	3.36	3.211										
thestree	tpgi	1.52%	$3.33	3.26	0.05	46247	3.36	3.21	3.28	-4.6	2.51	3.7094995e7		1.21671584e8				
tickerspy	tpgi	1.52%	$3.33	3.26	+0.05	46,247	3.36	3.21	3.28	4.60	2.51		-9.4	121.6m	0.00%	$0.01		
tmx-quotemedia	tpgi	1.52%	3.330	3.260	0.050	46,247	3.360	3.211	3.280	4.600	2.510	37,094,995		123,526,333			-0.35	
updown	tpgi	1.52%	$3.33	$3.26	$0.05	46,247	$3.36	$3.21	$3.28	$4.60	$2.51	37.09b		$119m			-0.35	
wallstreetsurvivor	tpgi	3.74%	3.33	3.26	0.12	46,147	3.36	3.21		4.60	2.76			$122m			-0.34	
yahoo-finance	tpgi	1.52%	3.33	3.27	0.05	46,247	3.36	3.21	3.28	4.60	2.51			123.52m			-0.35	
ycharts-com	tpgi	+1.83%	3.34		+0.06					4.60	2.51			123.38m	0.00%		-0.35	
zacks	tpgi	(1.52%)	3.33		0.05	vol.  46,247	3.36	3.21		4.60	2.51			121.67 m	0.00	0.00	-.26	
advfn	gbl	-0.49	46.62	46.83	-0.23	8243	46.83	45.99										
barchart	gbl	-0.49%	46.62	46.83	-0.23	8,243	46.83	45.99	46.85	51.75	32.16		17.34	$1.27 b	0.35%	$0.16	+2.67	
barrons	gbl	0.49%	46.62	46.83	-0.23	7,489	46.83	45.99				28.35 million		$1.27 billion	0.34%	$0.04		
bloomberg	gbl	-0.491%	46.620	46.830	-0.230	8,243	46.830	45.990		51.79	32.26	6.861mil	16.650	1,269.932mil	3.947	0.040 regular cash	2.800	
boston-com	gbl	-0.4909%	46.62 usd	46.83	-0.2300	8,243	46.83	45.99	46.85	51.79	33.63	6,860,757						
bostonmerchant	gbl	-0.4909%	46.62 usd	46.83	-0.2300	8,243	46.83	45.99	46.85	51.79	33.63	6,860,757						
business-insider	gbl	-0.4909%	46.62 usd	46.83	-0.2300	8,243	46.83	45.99	46.85	51.79	33.63	6,860,757						
chron	gbl	-0.4909%	46.62 usd	46.83	-0.2300	7,489	46.83	45.99	46.85	51.79	33.63	6,860,757						
cio-com	gbl	-0.49%	46.62 usd	46.83	-0.2300	7,489	46.83	45.99	46.85	51.79	33.63	6,860,757	17.46	320m	0.3	0.16		
cnn-money	gbl	-0.49%today&rsquo;s change	46.62data as of 4:03pm et	46.83	-0.23	7,489	46.83	45.99	46.85				18.5	$319.9m	0.34%			
easystockalterts	gbl	-0.49%	46.62	46.83	-0.23	7489	46.83	45.99	46.85	51.79	33.63		17.46				2.67	
eresearch-fidelity-com	gbl	-0.49%	46.6200	46.8300	-0.2300	7,489	46.8300	45.9900	46.8500	51.7900	33.6300	27,051,000	17.55	$1.27b	0.34%	$0.040000		
finance-abc7-com	gbl	-0.4909%	46.62 usd	46.83	-0.2300	7,489	46.83	45.99	46.85	51.79	33.63	6,860,757						
finance-abc7chicago-com	gbl	-0.4909%	46.62 usd	46.83	-0.2300	7,489	46.83	45.99	46.85	51.79	33.63	6,860,757						
financial-content	gbl	-0.4909%	46.62 usd	46.83	-0.2300	7,489	46.83	45.99	46.85	51.79	33.63	6,860,757						
finapps-forbes-com	gbl	-0.5%	$46.62	46.83	-0.23	7,489	46.83	45.99	46.85	51.79	33.63	7 mil	17.5	320 mil	1.9	0.90	2.67	
finviz	gbl	-0.49%	46.62			7,489			46.85	-9.90%	39.03%	27.05m	17.55	1.27b		0.16	2.67	
fool	gbl	-0.49%	$46.62	$46.83	-0.23	7,489	$46.83	$45.99	$46.85	$51.79	$33.63		17.50	$1.26b	0.30%	0.16		
foxbusiness	gbl		$46.62		-0.23	8,243			$46.85									
google-finance	gbl	(-0.49%)	46.62	46.83	-0.23	7,489.00	46.83	45.99		51.79	33.63	30.07m	17.49	1.40b	0.34	0.04	2.67	
howthemarketworks	gbl	0.713%	46.62	46.83	0.33	7,489	46.83	45.99	46.29									
hpcwire	gbl	-0.4909%	46.62 usd	46.83	-0.2300	7,489	46.83	45.99	46.85	51.79	33.63	6,860,757						
insidestocks	gbl	-0.49%	46.62	46.83	-0.23	7489	46.83	45.99										
investopedia	gbl	-0.49 %	$46.62	46.83	-0.23				46.85									
investorguide	gbl	-0.49%	46.62	46.83	-0.23		46.83	45.99		51.79	33.63		17.57	1.261b			2.666	
marketintellisearch	gbl	-0.49 %	$46.62	$46.83	-0.23	6.30k	$46.83	$45.99	$46.85			27.05m	17.55	1.27b	0.34 %		2.67	
marketwatch	gbl	-0.49%	$46.62	open: 46.83	-0.23	1,896	$46.83	$45.99	$46.85	$51.79	$33.63		17.32	$1.27b	0.34%	0.04	2.69	
minyanville	gbl	-0.4909%	46.62 usd	46.83	-0.2300	7,489	46.83	45.99	46.85	51.79	33.63	6,860,757						
msn-money	gbl	-0.49%	46.62	46.83	-0.23	7,489	46.83	45.99	46.85	51.79	33.63	27.05 mil	17.46	1.27 bil	0.34%	0.16	2.67	
nasdaq-com	gbl	0.49%	$ 46.62		0.23	7,489	$ 46.83	$ 45.99	$ 46.85	$ 51.79	$ 33.63	6,861,000	17.46	$ 319,859,820	0.34 %	$0.160000	$ 2.67	
optimum	gbl	-0.49%	46.62 ( 4:15 pm edt)	46.83	-0.23	7,489	46.83	45.99	46.85	51.79	33.63	6.86m	17.5	319.8m	0.34	0.16	2.67	
paidcontent	gbl	-0.4909%	46.62 usd	46.83	-0.2300	7,489	46.83	45.99	46.85	51.79	33.63	6,860,757						
pc-quote	gbl	-0.49%	46.62	46.83	-0.23	8,243	46.83	45.99	46.85	51.79	33.63	6,894,850	17.54682	321,438,000		0.04		
personal-wealth-biz	gbl	-0.49%	46.62	46.83	-0.23	8,243	46.83	45.99	46.85	51.79	33.63		17.57		0.28	0.13	2.666	
predictwallstreet	gbl	-0.49%	46.62		-0.23	7,489												
raymond-james	gbl	-0.49	46.62	46.83	-0.23	7,489	46.83	45.99	46.62	51.79	33.63		17.20				2.71	
renewable-energy-world	gbl	-0.4909%	46.62 usd	46.83	-0.2300	7,489	46.83	45.99	46.85	51.79	33.63	6,860,757						
screamingmedia	gbl	-0.49%	$	open: 46.83	-0.23	1,896	$46.83	$45.99	$46.85	$51.79	$33.63		17.32	$1.27b	0.34%	0.04	2.69	
scroli	gbl	%	gbl			0												
simple-stock-quotes	gbl	-0.49%	last trade: 46.62		change: -0.230								p/e ratio: 17.57					
smartmoney	gbl	(-0.49%)	46.62	$46.83	-0.23	7,489	$46.83	$45.99	$46.85	$51.79	$33.63			321,400	0.34%	$0.04		
stocknod	gbl	-0.4909%	46.62 usd	46.83	-0.2300	7,489	46.83	45.99	46.85	51.79	33.63	6,860,757						
stockpickr	gbl	-0.49%	$46.62 -0.23 | -0.49%	46.83	-0.23	7.49k	46.83	45.99	46.85	51.79	33.63							
stocksmart	gbl	.0 %	$44.46	49.19	0	738	46.93	44.46										
stocktwits	gbl	-0.51%	46.61		-0.24													
streetinsider-com	gbl	0.49%	46.62	$46.83	-0.23	7,489	$46.83	$45.99	$46.85	$51.79	$33.63		17.46				$2.67	
thecramerreport	gbl		46.62	46.83	-0.23	7489	46.83	45.99										
thestree	gbl	-0.49%	$46.62	46.83	-0.23	7489	46.83	45.99	46.85	-51.79	33.63	2.7050897e7		3.21426465e8				
tickerspy	gbl	-0.49%	$46.62	46.83	-0.23	7,489	46.83	45.99	46.85	51.79	33.63		17.5	1.2b	0.34%	$0.04		
tmx-quotemedia	gbl	-0.49%	46.620	46.830	-0.230	8,243	46.830	45.990	46.850	51.790	33.630	27,050,897	17.50	1,261,112,818	0.342	0.040 usd	2.67	
updown	gbl	-0.49%	$46.62	$46.83	-$0.23	7,489	$46.83	$45.99	$46.85	$51.79	$33.63	27.05b	17.33	$1.25b			2.70	
wallstreetsurvivor	gbl	0.71%	46.62	46.83	0.33	7,489	46.83	45.99		51.79	33.63		17.50	$321m	0.30%	1.02 -	2.52	
yahoo-finance	gbl	0.49%	46.62	46.83	0.23	7,489	46.83	45.99	46.85	51.79	33.63		17.49	1.26b	0.30%	0.16	2.67	
ycharts-com	gbl	-0.51%	46.61		-0.24					51.79	33.63		17.46	1.27b	0.30%		2.67	
zacks	gbl	(-0.49%)	46.62		-0.23	vol.  7,489	46.83	45.99		51.79	33.63		17.55	1.27 b	0.34	0.16	2.67	
advfn	crdn	0.52	38.44	38.17	0.2	165572	38.89	37.82										
barchart	crdn	+0.52%	38.44	38.22	+0.20	161,111	38.89	37.82	38.24	53.56	19.82		21.90	$954.47 m			+1.91	
barrons	crdn	0.52%	38.44	38.17	+0.20	163,282	38.89	37.82				25.37 million		$951.91 million	crdn has not issued dividends in more than 1 year.			
bloomberg	crdn	0.523%	38.440	38.170	0.200	165,572	38.890	37.820		53.56	19.82	24.893mil	21.966	956.893mil			1.750	
boston-com	crdn	+0.5230%	38.44 usd	38.17	+0.2000	165,472	38.89	37.82	38.24	53.56	19.82	24,893,158						
bostonmerchant	crdn	+0.5230%	38.44 usd	38.17	+0.2000	165,472	38.89	37.82	38.24	53.56	19.82	24,893,158						
business-insider	crdn	+0.5230%	38.44 usd	38.17	+0.2000	165,472	38.89	37.82	38.24	53.56	19.82	24,893,158						
chron	crdn	+0.5230%	38.44 usd	38.17	+0.2000	165,472	38.89	37.82	38.24	53.56	19.82	24,893,158						
cio-com	crdn	+0.52%	38.44 usd	38.17	+0.2000	165,472	38.89	37.82	38.24	53.56	19.82	24,893,158	20.23	957m				
cnn-money	crdn	+0.52%	38.44	38.17	+0.20	165,572	38.89	37.82	38.24				20.2	$956.9m				
easystockalterts	crdn	0.52%	38.44	38.17	+0.20	165472	38.89	37.82	38.24	53.56	19.82		20.23				1.90	
eresearch-fidelity-com	crdn	0.52%	38.4400	38.1700	0.2000	165,572	38.8900	37.8200	38.2400	53.5554	19.8200	24,893,000	20.02	$951.91m				
finance-abc7-com	crdn	+0.5230%	38.44 usd	38.17	+0.2000	165,472	38.89	37.82	38.24	53.56	19.82	24,893,158						
finance-abc7chicago-com	crdn	+0.5230%	38.44 usd	38.17	+0.2000	165,472	38.89	37.82	38.24	53.56	19.82	24,893,158						
financial-content	crdn	+0.5230%	38.44 usd	38.17	+0.2000	165,472	38.89	37.82	38.24	53.56	19.82	24,893,158						
finapps-forbes-com	crdn	0.5%	$38.44	38.17	0.20	165,572	38.89	37.82	38.24	53.55	19.82	25 mil	20.1	957 mil	0.0	0.00	1.91	
finviz	crdn	0.52%	38.44			165,572			38.24	-28.23%	93.95%	24.89m	20.13	951.79m			1.90	
fool	crdn	+0.52%	$38.44	$38.17	0.20	165,472	$38.89	$37.82	$38.24	$53.56	$19.82		20.10	$956.89m				
foxbusiness	crdn		$38.44		+0.20	169,898			$38.24									
google-finance	crdn	(0.52%)	38.44	38.17	+0.20	165,572.00	38.89	37.82		53.56	19.82	24.89m	20.23	956.89m			1.90	
howthemarketworks	crdn	-1.411%	38.44	38.17	-0.55	165,472	38.89	37.82	38.99									
hpcwire	crdn	+0.5230%	38.44 usd	38.17	+0.2000	165,472	38.89	37.82	38.24	53.56	19.82	24,893,158						
insidestocks	crdn	+0.52%	38.44	38.22	+0.20	169898	38.89	37.82					price earnings ratio: 21.47					
investopedia	crdn	+0.52 %	$38.44	38.17	+0.20				38.24									
investorguide	crdn	+0.39%	38.39	38.17	+0.15		38.89	37.82		53.56	19.82		20.25	955.6m			1.888	
marketintellisearch	crdn	0.52 %	$38.44	$38.17	0.20	163.40k	$38.89	$37.82	$38.24			24.89m	20.13	0.95b	0.0 %		1.90	
marketwatch	crdn	+0.52%	$38.44	open: 38.17	+0.20	4,301	$38.89	$37.82	$38.24	$53.56	$19.82		20.18	$951.91m			1.91	
minyanville	crdn	+0.5230%	38.44 usd	38.17	+0.2000	165,472	38.89	37.82	38.24	53.56	19.82	24,893,158						
msn-money	crdn	+0.52%	38.44	38.17	+0.20	165,572	38.89	37.82	38.24	53.56	19.82	24.89 mil	20.34	951.91 mil			1.90	
nasdaq-com	crdn	0.52%	$ 38.44	$ 38.17	0.20	165,572	$ 38.89	$ 37.82	$ 38.24	$ 53.5554	$ 19.82	24,893,000	20.13	$ 956,886,920			$ 1.91	
optimum	crdn	+0.52%	38.44 ( 4:00 pm edt)	38.17	+0.20	165,472	38.89	37.82	38.24	53.56	19.82	24.89m	20.2	956.9m			1.90	
paidcontent	crdn	+0.5230%	38.44 usd	38.17	+0.2000	165,472	38.89	37.82	38.24	53.56	19.82	24,893,158						
pc-quote	crdn	0.52%	38.44	38.17	0.20	169,898	38.89	37.82	38.24	53.56	19.82	24,763,483	20.2328	951,908,000				
personal-wealth-biz	crdn	+0.52%	38.44	38.17		169,898	38.89	37.82	38.24	53.56	19.82		20.25			0.00	1.888	
predictwallstreet	crdn	+0.52%	38.44		+0.20	165,572												
raymond-james	crdn	0.52	38.44	38.17	0.20	165,572	38.89	37.82	38.44	53.56	19.82		20.02				1.92	
renewable-energy-world	crdn	+0.5230%	38.44 usd	38.17	+0.2000	165,472	38.89	37.82	38.24	53.56	19.82	24,893,158						
screamingmedia	crdn	+0.52%	$	open: 38.17	+0.20	4,301	$38.89	$37.82	$38.24	$53.56	$19.82		20.18	$951.91m			1.91	
scroli	crdn	%	crdn			0												
smartmoney	crdn	(0.52%)	38.44	$38.17	0.20	165,572	$38.89	$37.82	$38.24	$53.56	$19.82			951,900	0.00%	$0.00		
stocknod	crdn	+0.5230%	38.44 usd	38.17	+0.2000	165,472	38.89	37.82	38.24	53.56	19.82	24,893,158						
stockpickr	crdn	0.52%	$38.44 0.20 | 0.52%	38.17	0.20	165.57k	38.89	37.82	38.24	53.56	19.82							
stocksmart	crdn	.0 %	$42.8	31.62	0	43,638	44.8	42.65										
stocktwits	crdn	0.47%	38.42		+0.18													
streetinsider-com	crdn	0.52%	38.44	$38.17	+0.20	165,472	$38.89	$37.82	$38.24	$53.56	$19.82		20.23				$1.90	
thecramerreport	crdn																	
thestree	crdn	0.52%	$38.44	38.17	0.2	165572	38.89	37.82	38.24	-53.56	19.82	2.4893158e7		9.51914362e8				
tickerspy	crdn	0.52%	$38.44	38.17	+0.20	165,572	38.89	37.82	38.24	53.56	19.82		20.2	951.9m	0.00%	$0.00		
tmx-quotemedia	crdn	0.52%	38.440	38.170	0.200	169,898	38.890	37.820	38.240	53.555	19.820	24,893,158	20.10	956,892,994			1.90	
updown	crdn	0.52%	$38.44	$38.17	$0.20	163,282	$38.89	$37.82	$38.24	$53.56	$19.82	24.89b	20.00	$971m			1.91	
wallstreetsurvivor	crdn	-1.41%	38.44	38.17	-0.55	165,472	38.89	37.82		53.56	21.29		20.10	$952m			1.15	
yahoo-finance	crdn	0.52%	38.44	38.17	0.20	165,572	38.89	37.82	38.24	53.56	19.82		20.36	956.89m			1.89	
ycharts-com	crdn	+0.47%	38.42		+0.18					53.56	19.82		20.33	953.97m	0.00%		1.89	
zacks	crdn	(0.52%)	38.44		0.20	vol.  165,572	38.89	37.82		53.56	19.82		21.48	951.91 m	0.00	0.00	1.78	
advfn	thff	0.33	33.46	33.16	0.11	17392	33.5	32.98										
barchart	thff	+0.33%	33.46	33.16	+0.11	26,947	33.50	32.98	33.35	36.55	24.42		13.76	$440.00 m	2.87%	$0.94	+2.38	
barrons	thff	0.33%	33.46	33.16	+0.11	17,059	33.50	32.98				13.12 million		$438.62 million	2.81%	$0.47		
bloomberg	thff	0.330%	33.460	33.160	0.110	17,392	33.500	32.980		37.10	25.12	13.152mil	13.713	440.054mil	2.779	0.470 regular cash	2.440	
boston-com	thff	+0.3298%	33.46 usd	33.16	+0.1100	17,392	33.50	32.98	33.35	37.10	25.12	13,151,630						
bostonmerchant	thff	+0.3298%	33.46 usd	33.16	+0.1100	17,392	33.50	32.98	33.35	37.10	25.12	13,151,630						
business-insider	thff	+0.3298%	33.46 usd	33.16	+0.1100	17,392	33.50	32.98	33.35	37.10	25.12	13,151,630						
chron	thff	+0.3298%	33.46 usd	33.16	+0.1100	17,392	33.50	32.98	33.35	37.10	25.12	13,151,630						
cio-com	thff	+0.33%	33.46 usd	33.16	+0.1100	17,392	33.50	32.98	33.35	37.10	25.12	13,151,630	14.06	440m	2.8	0.94		
cnn-money	thff	+0.33%today&rsquo;s change	33.46data as of 3:59pm et	33.16	+0.11	17,392	33.50	32.98	33.35				14.1	$440.1m	2.81%			
easystockalterts	thff	0.33%	33.46	33.16	+0.11	17392	33.50	32.98	33.35	37.10	25.12		14.06				2.38	
eresearch-fidelity-com	thff	0.33%	33.4600	33.1600	0.1100	17,392	33.5000	32.9800	33.3500	37.1000	25.1200	13,152,000	14.01	$438.62m	2.82%	$0.470000		
finance-abc7-com	thff	+0.3298%	33.46 usd	33.16	+0.1100	17,392	33.50	32.98	33.35	37.10	25.12	13,151,630						
finance-abc7chicago-com	thff	+0.3298%	33.46 usd	33.16	+0.1100	17,392	33.50	32.98	33.35	37.10	25.12	13,151,630						
financial-content	thff	+0.3298%	33.46 usd	33.16	+0.1100	17,392	33.50	32.98	33.35	37.10	25.12	13,151,630						
finapps-forbes-com	thff	0.3%	$33.46	33.16	0.11	17,392	33.50	32.98	33.35	37.10	25.12	13 mil	14.1	440 mil	2.8	0.94	2.38	
finviz	thff	0.33%	33.46			17,392			33.35	-8.45%	37.02%	13.15m	14.07	438.55m		0.94	2.37	
fool	thff	+0.33%	$33.46	$33.16	0.11	17,392	$33.50	$32.98	$33.35	$37.10	$25.12		14.00	$440.05m	3.20%	0.94		
foxbusiness	thff		$33.46		+0.11	19,227			$33.35									
google-finance	thff	(0.33%)	33.46	33.16	+0.11	17,392.00	33.50	32.98		37.10	25.12	13.15m	14.10	440.05m	2.81	0.47	2.37	
howthemarketworks	thff	2.199%	33.46	33.16	0.72	17,392	33.5	32.98	32.74									
hpcwire	thff	+0.3298%	33.46 usd	33.16	+0.1100	17,392	33.50	32.98	33.35	37.10	25.12	13,151,630						
insidestocks	thff	+0.33%	33.46	33.16	+0.11	17059	33.50	32.98										
investopedia	thff	+0.33 %	$33.46	33.16	+0.11				33.35									
investorguide	thff	+0.06%	33.37	33.16	+0.02		33.49	32.98		37.10	25.12		14.05	438.8m			2.374	
marketintellisearch	thff	0.33 %	$33.46	$33.16	0.11	25.20k	$33.50	$32.98	$33.35			13.15m	14.07	0.44b	2.82 %		2.37	
marketwatch	thff	+0.33%	$33.46	open: 33.16	+0.11	2,168	$33.50	$32.98	$33.35	$37.10	$25.12		14.12	$438.62m	2.81%	0.47	2.37	
minyanville	thff	+0.3298%	33.46 usd	33.16	+0.1100	17,392	33.50	32.98	33.35	37.10	25.12	13,151,630						
msn-money	thff	+0.33%	33.46	33.16	+0.11	17,392	33.50	32.98	33.35	37.10	25.12	13.15 mil	14.06	438.61 mil	2.82%	0.94	2.37	
nasdaq-com	thff	0.33%	$ 33.46	$ 33.16	0.11	17,392	$ 33.50	$ 32.98	$ 33.35	$ 37.10	$ 25.12	13,152,000	14.06	$ 440,065,920	2.82 %	$0.940000	$ 2.38	
optimum	thff	+0.33%	33.46 ( 4:00 pm edt)	33.16	+0.11	17,392	33.50	32.98	33.35	37.10	25.12	13.15m	14.1	440.1m	2.75	0.92	2.38	
paidcontent	thff	+0.3298%	33.46 usd	33.16	+0.1100	17,392	33.50	32.98	33.35	37.10	25.12	13,151,630						
pc-quote	thff	0.33%	33.46	33.16	0.11	19,227	33.5	32.98	33.35	37.10	25.12	13,108,763	14.01261	438,619,000		0.47		
personal-wealth-biz	thff	+0.33%	33.46	33.16		19,227	33.50	32.98	33.35	37.10	25.12		14.05		2.79	0.93	2.374	
predictwallstreet	thff	+0.33%	33.46		+0.11	17,392												
raymond-james	thff	0.33	33.46	33.16	0.11	17,392	33.50	32.98	33.46	37.10	25.12		14.06				2.38	
renewable-energy-world	thff	+0.3298%	33.46 usd	33.16	+0.1100	17,392	33.50	32.98	33.35	37.10	25.12	13,151,630						
screamingmedia	thff	+0.33%	$	open: 33.16	+0.11	2,168	$33.50	$32.98	$33.35	$37.10	$25.12		14.12	$438.62m	2.81%	0.47	2.37	
scroli	thff	%	thff			0												
smartmoney	thff	(0.33%)	33.46	$33.16	0.11	17,392	$33.50	$32.98	$33.35	$37.10	$25.12			438,600	2.82%	$0.47		
stocknod	thff	+0.3298%	33.46 usd	33.16	+0.1100	17,392	33.50	32.98	33.35	37.10	25.12	13,151,630						
stockpickr	thff	0.33%	$33.46 0.11 | 0.33%	33.16	0.11	17.39k	33.50	32.98	33.35	37.10	25.12							
stocksmart	thff	.0 %	$31.61	35.7	0	7,761	32.34	31.41										
stocktwits	thff	0.33%	33.46		+0.11													
streetinsider-com	thff	0.33%	33.46	$33.16	+0.11	17,392	$33.50	$32.98	$33.35	$37.10	$25.12		14.06				$2.38	
thecramerreport	thff		33.46	33.16	+0.11	17392	33.50	32.98										
thestree	thff	0.33%	$33.46	33.16	0.11	17392	33.5	32.98	33.35	-37.1	25.12	1.315163e7		4.38606861e8				
tickerspy	thff	0.33%	$33.46	33.16	+0.11	17,392	33.50	32.98	33.35	37.10	25.12		14.0	438.6m	2.82%	$0.47		
tmx-quotemedia	thff	0.33%	33.460	33.160	0.110	19,227	33.500	32.980	33.350	37.100	25.120	13,151,630	14.00	440,053,540	2.819	0.470 usd	2.38	
updown	thff	0.33%	$33.46	$33.16	$0.11	17,059	$33.50	$32.98	$33.35	$37.10	$25.12	13.15b	14.05	$431m			2.37	
wallstreetsurvivor	thff	2.20%	33.46	33.16	0.72	17,392	33.50	32.98		37.10	26.14		14.00	$439m	2.80%	0.92 -	2.14	
yahoo-finance	thff	0.33%	33.46	33.16	0.11	17,392	33.50	32.98	33.35	37.10	25.12		14.09	440.03m	2.80%	0.94	2.37	
ycharts-com	thff	+0.33%	33.46		+0.11					37.10	25.12		14.06	440.00m	2.89%		2.38	
zacks	thff	(0.33%)	33.46		0.11	vol.  17,392	33.50	32.98		37.10	25.12		14.01	438.62 m	2.82	0.94	2.38	
advfn	mrcy	0.05	18.99	19.04	0.01	122191	19.3	18.98										
barchart	mrcy	+0.05%	18.99	19.04	+0.01	122,191	19.30	18.98	18.98	21.92	10.57		18.50	$533.24 m			+1.38	
barrons	mrcy	0.05%	18.99	19.04	+0.01	122,191	19.30	18.98				23.01 million		$563.74 million	mrcy has not issued dividends in more than 1 year.			
bloomberg	mrcy	0.053%	18.990	19.040	0.010	122,191	19.300	18.980		21.92	10.57	30.179mil	13.963	573.093mil			1.360	
boston-com	mrcy	+0.0527%	18.99 usd	19.04	+0.0100	122,191	19.30	18.98	18.98	21.92	10.57	30,178,652						
bostonmerchant	mrcy	+0.0527%	18.99 usd	19.04	+0.0100	122,191	19.30	18.98	18.98	21.92	10.57	30,178,652						
business-insider	mrcy	+0.0527%	18.99 usd	19.04	+0.0100	122,191	19.30	18.98	18.98	21.92	10.57	30,178,652						
chron	mrcy	+0.0527%	18.99 usd	19.04	+0.0100	122,191	19.30	18.98	18.98	21.92	10.57	30,178,652						
cio-com	mrcy	+0.05%	18.99 usd	19.04	+0.0100	122,191	19.30	18.98	18.98	21.92	10.57	30,178,652	13.96	573m				
cnn-money	mrcy	+0.05%	18.99	19.04	+0.01	117,219	19.30	18.98	18.98				14.0	$573.1m				
easystockalterts	mrcy	0.05%	18.99	19.04	+0.01	122191	19.30	18.98	18.98	21.92	10.57		13.96				1.36	
eresearch-fidelity-com	mrcy	0.05%	18.9900	19.0400	0.0100	122,191	19.3000	18.9800	18.9800	21.9190	10.5700	30,179,000	14.06	$572.80m				
finance-abc7-com	mrcy	+0.0527%	18.99 usd	19.04	+0.0100	122,191	19.30	18.98	18.98	21.92	10.57	30,178,652						
finance-abc7chicago-com	mrcy	+0.0527%	18.99 usd	19.04	+0.0100	122,191	19.30	18.98	18.98	21.92	10.57	30,178,652						
financial-content	mrcy	+0.0527%	18.99 usd	19.04	+0.0100	122,191	19.30	18.98	18.98	21.92	10.57	30,178,652						
finapps-forbes-com	mrcy	0.1%	$18.99	19.04	0.01	122,191	19.30	18.98	18.98	21.91	10.57	30 mil	13.8	573 mil	0.0	0.00	1.38	
finviz	mrcy	0.05%	18.99			122,191			18.98	-13.37%	79.66%	30.18m	14.17	573.12m			1.34	
fool	mrcy	+0.05%	$18.99	$19.04	0.01	122,191	$19.30	$18.98	$18.98	$21.92	$10.57		13.70	$573.09m				
foxbusiness	mrcy		$18.99		+0.01	122,191			$18.98									
google-finance	mrcy	(0.05%)	18.99	19.04	+0.01	122,191.00	19.30	18.98		21.92	10.57	30.18m	14.12	573.09m			1.34	
howthemarketworks	mrcy	1.66%	18.99	19.04	0.31	116,745	19.3	18.98	18.68									
hpcwire	mrcy	+0.0527%	18.99 usd	19.04	+0.0100	122,191	19.30	18.98	18.98	21.92	10.57	30,178,652						
insidestocks	mrcy	+0.05%	18.99	19.04	+0.01	122191	19.30	18.98					price earnings ratio: 14.07					
investopedia	mrcy	+0.05 %	$18.99	19.04	+0.01				18.98									
investorguide	mrcy	+0.05%	18.99	19.04	+0.01		19.30	18.98		21.92	9.77		14.20	573.1m			1.337	
marketintellisearch	mrcy	0.05 %	$18.99	$19.04	0.01	114.00k	$19.30	$18.98	$18.98			30.18m	14.16	0.57b	0.0 %		1.34	
marketwatch	mrcy	+0.05%	$18.99	open: 19.04	+0.01	6,872	$19.30	$18.98	$18.98	$21.92	$10.57		16.08	$572.80m			1.18	
minyanville	mrcy	+0.0527%	18.99 usd	19.04	+0.0100	122,191	19.30	18.98	18.98	21.92	10.57	30,178,652						
msn-money	mrcy	+0.05%	18.99	19.04	+0.01	122,191	19.30	18.98	18.98	21.92	10.57	30.18 mil	14.07	572.79 mil			1.37	
nasdaq-com	mrcy	0.05%	$ 18.99	$ 19.04	0.01	122,191	$ 19.30	$ 18.98	$ 18.98	$ 21.919	$ 10.57	30,179,000	13.76	$ 573,099,210			$ 1.38	
optimum	mrcy	+0.05%	18.99 ( 4:30 pm edt)	19.04	+0.01	122,191	19.30	18.98	18.98	21.92	10.57	30.18m	14.0	573.1m			1.36	
paidcontent	mrcy	+0.0527%	18.99 usd	19.04	+0.0100	122,191	19.30	18.98	18.98	21.92	10.57	30,178,652						
pc-quote	mrcy	0.05%	18.99	19.04	0.01	122,191	19.3	18.98	18.98	21.92	10.57	30,163,107	14.05926	572,797,000				
personal-wealth-biz	mrcy	+0.05%	18.99	19.04		122,191	19.30	18.98	18.98	21.92	9.77		14.20			0.00	1.337	
predictwallstreet	mrcy	+0.05%	18.99		+0.01	122,191												
raymond-james	mrcy	0.05	18.99	19.04	0.01	122,191	19.30	18.98	18.99	21.92	10.57		13.76				1.38	
renewable-energy-world	mrcy	+0.0527%	18.99 usd	19.04	+0.0100	122,191	19.30	18.98	18.98	21.92	10.57	30,178,652						
screamingmedia	mrcy	+0.05%	$	open: 19.04	+0.01	6,872	$19.30	$18.98	$18.98	$21.92	$10.57		16.08	$572.80m			1.18	
scroli	mrcy	%	mrcy			0												
simple-stock-quotes	mrcy	+0.05%	last trade: 18.99		change: 0.010								p/e ratio: 14.2					
smartmoney	mrcy	(0.05%)	18.99	$19.04	0.01	122,191	$19.30	$18.98	$18.98	$21.92	$10.57			572,800	0.00%	$0.00		
stocknod	mrcy	+0.0527%	18.99 usd	19.04	+0.0100	122,191	19.30	18.98	18.98	21.92	10.57	30,178,652						
stockpickr	mrcy	0.05%	$18.99 0.01 | 0.05%	19.04	0.01	122.19k	19.30	18.98	18.98	21.92	10.57							
stocksmart	mrcy	.0 %	$18.79	18.75	0	28,165	19.04	18.38										
stocktwits	mrcy	0.21%	19.02		+0.04													
streetinsider-com	mrcy	0.05%	18.99	$19.04	+0.01	122,191	$19.30	$18.98	$18.98	$21.92	$10.57		13.96				$1.36	
thecramerreport	mrcy		18.99	19.04	+0.01	122191	19.30	18.98										
thestree	mrcy	0.05%	$18.99	19.04	0.01	122191	19.3	18.98	18.98	-21.92	10.57	3.0178652e7		5.72790815e8				
tickerspy	mrcy	0.05%	$18.99	19.04	+0.01	122,191	19.30	18.98	18.98	21.92	10.57		14.1	526.6m	0.00%	$0.00		
tmx-quotemedia	mrcy	0.05%	18.990	19.040	0.010	122,191	19.300	18.980	18.980	21.919	10.570	30,178,652	13.70	573,092,601			1.39	
updown	mrcy	0.05%	$18.99	$19.04	$0.01	115,319	$19.30	$18.98	$18.98	$21.92	$10.57	30.17b	13.73	$564m			1.38	
wallstreetsurvivor	mrcy	1.66%	18.99	19.04	0.31	116,745	19.30	18.98		21.92	10.57		13.70	$573m			1.23	
yahoo-finance	mrcy	0.05%	18.99	19.04	0.01	122,191	19.30	18.98	18.98	21.92	10.57		14.20	573.08m			1.34	
ycharts-com	mrcy	+0.21%	19.02		+0.04					21.92	10.57		13.68	534.08m	0.00%		1.39	
zacks	mrcy	(0.05%)	18.99		0.01	vol.  122,191	19.30	18.98		21.92	10.57		18.79	572.80 m	0.00	0.00	1.01	
advfn	atsg	0.15	6.9	6.9	0.01	328538	7.0	6.86										
barchart	atsg	+0.15%	6.90	6.90	+0.01	340,058	7.00	6.86	6.89	8.65	4.48		10.22	$439.19 m			+0.55	
barrons	atsg	0.15%	6.90	6.90	+0.01	328,538	7.00	6.86				64.01 million		$439.48 million	atsg has not issued dividends in more than 1 year.			
bloomberg	atsg	0.145%	6.900	6.900	0.010	328,538	7.000	6.860		8.65	4.48	64.158mil	10.952	442.690mil			0.630	
boston-com	atsg	+0.1451%	6.900 usd	6.900	+0.0100	328,538	7.000	6.860	6.890	8.650	4.480	64,158,006						
bostonmerchant	atsg	+0.1451%	6.900 usd	6.900	+0.0100	328,538	7.000	6.860	6.890	8.650	4.480	64,158,006						
business-insider	atsg	+0.1451%	6.900 usd	6.900	+0.0100	328,538	7.000	6.860	6.890	8.650	4.480	64,158,006						
chron	atsg	+0.1451%	6.900 usd	6.900	+0.0100	328,538	7.000	6.860	6.890	8.650	4.480	64,158,006						
cio-com	atsg	+0.15%	6.900 usd	6.900	+0.0100	328,538	7.000	6.860	6.890	8.650	4.480	64,158,006	12.55	443m				
cnn-money	atsg	+0.15%	6.90	6.90	+0.01	328,538	7.00	6.86	6.89				12.5	$442.7m				
easystockalterts	atsg	0.14%	6.90	6.90	+0.01	328538	7.00	6.86	6.89	8.65	4.48		12.55				0.55	
eresearch-fidelity-com	atsg	0.15%	6.9000	6.9000	0.0100	328,538	7.0000	6.8600	6.8900	8.6500	4.4800	64,158,000	12.30	$442.05m				
finance-abc7-com	atsg	+0.1451%	6.900 usd	6.900	+0.0100	328,538	7.000	6.860	6.890	8.650	4.480	64,158,006						
finance-abc7chicago-com	atsg	+0.1451%	6.900 usd	6.900	+0.0100	328,538	7.000	6.860	6.890	8.650	4.480	64,158,006						
financial-content	atsg	+0.1451%	6.900 usd	6.900	+0.0100	328,538	7.000	6.860	6.890	8.650	4.480	64,158,006						
finapps-forbes-com	atsg	0.2%	$6.90	6.90	0.01	328,538	7.00	6.86	6.89	8.65	4.48	64 mil	12.6	443 mil	0.0	0.00	0.55	
finviz	atsg	0.15%	6.90			328,538			6.89	-20.23%	54.02%	64.16m	12.32	442.70m			0.56	
fool	atsg	+0.15%	$6.90	$6.90	0.01	328,538	$7.00	$6.86	$6.89	$8.65	$4.48		12.80	$442.69m				
foxbusiness	atsg		$6.90		+0.01	328,707			$6.89									
google-finance	atsg	(0.15%)	6.90	6.90	+0.01	328,538.00	7.00	6.86		8.65	4.48	64.16m	12.28	442.69m			0.56	
howthemarketworks	atsg	0.73%	6.9	6.9	0.05	319,570	7	6.86	6.85									
hpcwire	atsg	+0.1451%	6.900 usd	6.900	+0.0100	328,538	7.000	6.860	6.890	8.650	4.480	64,158,006						
insidestocks	atsg	+0.15%	6.90	6.90	+0.01	328538	7.00	6.86										
investopedia	atsg	+0.15 %	$6.90	6.90	+0.01				6.89									
investorguide	atsg	+0.15%	6.90	6.97	+0.01		7.00	6.86		8.65	4.48		12.74	442.7m			0.541	
marketintellisearch	atsg	0.15 %	$6.90	$6.97	0.01	328.80k	$7.00	$6.86	$6.89			64.16m	12.30	0.44b	0.0 %		0.56	
marketwatch	atsg	+0.15%	$6.90	open: 6.90	+0.01	10,868	$7.00	$6.86	$6.89	$8.65	$4.48		26.04	$442.05m			0.27	
minyanville	atsg	+0.1451%	6.900 usd	6.900	+0.0100	328,538	7.000	6.860	6.890	8.650	4.480	64,158,006						
msn-money	atsg	+0.15%	6.90	6.90	+0.01	328,538	7.00	6.86	6.89	8.65	4.48	64.16 mil	12.55	442.05 mil			0.55	
nasdaq-com	atsg	0.15%	$ 6.90	$ 6.90	0.01	328,538	$ 7	$ 6.86	$ 6.89	$ 8.65	$ 4.48	64,158,000	12.55	$ 442,690,200			$ 0.55	
optimum	atsg	+0.15%	6.90 ( 4:30 pm edt)	6.90	+0.01	328,538	7.00	6.86	6.89	8.65	4.48	64.16m	12.5	442.7m			0.55	
paidcontent	atsg	+0.1451%	6.900 usd	6.900	+0.0100	328,538	7.000	6.860	6.890	8.650	4.480	64,158,006						
pc-quote	atsg	0.15%	6.9	6.9	0.01	328,538	7.0	6.86	6.89	8.65	4.48	64,065,014	12.52727	442,049,000				
personal-wealth-biz	atsg	+0.15%	6.90	6.97		328,707	7.00	6.86	6.89	8.65	4.48		12.74			0.00	0.541	
predictwallstreet	atsg	+0.15%	6.90		+0.01	328,538												
raymond-james	atsg	0.15	6.90	6.90	0.01	328,538	7.00	6.86	6.90	8.65	4.48		12.11				0.57	
renewable-energy-world	atsg	+0.1451%	6.900 usd	6.900	+0.0100	328,538	7.000	6.860	6.890	8.650	4.480	64,158,006						
screamingmedia	atsg	+0.15%	$	open: 6.90	+0.01	10,868	$7.00	$6.86	$6.89	$8.65	$4.48		26.04	$442.05m			0.27	
scroli	atsg	%	atsg			0												
simple-stock-quotes	atsg	+0.15%	last trade: 6.90		change: 0.010								p/e ratio: 12.74					
smartmoney	atsg	(0.15%)	6.90	$6.90	0.01	328,538	$7.00	$6.86	$6.89	$8.65	$4.48			442,000	0.00%	$0.00		
stocknod	atsg	+0.1451%	6.900 usd	6.900	+0.0100	328,538	7.000	6.860	6.890	8.650	4.480	64,158,006						
stockpickr	atsg	0.15%	$6.90 0.01 | 0.15%	6.90	0.01	328.54k	7.00	6.86	6.89	8.65	4.48							
stocksmart	atsg	.0 %	$7.05	7.76	0	39,250	7.38	7.04										
stocktwits	atsg	0.14%	6.90		+0.01													
streetinsider-com	atsg	0.15%	6.90	$6.90	+0.01	328,538	$7.00	$6.86	$6.89	$8.65	$4.48		12.55				$0.55	
thecramerreport	atsg		6.90	6.97	+0.01	328538	7.00	6.86										
thestree	atsg	0.15%	$6.9	6.9	0.01	328538	7.0	6.86	6.89	-8.65	4.48	6.4158006e7		4.42048661e8				
tickerspy	atsg	0.15%	$6.90	6.90	+0.01	328,538	7.00	6.86	6.89	8.65	4.48		12.5	442.1m	0.00%	$0.00		
tmx-quotemedia	atsg	0.15%	6.900	6.900	0.010	328,707	7.000	6.860	6.890	8.650	4.480	64,158,006	12.80	442,690,241			0.54	
updown	atsg	0.15%	$6.90	$6.90	$0.01	312,630	$7.00	$6.86	$6.89	$8.65	$4.48	64.15b	12.23	$439m			0.56	
wallstreetsurvivor	atsg	0.73%	6.90	6.90	0.05	319,570	7.00	6.86		8.65	4.48		12.80	$442m			0.62	
yahoo-finance	atsg	0.15%	6.90	6.97	0.01	328,538	7.00	6.86	6.89	8.65	4.48		12.75	442.69m			0.54	
ycharts-com	atsg	+0.15%	6.90		+0.01					8.65	4.48		12.78	439.19m	0.00%		0.54	
zacks	atsg	(0.15%)	6.90		0.01	vol.  328,538	7.00	6.86		8.65	4.48		10.28	442.05 m	0.00	0.00	.67	
advfn	dell	0.00	16.98	16.94	0.0	18207868	17.15	16.93										
barchart	dell	unch	16.98	16.94	unch	18,723,040	17.15	16.93	16.98	17.15	11.34		9.01	$32.38 b			+1.67	
barrons	dell	0.00%	16.98	16.94	0.00	18.195m	17.15	16.93				1.96 billion		$32.02 billion	dell has not issued dividends in more than 1 year.			
bloomberg	dell		16.980	16.940		18,174,070	17.150	16.930		17.15	11.34	1,885.934mil	9.878	32,042.030mil			1.720	
boston-com	dell	0.00%	16.98 usd	16.94	+0.00	18,191,340	17.15	16.93	16.98	17.00	11.34	1,887,169,853						
bostonmerchant	dell	0.00%	16.98 usd	16.94	+0.00	18,191,340	17.15	16.93	16.98	17.00	11.34	1,887,169,853						
business-insider	dell	0.00%	16.98 usd	16.94	+0.00	18,191,340	17.15	16.93	16.98	17.00	11.34	1,887,169,853						
chron	dell	0.00%	16.98 usd	16.94	+0.00	18,191,340	17.15	16.93	16.98	17.00	11.34	1,887,169,853						
cio-com	dell	0.00%	16.98 usd	16.94	+0.00	18,191,340	17.15	16.93	16.98	17.00	11.34	1,887,169,853	10.17	32b				
cnn-money	dell	0.00%	16.98	16.95	0.00	18,192,821	17.15	16.93	16.98				10.2	$32.0b				
easystockalterts	dell	0.00%	16.98	16.94	+0.00	18073560	17.15	16.93	16.98	17.00	11.34		10.17				1.67	
eresearch-fidelity-com	dell	0.00%	16.9800	16.9400	0.0000	18,207,868	17.1500	16.9300	16.9800	17.0000	11.3400	1,885,934,000	10.17	$32.02b				
finance-abc7-com	dell	0.00%	16.98 usd	16.94	+0.00	18,191,340	17.15	16.93	16.98	17.00	11.34	1,887,169,853						
finance-abc7chicago-com	dell	0.00%	16.98 usd	16.94	+0.00	18,191,340	17.15	16.93	16.98	17.00	11.34	1,887,169,853						
financial-content	dell	0.00%	16.98 usd	16.94	+0.00	18,191,340	17.15	16.93	16.98	17.00	11.34	1,887,169,853						
finapps-forbes-com	dell	0.0%	$16.98	16.94	0.00	18,207,868	17.15	16.93	16.98	17.00	11.34	1.89 bil	10.2	32 bil	0.0	0.00	1.67	
finviz	dell	0.00%	16.98			18,207,418			16.98	-0.12%	49.74%	1.89b	10.17	32.02b			1.67	
fool	dell	+0.03%	$16.98	$16.94	0.00	18,207,868	$17.15	$16.93	$16.98	$17.00	$11.34		10.20	$32.04b				
foxbusiness	dell		$16.98		0.00	18,609,919			$16.98									
google-finance	dell	(0.00%)	16.98	16.94	0.00	18.21m	17.15	16.93		17.15	11.34	1.89b	10.17	32.02b			1.67	
howthemarketworks	dell	1.86%	16.98	16.94	0.31	18,191,340	17.15	16.93	16.67									
hpcwire	dell	0.00%	16.98 usd	16.94	+0.00	18,191,340	17.15	16.93	16.98	17.00	11.34	1,887,169,853						
insidestocks	dell	unch%	16.98	16.94		18008355	17.15	16.93					price earnings ratio: 9.18					
investopedia	dell		$16.98	16.94					16.98									
investorguide	dell	0.00%	16.98	16.94	0.00		17.15	16.93		16.96	11.34		10.16	32.044b			1.671	
marketintellisearch	dell	0.0 %	$16.98	$16.94	0.00	18027.20k	$17.15	$16.93	$16.98			1885.93m	10.17	32.02b	0.0 %		1.67	
marketwatch	dell	0.00%	$16.97	open: 16.94	0.00	80,915	$17.15	$16.93	$16.98	$17.15	$11.34		10.08	$31.44b			1.68	
minyanville	dell	0.00%	16.98 usd	16.94	+0.00	18,191,340	17.15	16.93	16.98	17.00	11.34	1,887,169,853						
msn-money	dell	+0.15%	16.98	16.94	+0.02	18.21 mil	17.15	16.93	16.98	17.00	11.34	1.89 bil	10.17	32.02 bil			1.67	
nasdaq-com	dell		$ 16.98	$ 16.94		18,207,868	$ 17.15	$ 16.93	$ 16.98	$ 17	$ 11.34	1,887,170,000	10.17	$ 32,044,146,600			$ 1.67	
optimum	dell	-	16.98 ( 4:00 pm edt)	16.94	-	18,079,960	17.15	16.93	16.98	17.00	11.34	1.89b	10.2	32.0b			1.67	
paidcontent	dell	0.00%	16.98 usd	16.94	+0.00	18,191,340	17.15	16.93	16.98	17.00	11.34	1,887,169,853						
pc-quote	dell	0.00%	16.98	16.94	0.00	18,296,305	17.15	16.93	16.98	17.00	11.34	1,885,934,040	10.16766	32,023,160,000				
personal-wealth-biz	dell	0.00%	16.98	16.94		18,609,920	17.15	16.93	16.98	16.96	11.34		10.16			0.00	1.671	
predictwallstreet	dell	0.00%	16.98		0.00	18,207,868												
raymond-james	dell	0.00	16.98	16.94	0.00	18,207,868	17.15	16.93	16.98	17.00	11.34		10.11				1.68	
renewable-energy-world	dell	0.00%	16.98 usd	16.94	+0.00	18,191,340	17.15	16.93	16.98	17.00	11.34	1,887,169,853						
screamingmedia	dell	0.00%	$	open: 16.94	0.00	80,915	$17.15	$16.93	$16.98	$17.15	$11.34		10.08	$31.44b			1.68	
scroli	dell	0.12%	dell 17.00	16.94	0.02	15,878,157	17.15	16.93	16.98	17.15	11.34		10.18				1.67	
simple-stock-quotes	dell	0.00%	last trade: 16.98		change: 0.000								p/e ratio: 10.16					
stocknod	dell	0.00%	16.98 usd	16.94	+0.00	18,191,340	17.15	16.93	16.98	17.00	11.34	1,887,169,853						
stockpickr	dell	0.00%	$16.98 0.00 | 0.00%	16.94	0.00	18.20m	17.15	16.93	16.98	17.00	11.34							
stocksmart	dell	.0 %	$15.59	13.59	0	4,144,920	16.06	15.465										
stocktwits	dell	-0.12%	16.96		-0.02													
streetinsider-com	dell	-0%	16.98	$16.94		18,191,340	$17.15	$16.93	$16.98	$17.00	$11.34		10.17				$1.67	
thecramerreport	dell		16.96	16.94	-0.02	7597943	17.15	16.93										
thestree	dell	0.0%	$16.98	16.94	0.0	18195321	17.15	16.93	16.98	-17.0	11.34	1.887169853e9		3.2044144104e10				
tickerspy	dell	0.00%	$16.98	16.94	0.00	18,206,672	17.15	16.93	16.98	17.00	11.34		10.2	32.2b	0.00%	$0.00		
tmx-quotemedia	dell	0.00%	16.980	16.940	0.00	18,609,919	17.150	16.930	16.980	17.000	11.340	1,887,169,853	10.20	32,044,144,104			1.67	
updown	dell	0.00%	$16.98	$16.94	$0.00	18,194,761	$17.15	$16.93	$16.98	$17.00	$11.34	1887.17b	10.12	$31.45b			1.68	
wallstreetsurvivor	dell	1.86%	16.98	16.94	0.31	18,191,340	17.15	16.93		17.00	11.34		10.20	$32b			1.35	
yahoo-finance	dell	0.00%	16.98	16.94	0.00	18,207,868	17.15	16.93	16.98	17.15	11.34		10.16	32.04b			1.67	
ycharts-com	dell	-0.12%	16.96		-0.02					17.00	11.34		10.16	32.34b	0.00%		1.67	
zacks	dell		16.98			vol.  18,207,868	17.15	16.93		17.15	11.34		9.18	32.02 b	0.00	0.00	1.85	
advfn	aan	-0.14	28.77	28.86	-0.04	426107	29.06	28.71										
barchart	aan	-0.14%	28.77	28.89	-0.04	426,107	29.06	28.71	28.81	29.28	12.99		18.23	$2.31 b	0.18%	$0.05	+1.55	
barrons	aan	0.14%	28.77	28.86	-0.04	425,867	29.06	28.71				80.01 million		$2.30 billion	0.18%	$0.01		
bloomberg	aan	-0.139%	28.770	28.860	-0.040	426,107	29.060	28.710		29.29	16.16	80.010mil	17.759	2,301.893mil	0.177	0.013 regular cash	1.620	
boston-com	aan	-0.1388%	28.77 usd	28.86	-0.0400	426,107	29.06	28.71	28.81	29.29	13.00	80,010,195						
bostonmerchant	aan	-0.1388%	28.77 usd	28.86	-0.0400	426,107	29.06	28.71	28.81	29.29	13.00	80,010,195						
business-insider	aan	-0.1388%	28.77 usd	28.86	-0.0400	426,107	29.06	28.71	28.81	29.29	13.00	80,010,195						
chron	aan	-0.1388%	28.77 usd	28.86	-0.0400	426,107	29.06	28.71	28.81	29.29	13.00	80,010,195						
cio-com	aan	-0.14%	28.77 usd	28.86	-0.0400	426,107	29.06	28.71	28.81	29.29	13.00	80,010,195	18.68	2b	0.2	0.05		
cnn-money	aan	-0.14%	28.77	28.86	-0.04	426,107	29.06	28.71	28.81				18.7	$2.3b	0.18%			
easystockalterts	aan	-0.14%	28.77	28.86	-0.04	426107	29.06	28.71	28.81	29.29	16.16		18.68				1.54	
eresearch-fidelity-com	aan	-0.14%	28.7700	28.8600	-0.0400	426,107	29.0600	28.7100	28.8100	29.2900	13.0000	80,010,000	18.59	$2.31b	0.18%	$0.013000		
finance-abc7-com	aan	-0.1388%	28.77 usd	28.86	-0.0400	426,107	29.06	28.71	28.81	29.29	13.00	80,010,195						
finance-abc7chicago-com	aan	-0.1388%	28.77 usd	28.86	-0.0400	426,107	29.06	28.71	28.81	29.29	13.00	80,010,195						
financial-content	aan	-0.1388%	28.77 usd	28.86	-0.0400	426,107	29.06	28.71	28.81	29.29	13.00	80,010,195						
finapps-forbes-com	aan	-0.1%	$28.77	28.86	-0.04	426,107	29.06	28.71	28.81	29.29	16.16	80 mil	18.6	2 bil	0.2	0.05	1.55	
finviz	aan	-0.14%	28.77			426,107			28.81	-1.78%	121.81%	80.01m	18.68	2.30b		0.05	1.54	
fool	aan	-0.14%	$28.77	$28.86	-0.04	426,107	$29.06	$28.71	$28.81	$29.29	$13.00		18.70	$2.30b	0.20%	0.05		
foxbusiness	aan		$28.77		-0.04	426,107			$28.81									
google-finance	aan	(-0.14%)	28.77	28.86	-0.04	426,107.00	29.06	28.71		29.29	13.00	91.65m	18.67	2.64b	0.18	0.01	1.54	
howthemarketworks	aan	1.805%	28.77	28.86	0.51	425,867	29.06	28.71	28.26									
hpcwire	aan	-0.1388%	28.77 usd	28.86	-0.0400	426,107	29.06	28.71	28.81	29.29	13.00	80,010,195						
insidestocks	aan	-0.14%	28.77	28.89	-0.04	425867	29.06	28.71										
investopedia	aan	-0.14 %	$28.77	28.86	-0.04				28.81									
investorguide	aan	-0.14%	28.77	28.86	-0.04		29.06	28.71		24.32	16.16		18.73	2.302b			1.538	
marketintellisearch	aan	-0.14 %	$28.77	$28.86	-0.04	422.40k	$29.06	$28.71	$28.81			80.01m	18.71	2.31b	0.18 %		1.54	
marketwatch	aan	-0.14%	$28.77	open: 28.86	-0.04	100	$29.06	$28.71	$28.81	$29.29	$10.38			$2.30b	0.18%	0.01		
minyanville	aan	-0.1388%	28.77 usd	28.86	-0.0400	426,107	29.06	28.71	28.81	29.29	13.00	80,010,195						
msn-money	aan	-0.14%	28.77	28.86	-0.04	426,107	29.06	28.71	28.81	29.29	13.00	80.01 mil	18.44	2.31 bil	0.18%	0.05	1.54	
nasdaq-com	aan	0.14%	$ 28.77		0.04	426,107	$ 29.06	$ 28.71	$ 28.81	$ 29.29	$ 13	80,010,000	18.56	$ 2,301,887,700	0.18 %	$0.052000	$ 1.55	
optimum	aan	-0.14%	28.77 ( 4:15 pm edt)	28.86	-0.04	426,107	29.06	28.71	28.81	29.29	16.16	80.01m	18.7	2.3b	0.18	0.05	1.54	
paidcontent	aan	-0.1388%	28.77 usd	28.86	-0.0400	426,107	29.06	28.71	28.81	29.29	13.00	80,010,195						
pc-quote	aan	-0.14%	28.77	28.86	-0.04	426,107	29.06	28.71	28.81	29.29	13.00	80,121,241	18.46795	2,305,088,000		0.013		
personal-wealth-biz	aan	-0.14%	28.77	28.86	-0.04	426,107	29.06	28.71	28.81	24.32	16.16		18.73		0.17	0.049	1.538	
predictwallstreet	aan	-0.14%	28.77		-0.04	426,107												
raymond-james	aan	-0.14	28.77	28.86	-0.04	426,107	29.06	28.71	28.77	29.29	16.16		18.56				1.55	
renewable-energy-world	aan	-0.1388%	28.77 usd	28.86	-0.0400	426,107	29.06	28.71	28.81	29.29	13.00	80,010,195						
screamingmedia	aan	-0.14%	$	open: 28.86	-0.04	100	$29.06	$28.71	$28.81	$29.29	$10.38			$2.30b	0.18%	0.01		
scroli	aan	%	aan			0												
simple-stock-quotes	aan	-0.14%	last trade: 28.77		change: -0.040								p/e ratio: 18.73					
smartmoney	aan	(-0.14%)	28.77	$28.86	-0.04	426,107	$29.06	$28.71	$28.81	$29.29	$13.00			2,305,100	0.17%	$0.01		
stocknod	aan	-0.1388%	28.77 usd	28.86	-0.0400	426,107	29.06	28.71	28.81	29.29	13.00	80,010,195						
stockpickr	aan	-0.14%	$28.77 -0.04 | -0.14%	28.89	-0.04	426.11k	29.06	28.71	28.81	29.29	13.00							
stocksmart	aan	%	$27.36	20.28		12,640	27.43	27.01										
stocktwits	aan	-0.14%	28.77		-0.04													
streetinsider-com	aan	0.14%	28.77	$28.86	-0.04	426,107	$29.06	$28.71	$28.81	$29.29	$16.16		18.68				$1.54	
thecramerreport	aan		28.77	28.86	-0.04	426107	29.06	28.71										
thestree	aan	-0.14%	$28.77	28.89	-0.04	426107	29.06	28.71	28.81	-29.29	13.0	8.0010195e7		2.305093718e9				
tickerspy	aan	-0.14%	$28.77	28.86	-0.04	426,107	29.06	28.71	28.81	29.29	13.00		18.5	2.3b	0.18%	$0.01		
tmx-quotemedia	aan	-0.14%	28.770	28.860	-0.040	426,107	29.060	28.710	28.810	29.290	13.000	80,132,070	18.70	2,305,399,654	0.181	0.013 usd	1.54	
updown	aan	-0.14%	$28.77	$28.86	-$0.04	425,767	$29.06	$28.71	$28.81	$29.29	$16.16	80.01b	18.52	$2.26b			1.56	
wallstreetsurvivor	aan	1.80%	28.77	28.86	0.51	425,867	29.06	28.71		29.29	13.00		18.70	$2b	0.20%	0.05 -	1.44	
yahoo-finance	aan	0.14%	28.77	28.86	0.04	426,107	29.06	28.71	28.81	29.06	16.16		18.71	2.30b	0.20%	0.05	1.54	
ycharts-com	aan	-0.14%	28.77		-0.04					29.29	16.16		18.68	2.31b	0.20%		1.54	
zacks	aan	(-0.14%)	28.77		-0.04	vol.  426,107	29.06	28.71		29.29	13.00							
advfn	flex	-0.76	6.55	6.47	-0.05	2672686	6.69	6.47										
barchart	flex	-0.76%	6.55	6.60	-0.05	2,693,703	6.69	6.50	6.60	8.50	4.86		8.02	$4.98 b			+0.75	
barrons	flex	0.76%	6.55	6.47	-0.05	2.664m	6.69	6.47				790.19 million		$4.88 billion	flex has not issued dividends in more than 1 year.			
bloomberg	flex	-0.758%	6.550	6.470	-0.050	2,672,686	6.690	6.470		8.50	4.86	757.991mil	8.733	4,964.840mil			0.750	
boston-com	flex	-0.7576%	6.550 usd	6.470	-0.0500	2,655,479	6.690	6.470	6.600	8.500	4.860	812,626,293						
bostonmerchant	flex	-0.7576%	6.550 usd	6.470	-0.0500	2,655,479	6.690	6.470	6.600	8.500	4.860	812,626,293						
business-insider	flex	-0.7576%	6.550 usd	6.470	-0.0500	2,655,479	6.690	6.470	6.600	8.500	4.860	812,626,293						
chron	flex	-0.7576%	6.550 usd	6.470	-0.0500	2,655,479	6.690	6.470	6.600	8.500	4.860	812,626,293						
cio-com	flex	-0.76%	6.550 usd	6.470	-0.0500	2,655,479	6.690	6.470	6.600	8.500	4.860	812,626,293		5b				
cnn-money	flex	-0.76%	6.55	6.47	-0.05	2,672,686	6.66	6.47	6.60				10.7	$5.3b				
easystockalterts	flex	-0.77%	6.55	6.47	-0.05	2655479	6.69	6.47	6.60	8.50	4.86						0.00	
eresearch-fidelity-com	flex	-0.76%	6.5500	6.4700	-0.0500	2,672,686	6.6900	6.4700	6.6000	8.5000	4.8600	740,000,000	8.80	$4.88b				
finance-abc7-com	flex	-0.7576%	6.550 usd	6.470	-0.0500	2,655,479	6.690	6.470	6.600	8.500	4.860	812,626,293						
finance-abc7chicago-com	flex	-0.7576%	6.550 usd	6.470	-0.0500	2,655,479	6.690	6.470	6.600	8.500	4.860	812,626,293						
financial-content	flex	-0.7576%	6.550 usd	6.470	-0.0500	2,655,479	6.690	6.470	6.600	8.500	4.860	812,626,293						
finapps-forbes-com	flex	-0.8%	$6.55	6.47	-0.05	2,672,686	6.69	6.47	6.60	8.50	4.86	740 mil	8.7	5 bil	0.0	0.00	0.75	
finviz	flex	-0.76%	6.55			2,668,286			6.60	-22.94%	34.77%	740.00m	8.68	4.88b			0.76	
fool	flex	-0.76%	$6.55	$6.47	-0.05	2,672,686	$6.69	$6.47	$6.60	$8.50	$4.86		8.80	$4.96b				
foxbusiness	flex		$6.55		-0.05	2,683,420			$6.60									
google-finance	flex	(-0.76%)	6.55	6.47	-0.05	2.67m	6.69	6.47		8.50	4.86	757.99m	8.65	4.96b			0.76	
howthemarketworks	flex	2.025%	6.55	6.47	0.13	2,655,479	6.69	6.47	6.42									
hpcwire	flex	-0.7576%	6.550 usd	6.470	-0.0500	2,655,479	6.690	6.470	6.600	8.500	4.860	812,626,293						
insidestocks	flex	-0.76%	6.55	6.60	-0.05	2526887	6.69	6.50					price earnings ratio: 7.44					
investopedia	flex	-0.76 %	$6.55	6.47	-0.05				6.60									
investorguide	flex	-0.83%	6.545	6.61	-0.055		6.69	6.47		8.50	4.86		8.80	4.961b			0.75	
marketintellisearch	flex	-0.76 %	$6.55	$6.60	-0.05	2635.50k	$6.69	$6.47	$6.60			740.00m	8.68	4.88b	0.0 %		0.76	
marketwatch	flex	-0.76%	$6.55	open: 6.47	-0.05	19,750	$6.69	$6.47	$6.60	$8.50	$4.86		8.25	$4.88b			0.79	
minyanville	flex	-0.7576%	6.550 usd	6.470	-0.0500	2,655,479	6.690	6.470	6.600	8.500	4.860	812,626,293						
msn-money	flex	-0.76%	6.55	6.47	-0.05	2.67 mil	6.69	6.47	6.60	8.50	4.86	740.00 mil	8.73	4.88 bil			0.76	
nasdaq-com	flex	0.76%	$ 6.55	$ 6.60	0.05	2,672,686	$ 6.69	$ 6.47	$ 6.60	$ 8.50	$ 4.86	758,009,000	8.73	$ 4,964,958,950			$ 0.75	
optimum	flex	-0.91%	6.54 ( 3:59 pm edt)	6.47	-0.06	2,486,447	6.69	6.47	6.60	8.50	4.86	812.63m		5.3b				
paidcontent	flex	-0.7576%	6.550 usd	6.470	-0.0500	2,655,479	6.690	6.470	6.600	8.500	4.860	812,626,293						
pc-quote	flex	-0.76%	6.55	6.47	-0.05	2,682,886	6.69	6.47	6.6	8.50	4.86	745,648,855	8.8	4,884,000,000				
personal-wealth-biz	flex	-0.76%	6.55	6.61	-0.05	2,683,420	6.69	6.47	6.60	8.50	4.86		8.80			0.00	0.75	
predictwallstreet	flex	-0.76%	6.55		-0.05	2,672,686												
raymond-james	flex	-0.76	6.55	6.47	-0.05	2,672,686	6.69	6.47	6.55	8.50	4.86		8.51				0.77	
renewable-energy-world	flex	-0.7576%	6.550 usd	6.470	-0.0500	2,655,479	6.690	6.470	6.600	8.500	4.860	812,626,293						
screamingmedia	flex	-0.76%	$	open: 6.47	-0.05	19,750	$6.69	$6.47	$6.60	$8.50	$4.86		8.25	$4.75b			0.79	
scroli	flex	%	flex			0												
simple-stock-quotes	flex	-0.76%	last trade: 6.55		change: -0.050								p/e ratio: 8.8					
smartmoney	flex	(-0.76%)	6.55	$6.47	-0.05	2,672,686	$6.69	$6.47	$6.60	$8.50	$4.86			5,002,700	0.00%	$0.00		
stocknod	flex	-0.7576%	6.550 usd	6.470	-0.0500	2,655,479	6.690	6.470	6.600	8.500	4.860	812,626,293						
stockpickr	flex	-0.76%	$6.55 -0.05 | -0.76%	6.47	-0.05	2.67m	6.69	6.47	6.60	8.50	4.86							
stocksmart	flex	.0 %	$7.065	7.81	0	1,019,879	7.27	7.05										
stocktwits	flex	-0.76%	6.55		-0.05													
streetinsider-com	flex	0.76%	6.55	$6.47	-0.05	2,655,479	$6.69	$6.47	$6.60	$8.50	$4.86						$0.00	
thecramerreport	flex		6.60	6.44	+0.18	3879867	6.61	6.42										
thestree	flex	-0.76%	$6.55	6.47	-0.05	2665836	6.69	6.47	6.6	-8.5	4.86	7.57990826e8		5.002739452e9				
tickerspy	flex	-0.76%	$6.55	6.47	-0.05	2,665,836	6.69	6.47	6.60	8.50	4.86		8.8	4.9b	0.00%	$0.00		
tmx-quotemedia	flex	-0.76%	6.550	6.470	-0.050	2,683,420	6.690	6.470	6.600	8.500	4.860	757,990,826	8.80	4,964,839,910			0.75	
updown	flex	-0.76%	$6.55	$6.60	-$0.05	2,664,036	$6.69	$6.47	$6.60	$8.50	$4.86	757.99b	8.57	$4.86b			0.77	
wallstreetsurvivor	flex	2.02%	6.55	6.47	0.13	2,655,479	6.69	6.47		8.50	4.86		8.80	$5b			0.75	
yahoo-finance	flex	0.76%	6.55	6.61	0.05	2,668,286	6.69	6.47	6.60	8.50	4.86		8.73	4.96b			0.75	
ycharts-com	flex	-0.76%	6.55		-0.05					8.50	4.86		8.73	4.98b	0.00%		0.75	
zacks	flex	(-0.76%)	6.55		-0.05	vol.  2,672,686	6.69	6.47		8.50	4.86		8.25	4.88 b	0.00	0.00	.8	
advfn	pg	-0.02	64.26	64.1	-0.01	9095128	64.5	63.95										
barchart	pg	-0.02%	64.26	64.05	-0.01	8,883,312	64.50	63.95	64.27	67.72	57.12		16.64	$179.98 b	3.3%	$2.10	+3.80	
barrons	pg	0.02%	64.26	64.10	-0.01	9.085m	64.50	63.95				3.10 billion		$188.18 billion	3.27%	$0.52		
bloomberg	pg	-0.016%	64.260	64.100	-0.010	9,095,128	64.500	63.950		67.72	58.92	2,791.294mil	16.822	179,368.500mil	3.069	0.525 regular cash	3.820	
boston-com	pg	-0.0156%	64.26 usd	64.10	-0.0100	9,095,128	64.50	63.95	64.27	67.72	58.92	2,791,293,888						
bostonmerchant	pg	-0.0156%	64.26 usd	64.10	-0.0100	9,095,128	64.50	63.95	64.27	67.72	58.92	2,791,293,888						
business-insider	pg	-0.0156%	64.26 usd	64.10	-0.0100	9,095,128	64.50	63.95	64.27	67.72	58.92	2,791,293,888						
chron	pg	-0.0156%	64.26 usd	64.10	-0.0100	9,095,128	64.50	63.95	64.27	67.72	58.92	2,791,293,888						
cio-com	pg	-0.02%	64.26 usd	64.10	-0.0100	9,095,128	64.50	63.95	64.27	67.72	58.92	2,791,293,888	16.91	179b	3.3	2.1		
cnn-money	pg	-0.02%	64.26	64.10	-0.01	9,095,128	64.50	63.95	64.27				16.9	$179.4b	3.27%			
easystockalterts	pg	-0.02%	64.26	64.10	-0.01	8264712	64.50	63.95	64.27	67.72	58.92		16.91				3.80	
eresearch-fidelity-com	pg	-0.02%	64.2600	64.1000	-0.0100	9,095,128	64.5000	63.9500	64.2700	67.7200	58.9200	2,791,294,000	16.91	$179.40b	3.27%	$0.525000		
finance-abc7-com	pg	-0.0156%	64.26 usd	64.10	-0.0100	9,095,128	64.50	63.95	64.27	67.72	58.92	2,791,293,888						
finance-abc7chicago-com	pg	-0.0156%	64.26 usd	64.10	-0.0100	9,095,128	64.50	63.95	64.27	67.72	58.92	2,791,293,888						
financial-content	pg	-0.0156%	64.26 usd	64.10	-0.0100	9,095,128	64.50	63.95	64.27	67.72	58.92	2,791,293,888						
finapps-forbes-com	pg	-0.0%	$64.26	64.10	-0.01	9,095,528	64.50	63.95	64.27	67.72	58.92	2.79 bil	16.9	179 bil	3.3	2.10	3.80	
finviz	pg	-0.02%	64.26			8,266,712			64.27	-5.11%	12.51%	2.79b	16.91	179.40b		2.10	3.80	
fool	pg	+0.02%	$64.29	$64.10	0.01	7,407,089	$64.50	$63.95	$64.27	$67.72	$58.92		16.90	$179.44b	2.80%	2.10		
foxbusiness	pg		$64.26		-0.01	9,187,131			$64.27									
google-finance	pg	(-0.02%)	64.26	64.10	-0.01	9.10m	64.50	63.95		67.72	58.92	2.80b	16.91	179.98b	3.27	0.52	3.80	
howthemarketworks	pg	1.085%	64.26	64.1	0.69	9,095,128	64.5	63.95	63.57									
hpcwire	pg	-0.0156%	64.26 usd	64.10	-0.0100	9,095,128	64.50	63.95	64.27	67.72	58.92	2,791,293,888						
insidestocks	pg	-0.02%	64.26	64.05	-0.01	8869865	64.50	63.95					price earnings ratio: 16.82					
investopedia	pg	-0.02 %	$64.26	64.10	-0.01				64.27									
investorguide	pg	-0.02%	64.26	64.10	-0.01		64.50	63.95		67.72	58.92		16.94	179.4b			3.795	
marketintellisearch	pg	-0.02 %	$64.26	$64.10	-0.01	8974.70k	$64.50	$63.95	$64.27			2791.29m	16.91	179.40b	3.27 %		3.80	
marketwatch	pg	-0.02%	$64.26	open: 64.10	-0.01	56,235	$64.50	$63.95	$64.27	$67.72	$56.57		34.83	$188.18b	3.27%	0.53	1.84	
minyanville	pg	-0.0156%	64.26 usd	64.10	-0.0100	9,095,128	64.50	63.95	64.27	67.72	58.92	2,791,293,888						
msn-money	pg	-0.02%	64.26	64.10	-0.01	9.1 mil	64.50	63.95	64.27	67.72	58.92	2.79 bil	16.91	179.4 bil	3.27%	2.10	3.80	
nasdaq-com	pg	0.08%	$ 64.22		0.05	8,003,273	$ 64.50	$ 63.95	$ 64.27	$ 67.72	$ 58.92	4,007,800,000	16.9	$ 257,380,916,000	3.27 %	$2.100000	$ 3.80	
optimum	pg	-0.05%	64.23 ( 3:55 pm edt)	64.10	-0.04	7,924,465	64.50	63.95	64.27	67.72	58.92	2.79b	16.9	179.3b	3.27	2.10	3.80	
paidcontent	pg	-0.0156%	64.26 usd	64.10	-0.0100	9,095,128	64.50	63.95	64.27	67.72	58.92	2,791,293,888						
pc-quote	pg	-0.02%	64.26	64.1	-0.01	9,187,131	64.5	63.95	64.27	67.72	58.92	2,791,728,447	16.91316	179,396,470,000		0.525		
personal-wealth-biz	pg	-0.02%	64.26	64.10	-0.01	9,186,131	64.50	63.95	64.27	67.72	58.92		16.94		3.07	1.971	3.795	
predictwallstreet	pg	-0.42%	64.00		-0.27	5,663,902												
raymond-james	pg	-0.02	64.26	64.10	-0.01	9,095,128	64.50	63.95	64.26	67.72	58.92		16.15				3.98	
renewable-energy-world	pg	-0.0156%	64.26 usd	64.10	-0.0100	9,095,128	64.50	63.95	64.27	67.72	58.92	2,791,293,888						
screamingmedia	pg	-0.02%	$	open: 64.10	-0.01	56,235	$64.50	$63.95	$64.27	$67.72	$56.57		34.83	$188.18b	3.27%	0.53	1.84	
scroli	pg	-0.02%	pg 64.26	64.10	-0.01	7,647,189	64.50	63.95	64.27	67.72	58.92		16.91				3.80	
simple-stock-quotes	pg	-0.02%	last trade: 64.26		change: -0.010								p/e ratio: 16.94					
smartmoney	pg	(-0.02%)	64.26	$64.10	-0.01	9,095,128	$64.50	$63.95	$64.27	$67.72	$58.92			179,396,500	3.27%	$0.53		
stocknod	pg	-0.0156%	64.26 usd	64.10	-0.0100	9,095,128	64.50	63.95	64.27	67.72	58.92	2,791,293,888						
stockpickr	pg	-0.09%	$64.21 -0.06 | -0.09%	64.05	-0.06	8.01m	64.50	63.95	64.27	67.72	58.92							
stocksmart	pg	.0 %	$66.44	64.08	0	611,727	66.98	66.35										
stocktwits	pg	-0.02%	64.26		-0.01													
streetinsider-com	pg	0.02%	64.26	$64.10	-0.01	8,264,712	$64.50	$63.95	$64.27	$67.72	$58.92		16.91				$3.80	
thecramerreport	pg		64.27		0.00	0												
thestree	pg	-0.09%	$64.21	64.05	-0.06	8008173	64.5	63.95	64.27	-67.72	58.92	2.791293888e9		1.79396458182e11				
tickerspy	pg	-0.09%	$64.21	64.10	-0.06	8,008,673	64.50	63.95	64.27	67.72	58.92		16.9	179.3b	3.27%	$0.53		
tmx-quotemedia	pg	-0.02%	64.260	64.100	-0.010	9,187,131	64.500	63.950	64.270	67.720	58.920	2,791,293,888	16.90	179,368,545,243	3.267	0.525 usd	3.81	
updown	pg	-0.02%	$64.26	$64.10	-$0.01	9,085,163	$64.50	$63.95	$64.27	$67.72	$58.92	2791.29b	16.16	$177.44b			3.98	
wallstreetsurvivor	pg	1.09%	64.26	64.10	0.69	9,095,128	64.50	63.95		67.72	59.17		16.90	$179b	3.30%	1.80 -	4.11	
yahoo-finance	pg	0.02%	64.26	64.10	0.01	9,094,128	64.50	63.95	64.27	67.72	58.92		16.93	179.37b	3.30%	2.10	3.80	
ycharts-com	pg	-0.02%	64.26		-0.01					67.72	58.92		16.82	179.98b	3.30%		3.82	
zacks	pg	(-0.02%)	64.26		-0.01	vol.  9,095,128	64.50	63.95		67.72	58.92		16.83	179.40 b	3.27	2.10	3.82	
advfn	erie	0.18	70.82	70.36	0.13	49347	71.19	70.24										
barchart	erie	+0.18%	70.82	70.36	+0.13	49,795	71.19	70.24	70.69	72.42	42.94		24.64	$3.52 b	2.91%	$2.06	+2.80	
barrons	erie	0.18%	70.82	70.36	+0.13	49,147	71.19	70.24				56.88 million		$3.49 billion	2.91%	$0.52		
bloomberg	erie	0.184%	70.820	70.360	0.130	49,347	71.190	70.240		72.95	44.29	49.395mil	21.858	3,956.144mil	2.859	0.515 regular cash	3.240	
boston-com	erie	+0.1839%	70.82 usd	70.36	+0.1300	49,347	71.19	70.24	70.69	72.95	44.29	49,395,315						
bostonmerchant	erie	+0.1839%	70.82 usd	70.36	+0.1300	49,347	71.19	70.24	70.69	72.95	44.29	49,395,315						
business-insider	erie	+0.1839%	70.82 usd	70.36	+0.1300	49,347	71.19	70.24	70.69	72.95	44.29	49,395,315						
chron	erie	+0.1839%	70.82 usd	70.36	+0.1300	49,347	71.19	70.24	70.69	72.95	44.29	49,395,315						
cio-com	erie	+0.18%	70.82 usd	70.36	+0.1300	49,347	71.19	70.24	70.69	72.95	44.29	49,395,315	25.20	3b	2.9	2.06		
cnn-money	erie	+0.18%	70.82	70.36	+0.13	49,147	71.19	70.24	70.69				25.2	$3.5b	2.91%			
easystockalterts	erie	0.18%	70.82	70.36	+0.13	49347	71.19	70.24	70.69	72.95	44.29		25.20				2.81	
eresearch-fidelity-com	erie	0.18%	70.8200	70.3600	0.1300	49,347	71.1900	70.2400	70.6900	72.9499	44.2900	55,506,000	25.16	$3.92b	2.91%	$0.515000		
finance-abc7-com	erie	+0.1839%	70.82 usd	70.36	+0.1300	49,347	71.19	70.24	70.69	72.95	44.29	49,395,315						
finance-abc7chicago-com	erie	+0.1839%	70.82 usd	70.36	+0.1300	49,347	71.19	70.24	70.69	72.95	44.29	49,395,315						
financial-content	erie	+0.1839%	70.82 usd	70.36	+0.1300	49,347	71.19	70.24	70.69	72.95	44.29	49,395,315						
finapps-forbes-com	erie	0.2%	$70.82	70.36	0.13	49,347	71.19	70.24	70.69	72.94	44.29	56 mil		4 bil	2.9	2.06		
finviz	erie	0.18%	70.82			49,147			70.69	-2.21%	64.92%	55.51m	12.30	3.93b		2.06	5.76	
fool	erie	+0.18%	$70.82	$70.36	0.13	49,147	$71.19	$70.24	$70.69	$72.95	$44.29		25.20	$3.50b	5.00%	2.06		
foxbusiness	erie		$70.82		+0.13	49,347			$70.69									
google-finance	erie	(0.18%)	70.82	70.36	+0.13	49,347.00	71.19	70.24		72.95	44.29	49.40m	12.30	3.50b	2.91	0.51	5.76	
howthemarketworks	erie	0.141%	70.82	70.36	0.1	46,834	71.19	70.24	70.72									
hpcwire	erie	+0.1839%	70.82 usd	70.36	+0.1300	49,347	71.19	70.24	70.69	72.95	44.29	49,395,315						
insidestocks	erie	+0.18%	70.82	70.36	+0.13	49347	71.19	70.24										
investopedia	erie	+0.18 %	$70.82	70.36	+0.13				70.69									
investorguide	erie	+0.18%	70.82	70.36	+0.13		71.19	70.24		72.95	44.29		25.17	3.931b			2.808	
marketintellisearch	erie	0.18 %	$70.82	$70.36	0.13	44.30k	$71.19	$70.24	$70.69			55.51m	12.27	3.92b	2.91 %		5.76	
marketwatch	erie	+0.18%	$70.69	open: 70.36	+0.13	4,013	$71.19	$70.24	$70.69	$72.95	$44.29		27.65	$3.49b	2.91%	0.52	2.56	
minyanville	erie	+0.1839%	70.82 usd	70.36	+0.1300	49,347	71.19	70.24	70.69	72.95	44.29	49,395,315						
msn-money	erie	+0.18%	70.82	70.36	+0.13	49,347	71.19	70.24	70.69	72.95	44.29	55.51 mil	25.20	3.92 bil	2.91%	2.06	5.76	
nasdaq-com	erie	0.18%	$ 70.82	$ 70.36	0.13	49,347	$ 71.19	$ 70.24	$ 70.69	$ 72.9499	$ 44.29	49,395,000	25.29	$ 3,498,153,900	2.91 %	$2.060000	$ 2.80	
optimum	erie	+0.18%	70.82 ( 4:30 pm edt)	70.36	+0.13	49,147	71.19	70.24	70.69	72.95	44.29	49.40m	25.2	3.5b	2.91	2.06	2.81	
paidcontent	erie	+0.1839%	70.82 usd	70.36	+0.1300	49,347	71.19	70.24	70.69	72.95	44.29	49,395,315						
pc-quote	erie	0.18%	70.82	70.36	0.13	49,347	71.19	70.24	70.69	72.95	44.29	49,304,331	25.15658	3,491,733,000		0.515		
personal-wealth-biz	erie	+0.18%	70.82	70.36		49,347	71.19	70.24	70.69	72.95	44.29		25.17		2.86	2.025	2.808	
predictwallstreet	erie	+0.18%	70.82		+0.13	49,347												
raymond-james	erie	0.18	70.82	70.36	0.13	49,347	71.19	70.24	70.82	72.95	44.29		25.11				2.82	
renewable-energy-world	erie	+0.1839%	70.82 usd	70.36	+0.1300	49,347	71.19	70.24	70.69	72.95	44.29	49,395,315						
screamingmedia	erie	+0.18%	$	open: 70.36	+0.13	4,013	$71.19	$70.24	$70.69	$72.95	$44.29		27.65	$3.49b	2.91%	0.52	2.56	
scroli	erie	%	erie			0												
simple-stock-quotes	erie	+0.18%	last trade: 70.82		change: 0.130								p/e ratio: 25.17					
smartmoney	erie	(0.18%)	70.82	$70.36	0.13	49,347	$71.19	$70.24	$70.69	$72.95	$44.29			3,491,800	2.91%	$0.52		
stocknod	erie	+0.1839%	70.82 usd	70.36	+0.1300	49,347	71.19	70.24	70.69	72.95	44.29	49,395,315						
stockpickr	erie	0.18%	$70.82 0.13 | 0.18%	70.36	0.13	49.15k	71.19	70.24	70.69	72.95	44.29							
stocksmart	erie	.0 %	$69.99	65.16	0	3,337	71.5	69.99										
stocktwits	erie	0.16%	70.80		+0.11													
streetinsider-com	erie	0.18%	70.82	$70.36	+0.13	49,347	$71.19	$70.24	$70.69	$72.95	$44.29		25.20				$2.81	
thecramerreport	erie		70.82	70.36	+0.13	49347	71.19	70.24										
thestree	erie	0.18%	$70.82	70.36	0.13	49147	71.19	70.24	70.69	-72.95	44.29	4.9395315e7		3.491754817e9				
tickerspy	erie	0.18%	$70.82	70.36	+0.13	49,147	71.19	70.24	70.69	72.95	44.29		25.2	3.5b	2.91%	$0.52		
tmx-quotemedia	erie	0.18%	70.820	70.360	0.130	49,347	71.190	70.240	70.690	72.950	44.290	49,395,315	25.20	3,498,176,208	2.914	0.515 usd	2.81	
updown	erie	0.18%	$70.82	$70.36	$0.13	45,334	$71.19	$70.24	$70.69	$72.95	$44.29	49.39b	22.39	$3.49b			3.16	
wallstreetsurvivor	erie	0.14%	70.82	70.36	0.10	46,834	71.19	70.24		72.95	48.49		25.20	$3b	2.90%	1.44 -	2.85	
yahoo-finance	erie	0.18%	70.82	70.36	0.13	49,347	71.19	70.24	70.69	72.95	44.29		25.22	3.93b	2.90%	2.06	2.81	
ycharts-com	erie	+0.16%	70.80		+0.11					72.95	44.29		25.20	3.52b	2.90%		2.81	
zacks	erie	(0.18%)	70.82		0.13	vol.  49,347	71.19	70.24		72.95	43.79		24.63	3.49 b	2.91	2.06	2.87	
advfn	tyl	0.59	27.2	27.0	0.16	205139	27.24	26.92										
barchart	tyl	+0.59%	27.20	27.00	+0.16	205,139	27.24	26.92	27.04	27.24	15.00		36.19	$870.13 m			+0.74	
barrons	tyl	0.59%	27.20	27.00	+0.16	201,491	27.24	26.92				35.53 million		$866.39 million	tyl has not issued dividends in more than 1 year.			
bloomberg	tyl	0.592%	27.200	27.000	0.160	205,139	27.240	26.920		27.24	15.00	32.041mil	36.757	871.515mil		0.010 pfd rights redemption	0.740	
boston-com	tyl	+0.5917%	27.20 usd	27.00	+0.1600	205,139	27.24	26.92	27.04	27.14	15.00	32,041,000						
bostonmerchant	tyl	+0.5917%	27.20 usd	27.00	+0.1600	205,139	27.24	26.92	27.04	27.14	15.00	32,041,000						
business-insider	tyl	+0.5917%	27.20 usd	27.00	+0.1600	205,139	27.24	26.92	27.04	27.14	15.00	32,041,000						
chron	tyl	+0.5917%	27.20 usd	27.00	+0.1600	205,038	27.24	26.92	27.04	27.14	15.00	32,041,000						
cio-com	tyl	+0.59%	27.20 usd	27.00	+0.1600	205,038	27.24	26.92	27.04	27.14	15.00	32,041,000	36.76	872m				
cnn-money	tyl	+0.59%	27.20	27.00	+0.16	205,038	27.24	26.92	27.04				36.8	$871.5m				
easystockalterts	tyl	0.59%	27.20	27.00	+0.16	205038	27.24	26.92	27.04	27.14	15.00		36.76				0.74	
eresearch-fidelity-com	tyl	0.59%	27.2000	27.0000	0.1600	205,038	27.2400	26.9200	27.0400	27.1400	15.0000	32,041,000	36.54	$866.39m				
finance-abc7-com	tyl	+0.5917%	27.20 usd	27.00	+0.1600	205,139	27.24	26.92	27.04	27.14	15.00	32,041,000						
finance-abc7chicago-com	tyl	+0.5917%	27.20 usd	27.00	+0.1600	205,139	27.24	26.92	27.04	27.14	15.00	32,041,000						
financial-content	tyl	+0.5917%	27.20 usd	27.00	+0.1600	205,139	27.24	26.92	27.04	27.14	15.00	32,041,000						
finapps-forbes-com	tyl	0.6%	$27.20	27.00	0.16	205,139	27.24	26.92	27.04	27.14	15.00	32 mil	36.8	872 mil	0.0	0.00	0.74	
finviz	tyl	0.59%	27.20			205,038			27.04	0.22%	81.33%	32.04m	36.27	871.49m			0.75	
fool	tyl	+0.59%	$27.20	$27.00	0.16	205,038	$27.24	$26.92	$27.04	$27.14	$15.00		36.50	$871.52m				
foxbusiness	tyl		$27.20		+0.16	205,139			$27.04									
google-finance	tyl	(0.59%)	27.20	27.00	+0.16	205,038.00	27.24	26.92		27.24	15.00	32.04m	36.51	871.52m			0.75	
howthemarketworks	tyl	1.568%	27.2	27	0.42	201,491	27.24	26.92	26.78									
hpcwire	tyl	+0.5917%	27.20 usd	27.00	+0.1600	205,038	27.24	26.92	27.04	27.14	15.00	32,041,000						
insidestocks	tyl	+0.59%	27.20	27.00	+0.16	201491	27.24	26.92					price earnings ratio: 36.76					
investopedia	tyl	+0.59 %	$27.20	27.00	+0.16				27.04									
investorguide	tyl	+0.59%	27.20	27.00	+0.16		27.24	26.92		25.19	15.00		35.91	871.5m			0.753	
marketintellisearch	tyl	0.59 %	$27.20	$27.00	0.16	193.60k	$27.24	$26.92	$27.04			32.04m	36.05	0.87b	0.0 %		0.75	
marketwatch	tyl	+0.59%	$27.20	open: 27.00	+0.16	3,748	$27.24	$26.92	$27.04	$27.24	$15.00		35.40	$866.39m			0.77	
minyanville	tyl	+0.5917%	27.20 usd	27.00	+0.1600	205,038	27.24	26.92	27.04	27.14	15.00	32,041,000						
msn-money	tyl	+0.59%	27.20	27.00	+0.16	205,038	27.24	26.92	27.04	27.14	15.00	32.04 mil	36.27	866.39 mil			0.75	
nasdaq-com	tyl	0.59%	$ 27.20		0.16	205,038	$ 27.24	$ 26.92	$ 27.04	$ 27.14	$ 15	32,041,000	36.76	$ 871,515,200			$ 0.74	
optimum	tyl	+0.59%	27.20 ( 4:15 pm edt)	27.00	+0.16	205,038	27.24	26.92	27.04	27.14	15.00	32.04m	36.8	871.5m			0.74	
paidcontent	tyl	+0.5917%	27.20 usd	27.00	+0.1600	205,038	27.24	26.92	27.04	27.14	15.00	32,041,000						
pc-quote	tyl	0.59%	27.2	27.0	0.16	205,038	27.24	26.92	27.04	27.14	15.00	31,852,522	36.05333	866,389,000				
personal-wealth-biz	tyl	+0.59%	27.20	27.00		205,139	27.24	26.92	27.04	25.19	15.00		35.91			0.00	0.753	
predictwallstreet	tyl	+0.59%	27.20		+0.16	205,038												
raymond-james	tyl	0.59	27.20	27.00	0.16	205,038	27.24	26.92	27.20	27.14	15.00		34.87				0.78	
renewable-energy-world	tyl	+0.5917%	27.20 usd	27.00	+0.1600	205,038	27.24	26.92	27.04	27.14	15.00	32,041,000						
screamingmedia	tyl	+0.59%	$	open: 27.00	+0.16	3,647	$27.24	$26.92	$27.04	$27.24	$15.00		35.40	$866.39m			0.77	
scroli	tyl	%	tyl			0												
simple-stock-quotes	tyl	+0.59%	last trade: 27.20		change: 0.160								p/e ratio: 35.91					
smartmoney	tyl	(0.59%)	27.20	$27.00	0.16	205,038	$27.24	$26.92	$27.04	$27.14	$15.00			866,400	0.00%	$0.00		
stocknod	tyl	+0.5917%	27.20 usd	27.00	+0.1600	205,038	27.24	26.92	27.04	27.14	15.00	32,041,000						
stockpickr	tyl	0.59%	$27.20 0.16 | 0.59%	27.00	0.16	205.04k	27.24	26.92	27.04	27.14	15.00							
stocksmart	tyl	.0 %	$25.33	21.2	0	11,486	25.4	25.25										
stocktwits	tyl	0.63%	27.21		+0.17													
streetinsider-com	tyl	0.59%	27.20	$27.00	+0.16	205,038	$27.24	$26.92	$27.04	$27.14	$15.00		36.76				$0.74	
thecramerreport	tyl		27.20	27.00	+0.16	205038	27.24	26.92										
thestree	tyl	0.59%	$27.2	27.0	0.16	205038	27.24	26.92	27.04	-27.14	15.0	3.2041e7		8.6638864e8				
tickerspy	tyl	0.59%	$27.20	27.00	+0.16	205,038	27.24	26.92	27.04	27.14	15.00		36.1	867.0m	0.00%	$0.00		
tmx-quotemedia	tyl	0.59%	27.200	27.000	0.160	205,139	27.240	26.920	27.040	27.240	15.000	32,041,000	36.50	871,515,200			0.74	
updown	tyl	0.59%	$27.20	$27.00	$0.16	201,391	$27.24	$26.92	$27.04	$27.14	$15.00	32.04b	34.77	$858m			0.78	
wallstreetsurvivor	tyl	1.57%	27.20	27.00	0.42	201,491	27.24	26.92		27.14	16.55		36.50	$866m			0.71	
yahoo-finance	tyl	0.59%	27.20	27.00	0.16	205,038	27.24	26.92	27.04	27.24	15.00		36.12	871.52m			0.75	
ycharts-com	tyl	+0.63%	27.21		+0.17					27.10	15.00		36.28	870.45m	0.00%		0.75	
zacks	tyl	(0.59%)	27.20		0.16	vol.  205,038	27.24	26.92		27.24	15.00		36.54	866.39 m	0.00	0.00	.74	
advfn	lvs	0.48	44.1	43.78	0.21	12336053	44.35	43.28										
barchart	lvs	+0.48%	44.10	43.78	+0.21	12,336,053	44.35	43.28	43.89	55.47	21.30		34.04	$32.04 b			+0.82	
barrons	lvs	0.48%	44.10	43.78	+0.21	12.333m	44.35	43.28				791.76 million		$32.23 billion	lvs has not issued dividends in more than 1 year.			
bloomberg	lvs	0.478%	44.100	43.780	0.210	12,336,053	44.350	43.280		55.47	21.30	728.978mil	42.816	32,147.940mil			1.030	
boston-com	lvs	+0.4785%	44.10 usd	43.78	+0.2100	12,336,053	44.35	43.28	43.89	55.47	21.30	728,978,326						
bostonmerchant	lvs	+0.4785%	44.10 usd	43.78	+0.2100	12,336,053	44.35	43.28	43.89	55.47	21.30	728,978,326						
business-insider	lvs	+0.4785%	44.10 usd	43.78	+0.2100	12,336,053	44.35	43.28	43.89	55.47	21.30	728,978,326						
chron	lvs	+0.4785%	44.10 usd	43.78	+0.2100	12,336,053	44.35	43.28	43.89	55.47	21.30	728,978,326						
cio-com	lvs	+0.48%	44.10 usd	43.78	+0.2100	12,336,053	44.35	43.28	43.89	55.47	21.30	728,978,326	53.78	32b				
cnn-money	lvs	+0.48%	44.10	43.78	+0.21	12,336,053	44.35	43.28	43.89				53.8	$32.1b				
easystockalterts	lvs	0.48%	44.10	43.78	+0.21	12336053	44.35	43.28	43.89	55.47	21.02		53.78				0.82	
eresearch-fidelity-com	lvs	0.48%	44.1000	43.7800	0.2100	12,336,053	44.3500	43.2800	43.8900	55.4700	21.0200	728,978,000	53.52	$31.99b				
finance-abc7-com	lvs	+0.4785%	44.10 usd	43.78	+0.2100	12,336,053	44.35	43.28	43.89	55.47	21.30	728,978,326						
finance-abc7chicago-com	lvs	+0.4785%	44.10 usd	43.78	+0.2100	12,336,053	44.35	43.28	43.89	55.47	21.30	728,978,326						
financial-content	lvs	+0.4785%	44.10 usd	43.78	+0.2100	12,336,053	44.35	43.28	43.89	55.47	21.30	728,978,326						
finapps-forbes-com	lvs	0.5%	$44.10	43.78	0.21	12,336,053	44.35	43.28	43.89	55.47	21.30	729 mil	53.8	32 bil	0.0	0.00	0.82	
finviz	lvs	0.48%	44.10			12,335,453			43.89	-20.50%	109.80%	728.98m	58.80	32.15b			0.75	
fool	lvs	+0.48%	$44.10	$43.78	0.21	12,335,453	$44.35	$43.28	$43.89	$55.47	$21.02		53.50	$32.15b				
foxbusiness	lvs		$44.10		+0.21	12,378,503			$43.89									
google-finance	lvs	(0.48%)	44.10	43.78	+0.21	12.34m	44.35	43.28		55.47	21.02	728.98m	59.17	32.15b			0.75	
howthemarketworks	lvs	4.478%	44.1	43.78	1.89	12,332,555	44.35	43.28	42.21									
hpcwire	lvs	+0.4785%	44.10 usd	43.78	+0.2100	12,336,053	44.35	43.28	43.89	55.47	21.30	728,978,326						
insidestocks	lvs	+0.48%	44.10	43.78	+0.21	12376905	44.35	43.28					price earnings ratio: 33.92					
investopedia	lvs	+0.48 %	$44.10	43.78	+0.21				43.89									
investorguide	lvs	+0.48%	44.10	43.78	+0.21		44.35	43.28		55.47	20.73		55.42	31.901b			0.792	
marketintellisearch	lvs	0.48 %	$44.10	$43.78	0.21	12172.10k	$44.35	$43.28	$43.89			728.98m	58.52	31.99b	0.0 %		0.75	
marketwatch	lvs	+0.48%	$44.08	open: 43.78	+0.21	17,964	$44.35	$43.28	$43.89	$55.47	$21.30		53.84	$32.23b			0.82	
minyanville	lvs	+0.4785%	44.10 usd	43.78	+0.2100	12,336,053	44.35	43.28	43.89	55.47	21.30	728,978,326						
msn-money	lvs	+0.48%	44.10	43.78	+0.21	12.34 mil	44.35	43.28	43.89	55.47	21.02	728.98 mil	53.13	31.99 bil			0.75	
nasdaq-com	lvs	0.48%	$ 44.10		0.21	12,336,053	$ 44.35	$ 43.28	$ 43.89	$ 55.47	$ 21.02	728,978,000	53.78	$ 32,147,929,800			$ 0.82	
optimum	lvs	+0.48%	44.10 ( 4:15 pm edt)	43.78	+0.21	12,336,053	44.35	43.28	43.89	55.47	21.02	728.98m	53.8	32.1b			0.82	
paidcontent	lvs	+0.4785%	44.10 usd	43.78	+0.2100	12,336,053	44.35	43.28	43.89	55.47	21.30	728,978,326						
pc-quote	lvs	0.48%	44.1	43.78	0.21	12,336,053	44.35	43.28	43.89	55.47	21.02	725,506,667	52.87952	31,994,844,000				
personal-wealth-biz	lvs	+0.48%	44.10	43.78		12,378,503	44.35	43.28	43.89	55.47	20.73		55.42			0.00	0.792	
predictwallstreet	lvs	+0.48%	44.10		+0.21	12,336,053												
raymond-james	lvs	0.48	44.10	43.78	0.21	12,336,053	44.35	43.28	44.10	55.47	21.30		45.94				0.96	
renewable-energy-world	lvs	+0.4785%	44.10 usd	43.78	+0.2100	12,336,053	44.35	43.28	43.89	55.47	21.30	728,978,326						
screamingmedia	lvs	+0.48%	$	open: 43.78	+0.21	17,964	$44.35	$43.28	$43.89	$55.47	$21.30		53.84	$32.23b			0.82	
scroli	lvs	%	lvs			0												
simple-stock-quotes	lvs	+0.48%	last trade: 44.10		change: 0.210								p/e ratio: 55.42					
smartmoney	lvs	(0.48%)	44.10	$43.78	0.21	12,336,053	$44.35	$43.28	$43.89	$55.47	$21.02			31,994,900	0.00%	$0.00		
stocknod	lvs	+0.4785%	44.10 usd	43.78	+0.2100	12,336,053	44.35	43.28	43.89	55.47	21.30	728,978,326						
stockpickr	lvs	0.48%	$44.10 0.21 | 0.48%	43.78	0.21	12.33m	44.35	43.28	43.89	55.47	21.02							
stocksmart	lvs	.0 %	$41.985	44.3	0	1,228,074	43.22	41.37										
stocktwits	lvs	0.43%	44.08		+0.19													
streetinsider-com	lvs	0.48%	44.10	$43.78	+0.21	12,336,053	$44.35	$43.28	$43.89	$55.47	$21.02		53.78				$0.82	
thecramerreport	lvs		44.10	43.78	+0.21	12336053	44.35	43.28										
thestree	lvs	0.48%	$44.1	43.78	0.21	12334053	44.35	43.28	43.89	-55.47	21.02	7.28978326e8		3.1994858728e10				
tickerspy	lvs	0.48%	$44.10	43.78	+0.21	12,336,053	44.35	43.28	43.89	55.47	21.02		52.9	31.9b	0.00%	$0.00		
tmx-quotemedia	lvs	0.48%	44.100	43.780	0.210	12,378,503	44.350	43.280	43.890	55.470	21.300	728,978,326	53.50	32,147,944,177			0.82	
updown	lvs	0.48%	$44.10	$43.78	$0.21	12,318,145	$44.35	$43.28	$43.89	$55.47	$21.30	728.97b	45.13	$30.77b			0.97	
wallstreetsurvivor	lvs	4.48%	44.10	43.78	1.89	12,332,555	44.35	43.28		55.47	26.77		53.50	$32b			0.51	
yahoo-finance	lvs	0.48%	44.10	43.78	0.21	12,336,053	44.35	43.28	43.89	55.47	21.02		55.68	31.90b			0.79	
ycharts-com	lvs	+0.43%	44.08		+0.19					55.47	21.30		53.11	32.02b	0.00%		0.83	
zacks	lvs	(0.48%)	44.10		0.21	vol.  12,336,053	44.35	43.28		55.47	20.73		35.4	31.99 b	0.00	0.00	1.24	
advfn	pl	-1.40	23.23	23.52	-0.33	579084	23.52	23.05										
barchart	pl	-1.40%	23.23	23.52	-0.33	579,084	23.52	23.05	23.56	28.60	17.51		8.66	$1.99 b	2.77%	$0.64	+2.94	
barrons	pl	1.40%	23.23	23.52	-0.33	571,614	23.52	23.05				87.68 million		$2.02 billion	2.76%	$0.16		
bloomberg	pl	-1.401%	23.230	23.520	-0.330	579,084	23.520	23.050		29.54	18.18	85.706mil	8.700	1,990.942mil	2.496	0.160 regular cash	2.670	
boston-com	pl	-1.401%	23.23 usd	23.52	-0.3300	579,084	23.52	23.05	23.56	29.54	18.18	85,705,659						
bostonmerchant	pl	-1.401%	23.23 usd	23.52	-0.3300	579,084	23.52	23.05	23.56	29.54	18.18	85,705,659						
business-insider	pl	-1.401%	23.23 usd	23.52	-0.3300	579,084	23.52	23.05	23.56	29.54	18.18	85,705,659						
chron	pl	-1.401%	23.23 usd	23.52	-0.3300	579,084	23.52	23.05	23.56	29.54	18.18	85,705,659						
cio-com	pl	-1.40%	23.23 usd	23.52	-0.3300	579,084	23.52	23.05	23.56	29.54	18.18	85,705,659	7.901	2b	2.7	0.64		
cnn-money	pl	-1.40%	23.23	23.52	-0.33	571,614	23.52	23.05	23.56				7.9	$2.0b	2.76%			
easystockalterts	pl	-1.40%	23.23	23.52	-0.33	579084	23.52	23.05	23.56	29.54	18.18		7.90				2.94	
eresearch-fidelity-com	pl	-1.40%	23.2300	23.5200	-0.3300	579,084	23.5200	23.0500	23.5600	29.5400	18.1800	85,706,000	8.01	$2.02b	2.72%	$0.160000		
finance-abc7-com	pl	-1.401%	23.23 usd	23.52	-0.3300	579,084	23.52	23.05	23.56	29.54	18.18	85,705,659						
finance-abc7chicago-com	pl	-1.401%	23.23 usd	23.52	-0.3300	579,084	23.52	23.05	23.56	29.54	18.18	85,705,659						
financial-content	pl	-1.401%	23.23 usd	23.52	-0.3300	579,084	23.52	23.05	23.56	29.54	18.18	85,705,659						
finapps-forbes-com	pl	-1.4%	$23.23	23.52	-0.33	579,084	23.52	23.05	23.56	29.54	18.18	86 mil	7.9	2 bil	2.8	0.64	2.94	
finviz	pl	-1.40%	23.23			579,084			23.56	-20.47%	29.98%	93.71m	7.90	2.18b		0.64	2.94	
fool	pl	-1.40%	$23.23	$23.52	-0.33	579,084	$23.52	$23.05	$23.56	$29.54	$18.18		8.00	$1.99b	2.70%	0.64		
foxbusiness	pl		$23.23		-0.33	579,084			$23.56									
google-finance	pl	(-1.40%)	23.23	23.52	-0.33	579,084.00	23.52	23.05		29.54	18.18	85.71m	7.90	1.99b	2.76	0.16	2.94	
howthemarketworks	pl	0.432%	23.23	23.52	0.1	571,614	23.52	23.05	23.13									
hpcwire	pl	-1.401%	23.23 usd	23.52	-0.3300	579,084	23.52	23.05	23.56	29.54	18.18	85,705,659						
insidestocks	pl	-1.40%	23.23	23.52	-0.33	571614	23.52	23.05					price earnings ratio: 8.70					
investopedia	pl	-1.40 %	$23.23	23.52	-0.33				23.56									
investorguide	pl	-1.40%	23.23	23.52	-0.33		23.52	23.05		29.54	18.18		8.01	1.991b			2.94	
marketintellisearch	pl	-1.4 %	$23.23	$23.52	-0.33	535.50k	$23.52	$23.05	$23.56			93.71m	8.01	2.21b	2.72 %		2.94	
marketwatch	pl	-1.40%	$23.23	open: 23.52	-0.33	20,322	$23.52	$23.05	$23.56	$29.54	$18.18		7.91	$2.02b	2.76%	0.16	2.94	
minyanville	pl	-1.401%	23.23 usd	23.52	-0.3300	579,084	23.52	23.05	23.56	29.54	18.18	85,705,659						
msn-money	pl	-1.40%	23.23	23.52	-0.33	579,084	23.52	23.05	23.56	29.54	18.18	93.71 mil	7.90	2.22 bil	2.72%	0.64	2.94	
nasdaq-com	pl	1.4%	$ 23.23		0.33	579,084	$ 23.52	$ 23.05	$ 23.56	$ 29.54	$ 18.18	85,706,000	7.9	$ 1,990,950,380	2.72 %	$0.640000	$ 2.94	
optimum	pl	-1.40%	23.23 ( 4:15 pm edt)	23.52	-0.33	579,084	23.52	23.05	23.56	29.54	18.18	85.71m	7.9	2.0b	2.76	0.64	2.94	
paidcontent	pl	-1.401%	23.23 usd	23.52	-0.3300	579,084	23.52	23.05	23.56	29.54	18.18	85,705,659						
pc-quote	pl	-1.40%	23.23	23.52	-0.33	579,084	23.52	23.05	23.56	29.54	18.18	86,923,521	8.01361	2,019,233,000		0.16		
personal-wealth-biz	pl	-1.40%	23.23	23.52	-0.33	579,084	23.52	23.05	23.56	29.54	18.18		8.01		2.46	0.58	2.94	
predictwallstreet	pl	-1.40%	23.23		-0.33	579,084												
raymond-james	pl	-1.40	23.23	23.52	-0.33	579,084	23.52	23.05	23.23	29.54	18.18		7.80				2.98	
renewable-energy-world	pl	-1.401%	23.23 usd	23.52	-0.3300	579,084	23.52	23.05	23.56	29.54	18.18	85,705,659						
screamingmedia	pl	-1.40%	$	open: 23.52	-0.33	20,322	$23.52	$23.05	$23.56	$29.54	$18.18		7.91	$2.02b	2.76%	0.16	2.94	
scroli	pl	%	pl			0												
simple-stock-quotes	pl	-1.40%	last trade: 23.23		change: -0.330								p/e ratio: 8.01					
smartmoney	pl	(-1.40%)	23.23	$23.52	-0.33	579,084	$23.52	$23.05	$23.56	$29.54	$18.18			2,019,200	2.72%	$0.16		
stocknod	pl	-1.401%	23.23 usd	23.52	-0.3300	579,084	23.52	23.05	23.56	29.54	18.18	85,705,659						
stockpickr	pl	-1.40%	$23.23 -0.33 | -1.40%	23.52	-0.33	579.08k	23.52	23.05	23.56	29.54	18.18							
stocksmart	pl	.0 %	$23.55	26.83	0	55,456	23.96	23.51										
stocktwits	pl	-1.36%	23.24		-0.32													
streetinsider-com	pl	1.4%	23.23	$23.52	-0.33	579,084	$23.52	$23.05	$23.56	$29.54	$18.18		7.90				$2.94	
thecramerreport	pl																	
thestree	pl	-1.4%	$23.23	23.52	-0.33	579084	23.52	23.05	23.56	-29.54	18.18	8.5705659e7		2.019225326e9				
tickerspy	pl	-1.40%	$23.23	23.52	-0.33	579,084	23.52	23.05	23.56	29.54	18.18		8.0	2.0b	2.72%	$0.16		
tmx-quotemedia	pl	-1.40%	23.230	23.520	-0.330	579,084	23.520	23.050	23.560	29.540	18.180	85,705,659	8.00	1,990,942,459	2.755	0.160 usd	2.94	
updown	pl	-1.40%	$23.23	$23.52	-$0.33	558,474	$23.52	$23.05	$23.56	$29.54	$18.18	85.70b	7.91	$1.98b			2.98	
wallstreetsurvivor	pl	0.43%	23.23	23.52	0.10	571,614	23.52	23.05		29.54	18.18		8.00	$2b	2.70%	0.54 -	2.97	
yahoo-finance	pl	1.40%	23.23	23.52	0.33	579,084	23.52	23.05	23.56	29.54	18.18		7.90	1.99b	2.70%	0.64	2.94	
ycharts-com	pl	-1.36%	23.24		-0.32					29.54	18.18		7.90	1.99b	2.74%		2.94	
zacks	pl	(-1.40%)	23.23		-0.33	vol.  579,084	23.52	23.05		29.54	18.18		8.82	2.02 b	2.72	0.64	2.67	
advfn	nyny	9.68	1.02	0.93	0.09	309862	1.0499	0.925										
barchart	nyny	+9.68%	1.02	0.93	+0.09	309,762	1.05	0.93	0.93	1.75	0.45		0.00	$70.97 m			-0.25	
barrons	nyny	9.68%	1.02	0.93	+0.09	309,062	1.05	0.925				69.42 million		$84.97 million	nyny has not issued dividends in more than 1 year.			
bloomberg	nyny	9.677%	1.020	0.930	0.090	309,862	1.050	0.925		1.75	0.45	69.705mil		71.100mil			-0.100	
boston-com	nyny	+9.677%	1.020 usd	0.9300	+0.0900	306,862	1.050	0.9250	0.9300	1.750	0.4500	69,705,483						
bostonmerchant	nyny	+9.677%	1.020 usd	0.9300	+0.0900	306,862	1.050	0.9250	0.9300	1.750	0.4500	69,705,483						
business-insider	nyny	+9.677%	1.020 usd	0.9300	+0.0900	306,862	1.050	0.9250	0.9300	1.750	0.4500	69,705,483						
chron	nyny	+9.677%	1.020 usd	0.9300	+0.0900	306,862	1.050	0.9250	0.9300	1.750	0.4500	69,705,483						
cio-com	nyny	+9.68%	1.020 usd	0.9300	+0.0900	306,862	1.050	0.9250	0.9300	1.750	0.4500	69,705,483		71m				
cnn-money	nyny	+9.68%today&rsquo;s change	1.02data as of 3:59pm et	0.93	+0.09	309,862	1.05	0.93	0.93				nm	$71.1m				
easystockalterts	nyny	9.68%	1.02	0.93	+0.09	306862	1.05	0.93	0.93	1.75	0.45						-0.25	
eresearch-fidelity-com	nyny	9.68%	1.0200	0.9300	0.0900	309,862	1.0499	0.9250	0.9300	1.7500	0.4500	69,705,000	nm	$64.83m				
finance-abc7-com	nyny	+9.677%	1.020 usd	0.9300	+0.0900	306,862	1.050	0.9250	0.9300	1.750	0.4500	69,705,483						
finance-abc7chicago-com	nyny	+9.677%	1.020 usd	0.9300	+0.0900	306,862	1.050	0.9250	0.9300	1.750	0.4500	69,705,483						
financial-content	nyny	+9.677%	1.020 usd	0.9300	+0.0900	306,862	1.050	0.9250	0.9300	1.750	0.4500	69,705,483						
finapps-forbes-com	nyny	9.7%	$1.02	0.93	0.09	309,862	1.05	0.93	0.93	1.75	0.45	70 mil		71 mil	0.0	0.00		
finviz	nyny	9.68%	1.02			309,080			0.93	-41.71%	126.67%	69.71m		64.83m			-0.25	
fool	nyny	+9.68%	$1.02	$0.93	0.09	309,862	$1.05	$0.93	$0.93	$1.75	$0.45		0.00	$71.10m				
foxbusiness	nyny		$1.02		+0.09	309,862			$0.93									
google-finance	nyny	(9.68%)	1.02	0.93	+0.09	309,862.00	1.05	0.93		1.75	0.45	69.71m		71.10m			-0.25	
howthemarketworks	nyny	8.223%	1.02	0.93	0.0775	306,862	1.0499	0.925	0.9425									
hpcwire	nyny	+9.677%	1.020 usd	0.9300	+0.0900	306,862	1.050	0.9250	0.9300	1.750	0.4500	69,705,483						
insidestocks	nyny	+9.68%	1.02	0.93	+0.09	309862	1.05	0.93										
investopedia	nyny	+9.68 %	$1.02	0.93	+0.09				0.93									
investorguide	nyny	+9.68%	1.02	0.9601	+0.09		1.0499	0.925		2.08	0.52			71.1m			-0.251	
marketintellisearch	nyny	9.68 %	$1.02	$0.96	0.09	307.50k	$1.05	$0.93	$0.93			69.71m	0.00	0.06b	0.0 %		-0.25	
marketwatch	nyny	+9.68%	$1.02	open: 0.93	+0.09	309,062	$1.05	$0.93	$0.93	$1.75	$0.45			$84.97m				
minyanville	nyny	+9.677%	1.020 usd	0.9300	+0.0900	306,862	1.050	0.9250	0.9300	1.750	0.4500	69,705,483						
msn-money	nyny	+9.68%	1.02	0.93	+0.09	309,862	1.05	0.93	0.93	1.75	0.45	69.71 mil	-4.08	64.83 mil			-0.25	
nasdaq-com	nyny	9.68%	$ 1.02	$ 0.93	0.09	309,862	$ 1.0499	$ 0.925	$ 0.93	$ 1.75	$ 0.45	89,592,000		$ 91,383,840			$ -0.25	
optimum	nyny	+9.68%	1.02 ( 3:59 pm edt)	0.93	+0.09	306,862	1.05	0.93	0.93	1.75	0.45	69.71m		71.1m			-0.25	
paidcontent	nyny	+9.677%	1.020 usd	0.9300	+0.0900	306,862	1.050	0.9250	0.9300	1.750	0.4500	69,705,483						
pc-quote	nyny	9.68%	1.02	0.93	0.09	309,862	1.0499	0.925	0.93	1.75	0.45	81,686,863	-3.72	83,321,000				
personal-wealth-biz	nyny	+9.68%	1.02	0.9601		309,862	1.0499	0.925	0.93	2.08	0.52					0.00	-0.251	
predictwallstreet	nyny	+9.68%	1.02		+0.09	309,862												
raymond-james	nyny	9.68	1.02	0.93	0.09	309,862	1.05	0.93	1.02	1.75	0.45						-0.25	
renewable-energy-world	nyny	+9.677%	1.020 usd	0.9300	+0.0900	306,862	1.050	0.9250	0.9300	1.750	0.4500	69,705,483						
screamingmedia	nyny	+9.68%	$	open: 0.93	+0.09	309,062	$1.05	$0.93	$0.93	$1.75	$0.45			$84.97m				
scroli	nyny	%	nyny			0												
simple-stock-quotes	nyny	+9.68%	last trade: 1.02		change: 0.090													
smartmoney	nyny	(9.68%)	1.02	$0.93	0.09	309,862	$1.05	$0.92	$0.93	$1.75	$0.45			64,800	0.00%	$0.00		
stocknod	nyny	+9.677%	1.020 usd	0.9300	+0.0900	306,862	1.050	0.9250	0.9300	1.750	0.4500	69,705,483						
stockpickr	nyny	9.68%	$1.02 0.09 | 9.68%	0.93	0.09	309.86k	1.05	0.92	0.93	1.75	0.45							
stocksmart	nyny	.0 %	$.57	1	0	16,703	.6077	.57										
stocktwits	nyny	9.68%	1.02		+0.09													
streetinsider-com	nyny	9.68%	1.02	$0.93	+0.09	306,862	$1.05	$0.93	$0.93	$1.75	$0.45						$-0.25	
thecramerreport	nyny		1.02	0.9601	+0.09	309080	1.0499	0.925										
thestree	nyny	9.68%	$1.02	0.93	0.09	309862	1.05	0.92	0.93	-1.75	0.45	6.9705483e7		6.4826099e7				
tickerspy	nyny	9.68%	$1.02	0.93	+0.09	309,862	1.05	0.93	0.93	1.75	0.45		-3.7	64.8m	0.00%	$0.00		
tmx-quotemedia	nyny	9.68%	1.020	0.930	0.090	309,862	1.050	0.925	0.930	1.750	0.450	69,705,483		71,099,593			-0.25	
updown	nyny	9.68%	$1.02	$0.93	$0.09	309,862	$1.05	$0.93	$0.93	$1.75	$0.45	69.70b		$66m			-0.25	
wallstreetsurvivor	nyny	8.22%	1.02	0.93	0.08	306,862	1.05	0.93		1.56	0.45			$65m			-0.28	
yahoo-finance	nyny	9.68%	1.02	0.96	0.09	309,080	1.05	0.93	0.93	1.75	0.45			71.10m			-0.25	
ycharts-com	nyny	+9.68%	1.02		+0.09					1.75	0.45			70.97m	0.00%		-0.25	
zacks	nyny	(9.68%)	1.02		0.09	vol.  309,862	1.05	0.93		1.75	0.45			83.32 m	0.00	0.00	-.2	
advfn	pm	0.66	67.19	66.9	0.44	7142892	68.16	66.79										
barchart	pm	+0.66%	67.19	66.94	+0.44	7,142,892	68.16	66.79	66.75	71.09	44.44		16.57	$120.75 b	3.83%	$2.56	+4.08	
barrons	pm	0.66%	67.19	66.90	+0.44	7.108m	68.16	66.79				1.84 billion		$118.71 billion	3.81%	$0.64		
bloomberg	pm	0.659%	67.190	66.900	0.440	7,142,892	68.160	66.790		71.75	46.34	1,778.409mil	16.388	119,491.300mil	3.793	0.640 regular cash	4.100	
boston-com	pm	+0.6592%	67.19 usd	66.90	+0.4400	7,142,892	68.16	66.79	66.75	70.77	46.34	1,778,409,015						
bostonmerchant	pm	+0.6592%	67.19 usd	66.90	+0.4400	7,142,892	68.16	66.79	66.75	70.77	46.34	1,778,409,015						
business-insider	pm	+0.6592%	67.19 usd	66.90	+0.4400	7,142,892	68.16	66.79	66.75	70.77	46.34	1,778,409,015						
chron	pm	+0.6592%	67.19 usd	66.90	+0.4400	7,142,892	68.16	66.79	66.75	70.77	46.34	1,778,409,015						
cio-com	pm	+0.66%	67.19 usd	66.90	+0.4400	7,142,892	68.16	66.79	66.75	70.77	46.34	1,778,409,015	16.47	119b	3.8	2.56		
cnn-money	pm	+0.66%	67.19	66.95	+0.44	7,107,778	68.16	66.79	66.75				16.5	$119.5b	3.81%			
easystockalterts	pm	0.66%	67.19	66.90	+0.44	7142892	68.16	66.79	66.75	71.75	46.23		16.47				4.08	
eresearch-fidelity-com	pm	0.66%	67.1900	66.9000	0.4400	7,142,892	68.1600	66.7900	66.7500	71.7500	46.2300	1,778,409,000	16.36	$118.71b	3.84%	$0.640000		
finance-abc7-com	pm	+0.6592%	67.19 usd	66.90	+0.4400	7,142,892	68.16	66.79	66.75	70.77	46.34	1,778,409,015						
finance-abc7chicago-com	pm	+0.6592%	67.19 usd	66.90	+0.4400	7,142,892	68.16	66.79	66.75	70.77	46.34	1,778,409,015						
financial-content	pm	+0.6592%	67.19 usd	66.90	+0.4400	7,142,892	68.16	66.79	66.75	70.77	46.34	1,778,409,015						
finapps-forbes-com	pm	0.7%	$67.19	66.90	0.44	7,142,892	68.16	66.79	66.75	71.75	46.34	1.78 bil	16.5	119 bil	3.8	2.56	4.08	
finviz	pm	0.66%	67.19			7,117,892			66.75	-5.49%	51.54%	1.78b	16.43	119.49b		2.56	4.09	
fool	pm	+0.66%	$67.19	$66.90	0.44	7,117,892	$68.16	$66.79	$66.75	$71.75	$46.23		16.40	$119.49b	4.90%	2.56		
foxbusiness	pm		$67.19		+0.44	7,182,737			$66.75									
google-finance	pm	(0.66%)	67.19	66.90	+0.44	7.14m	68.16	66.79		71.75	46.23	1.78b	16.45	119.49b	3.81	0.64	4.09	
howthemarketworks	pm	0.629%	67.19	66.9	0.42	7,107,778	68.16	66.79	66.77									
hpcwire	pm	+0.6592%	67.19 usd	66.90	+0.4400	7,142,892	68.16	66.79	66.75	70.77	46.34	1,778,409,015						
insidestocks	pm	+0.66%	67.19	66.94	+0.44	7110577	68.16	66.79					price earnings ratio: 16.67					
investopedia	pm	+0.66 %	$67.19	66.90	+0.44				66.75									
investorguide	pm	+0.66%	67.19	66.90	+0.44		68.16	66.79		71.75	46.34		16.36	119.5b			4.081	
marketintellisearch	pm	0.66 %	$67.19	$66.90	0.44	6969.60k	$68.16	$66.79	$66.75			1778.41m	16.32	118.71b	3.84 %		4.09	
marketwatch	pm	+0.66%	$67.47	open: 66.90	+0.44	66,457	$68.16	$66.79	$66.75	$71.75	$46.34		16.13	$118.71b	3.81%	0.64	4.17	
minyanville	pm	+0.6592%	67.19 usd	66.90	+0.4400	7,142,892	68.16	66.79	66.75	70.77	46.34	1,778,409,015						
msn-money	pm	+0.66%	67.19	66.90	+0.44	7.14 mil	68.16	66.79	66.75	71.75	46.23	1.78 bil	16.47	118.71 bil	3.84%	2.56	4.09	
nasdaq-com	pm	0.66%	$ 67.19		0.44	7,117,892	$ 68.16	$ 66.79	$ 66.75	$ 71.75	$ 46.23	1,778,409,000	16.47	$ 119,491,300,710	3.84 %	$2.560000	$ 4.08	
optimum	pm	+0.66%	67.19 ( 4:15 pm edt)	66.90	+0.44	7,117,892	68.16	66.79	66.75	71.75	46.23	1.78b	16.5	119.5b	3.81	2.56	4.08	
paidcontent	pm	+0.6592%	67.19 usd	66.90	+0.4400	7,142,892	68.16	66.79	66.75	70.77	46.34	1,778,409,015						
pc-quote	pm	0.66%	67.19	66.9	0.44	7,142,892	68.16	66.79	66.75	71.75	46.23	1,766,762,986	16.36029	118,708,805,000		0.64		
personal-wealth-biz	pm	+0.66%	67.19	66.90		7,182,737	68.16	66.79	66.75	71.75	46.34		16.36		3.84	2.56	4.081	
predictwallstreet	pm	+0.66%	67.19		+0.44	7,142,892												
raymond-james	pm	0.66	67.19	66.90	0.44	7,142,892	68.16	66.79	67.19	71.75	46.34		16.47				4.08	
renewable-energy-world	pm	+0.6592%	67.19 usd	66.90	+0.4400	7,142,892	68.16	66.79	66.75	70.77	46.34	1,778,409,015						
screamingmedia	pm	+0.66%	$	open: 66.90	+0.44	66,457	$68.16	$66.79	$66.75	$71.75	$46.34		16.13	$118.71b	3.81%	0.64	4.17	
scroli	pm	0.66%	pm 67.19	66.90	0.44	5,810,462	68.16	66.79	66.75	71.75	46.23		16.45				4.09	
simple-stock-quotes	pm	+0.66%	last trade: 67.19		change: 0.440								p/e ratio: 16.36					
smartmoney	pm	(0.66%)	67.19	$66.90	0.44	7,142,892	$68.16	$66.79	$66.75	$71.75	$46.23			118,708,800	3.84%	$0.64		
stocknod	pm	+0.6592%	67.19 usd	66.90	+0.4400	7,142,892	68.16	66.79	66.75	70.77	46.34	1,778,409,015						
stockpickr	pm	0.66%	$67.19 0.44 | 0.66%	66.92	0.44	7.12m	68.16	66.79	66.75	71.75	46.23							
stocksmart	pm	.0 %	$71.08	58.45	0	407,210	71.75	71.04										
stocktwits	pm	0.67%	67.20		+0.45													
streetinsider-com	pm	0.66%	67.19	$66.90	+0.44	7,142,892	$68.16	$66.79	$66.75	$71.75	$46.23		16.47				$4.08	
thecramerreport	pm		67.19	66.90	+0.44	7142892	68.16	66.79										
thestree	pm	0.66%	$67.19	66.92	0.44	7117892	68.16	66.79	66.75	-71.75	46.23	1.778409015e9		1.18708801751e11				
tickerspy	pm	0.66%	$67.19	66.90	+0.44	7,142,892	68.16	66.79	66.75	71.75	46.23		16.4	119.0b	3.84%	$0.64		
tmx-quotemedia	pm	0.66%	67.190	66.900	0.440	7,182,737	68.160	66.790	66.750	71.750	46.340	1,778,409,015	16.40	119,491,301,718	3.835	0.640 usd	4.08	
updown	pm	0.66%	$67.19	$66.90	$0.44	7,046,354	$68.16	$66.79	$66.75	$71.75	$46.34	1778.40b	16.24	$118.74b			4.11	
wallstreetsurvivor	pm	0.63%	67.19	66.90	0.42	7,107,778	68.16	66.79		71.75	50.54		16.40	$119b	3.80%	2.44 -	3.92	
yahoo-finance	pm	0.66%	67.19	66.90	0.44	7,142,892	68.16	66.79	66.75	71.75	46.34		16.46	119.49b	3.80%	2.56	4.08	
ycharts-com	pm	+0.67%	67.20		+0.45					71.75	46.34		16.47	120.77b	3.77%		4.08	
zacks	pm	(0.66%)	67.19		0.44	vol.  7,142,892	68.16	66.79		71.75	45.55		16.56	118.71 b	3.84	2.56	4.03	
advfn	usph	1.89	24.79	24.34	0.46	50951	24.88	24.07										
barchart	usph	+1.89%	24.79	24.07	+0.46	61,118	24.88	24.07	24.33	26.06	15.19		19.02	$292.27 m	1.29%	$0.32	+1.37	
barrons	usph	1.89%	24.79	24.34	+0.46	50,951	24.88	24.07				11.87 million		$287.14 million	1.29%	$0.08		
bloomberg	usph	1.891%	24.790	24.340	0.460	50,951	24.880	24.070		26.06	15.30	11.802mil	18.924	292.576mil	0.645	0.080 regular cash	1.310	
boston-com	usph	+1.891%	24.79 usd	24.34	+0.4600	50,951	24.88	24.07	24.33	25.79	15.30	11,802,188						
bostonmerchant	usph	+1.891%	24.79 usd	24.34	+0.4600	50,951	24.88	24.07	24.33	25.79	15.30	11,802,188						
business-insider	usph	+1.891%	24.79 usd	24.34	+0.4600	50,951	24.88	24.07	24.33	25.79	15.30	11,802,188						
chron	usph	+1.891%	24.79 usd	24.34	+0.4600	50,951	24.88	24.07	24.33	25.79	15.30	11,802,188						
cio-com	usph	+1.89%	24.79 usd	24.34	+0.4600	50,951	24.88	24.07	24.33	25.79	15.30	11,802,188	18.09	293m	1.3	0.32		
cnn-money	usph	+1.89%	24.79	24.34	+0.46	49,022	24.88	24.07	24.33				18.1	$292.4m	1.29%			
easystockalterts	usph	1.89%	24.79	24.34	+0.46	50951	24.88	24.07	24.33	26.06	15.30		18.09				1.37	
eresearch-fidelity-com	usph	1.89%	24.7900	24.3400	0.4600	50,951	24.8800	24.0700	24.3300	26.0600	15.3000	11,802,000	17.76	$287.14m	1.32%	$0.080000		
finance-abc7-com	usph	+1.891%	24.79 usd	24.34	+0.4600	50,951	24.88	24.07	24.33	25.79	15.30	11,802,188						
finance-abc7chicago-com	usph	+1.891%	24.79 usd	24.34	+0.4600	50,951	24.88	24.07	24.33	25.79	15.30	11,802,188						
financial-content	usph	+1.891%	24.79 usd	24.34	+0.4600	50,951	24.88	24.07	24.33	25.79	15.30	11,802,188						
finapps-forbes-com	usph	1.9%	$24.79	24.34	0.46	50,951	24.88	24.07	24.33	26.06	15.30	12 mil	18.1	293 mil	1.3	0.32	1.37	
finviz	usph	1.89%	24.79			50,951			24.33	-4.87%	63.20%	11.80m	18.23	292.52m		0.32	1.36	
fool	usph	+1.89%	$24.79	$24.34	0.46	50,951	$24.88	$24.07	$24.33	$26.06	$15.30		17.80	$292.58m		0.32		
foxbusiness	usph		$24.79		+0.46	50,951			$24.33									
google-finance	usph	(1.89%)	24.79	24.34	+0.46	50,951.00	24.92	24.07		26.06	15.30	11.80m	18.18	292.58m	1.29	0.08	1.36	
howthemarketworks	usph	0.243%	24.79	24.34	0.06	48,522	24.88	24.07	24.73									
hpcwire	usph	+1.891%	24.79 usd	24.34	+0.4600	50,951	24.88	24.07	24.33	25.79	15.30	11,802,188						
insidestocks	usph	+1.89%	24.79	24.07	+0.46	47462	24.88	24.07					price earnings ratio: 19.07					
investopedia	usph	+1.89 %	$24.79	24.34	+0.46				24.33									
investorguide	usph	+1.89%	24.79	24.34	+0.46		24.88	24.07		25.79	15.30		17.89	292.6m			1.36	
marketintellisearch	usph	1.89 %	$24.79	$24.34	0.46	58.90k	$24.88	$24.07	$24.33			11.80m	17.89	0.29b	1.32 %		1.36	
marketwatch	usph	+1.89%	$24.79	open: 24.34	+0.46	2,629	$24.88	$24.07	$24.33	$26.06	$15.30		18.26	$287.14m	1.29%	0.08	1.36	
minyanville	usph	+1.891%	24.79 usd	24.34	+0.4600	50,951	24.88	24.07	24.33	25.79	15.30	11,802,188						
msn-money	usph	+1.89%	24.79	24.34	+0.46	50,951	24.88	24.07	24.33	26.06	15.30	11.80 mil	18.23	287.15 mil	1.32%	0.32	1.36	
nasdaq-com	usph	1.89%	$ 24.79	$ 24.34	0.46	50,951	$ 24.88	$ 24.07	$ 24.33	$ 26.06	$ 15.30	11,802,000	18.09	$ 292,571,580	1.32 %	$0.320000	$ 1.37	
optimum	usph	+1.89%	24.79 ( 4:30 pm edt)	24.34	+0.46	50,951	24.88	24.07	24.33	26.06	15.30	11.80m	18.1	292.6m	1.29	0.32	1.37	
paidcontent	usph	+1.891%	24.79 usd	24.34	+0.4600	50,951	24.88	24.07	24.33	25.79	15.30	11,802,188						
pc-quote	usph	1.89%	24.79	24.34	0.46	50,951	24.88	24.07	24.33	26.06	15.30	11,583,005	17.88971	287,143,000		0.08		
personal-wealth-biz	usph	+1.89%	24.79	24.34		50,951	24.88	24.07	24.33	25.79	15.30		17.89		0.66	0.16	1.36	
predictwallstreet	usph	+1.89%	24.79		+0.46	50,951												
raymond-james	usph	1.89	24.79	24.34	0.46	50,951	24.88	24.07	24.79	26.06	15.30		17.84				1.39	
renewable-energy-world	usph	+1.891%	24.79 usd	24.34	+0.4600	50,951	24.88	24.07	24.33	25.79	15.30	11,802,188						
screamingmedia	usph	+1.89%	$	open: 24.34	+0.46	2,629	$24.88	$24.07	$24.33	$26.06	$15.30		18.26	$287.14m	1.29%	0.08	1.36	
scroli	usph	%	usph			0												
simple-stock-quotes	usph	+1.89%	last trade: 24.79		change: 0.460								p/e ratio: 17.89					
smartmoney	usph	(1.89%)	24.79	$24.34	0.46	50,951	$24.88	$24.07	$24.33	$26.06	$15.30			287,100	1.32%	$0.08		
stocknod	usph	+1.891%	24.79 usd	24.34	+0.4600	50,951	24.88	24.07	24.33	25.79	15.30	11,802,188						
stockpickr	usph	1.89%	$24.79 0.46 | 1.89%	24.34	0.46	50.95k	24.88	24.07	24.33	26.06	15.30							
stocksmart	usph	.0 %	$24.025	19.7	0	3,837	25.44	24.01										
stocktwits	usph	1.97%	24.81		+0.48													
streetinsider-com	usph	1.89%	24.79	$24.34	+0.46	50,951	$24.88	$24.07	$24.33	$26.06	$15.30		18.09				$1.37	
thecramerreport	usph		24.79	24.34	+0.46	50951	24.88	24.07										
thestree	usph	1.89%	$24.79	24.34	0.46	50951	24.88	24.07	24.33	-26.06	15.3	1.1802188e7		2.87147234e8				
tickerspy	usph	1.89%	$24.79	24.34	+0.46	50,951	24.88	24.07	24.33	26.06	15.30		17.9	287.0m	1.32%	$0.08		
tmx-quotemedia	usph	1.89%	24.790	24.340	0.460	50,951	24.880	24.070	24.330	26.060	15.300	11,802,188	17.80	292,576,241	1.315	0.080 usd	1.37	
updown	usph	1.89%	$24.79	$24.34	$0.46	48,322	$24.88	$24.07	$24.33	$26.06	$15.30	11.80b	17.50	$292m			1.39	
wallstreetsurvivor	usph	0.24%	24.79	24.34	0.06	48,522	24.88	24.07		26.06	15.30		17.80	$287m	1.30%		1.32	
yahoo-finance	usph	1.89%	24.79	24.34	0.46	50,951	24.88	24.07	24.33	26.06	15.30		18.23	292.57m	1.30%	0.32	1.36	
ycharts-com	usph	+1.97%	24.81		+0.48					26.06	15.30		18.24	292.51m	1.27%		1.36	
zacks	usph	(1.89%)	24.79		0.46	vol.  50,951	24.88	24.07		26.06	15.30		18.72	287.14 m	1.32	0.32	1.3	
advfn	adpi	0.54	13.09	13.0	0.07	72461	13.09	12.96										
barchart	adpi	+0.54%	13.09	13.00	+0.07	89,167	13.09	12.96	13.02	13.86	10.05		15.07	$201.72 m			+0.74	
barrons	adpi	0.54%	13.09	13.00	+0.07	72,461	13.09	12.96				15.96 million		$200.86 million	adpi has not issued dividends in more than 1 year.			
bloomberg	adpi	0.538%	13.090	13.000	0.070	72,461	13.090	12.960		13.86	10.05	15.427mil	17.224	201.944mil			0.760	
boston-com	adpi	+0.5376%	13.09 usd	13.00	+0.0700	72,461	13.09	12.96	13.02	13.86	10.05	15,427,329						
bostonmerchant	adpi	+0.5376%	13.09 usd	13.00	+0.0700	72,461	13.09	12.96	13.02	13.86	10.05	15,427,329						
business-insider	adpi	+0.5376%	13.09 usd	13.00	+0.0700	72,461	13.09	12.96	13.02	13.86	10.05	15,427,329						
chron	adpi	+0.5376%	13.09 usd	13.00	+0.0700	72,461	13.09	12.96	13.02	13.86	10.05	15,427,329						
cio-com	adpi	+0.54%	13.09 usd	13.00	+0.0700	72,461	13.09	12.96	13.02	13.86	10.05	15,427,329	17.69	202m				
cnn-money	adpi	+0.54%	13.09	13.00	+0.07	72,461	13.09	12.96	13.02				17.7	$201.9m				
easystockalterts	adpi	0.54%	13.09	13.00	+0.07	72461	13.09	12.96	13.02	13.86	10.05		17.69				0.74	
eresearch-fidelity-com	adpi	0.54%	13.0900	13.0000	0.0700	72,461	13.0900	12.9600	13.0200	13.8600	10.0525	15,427,000	17.59	$200.86m				
finance-abc7-com	adpi	+0.5376%	13.09 usd	13.00	+0.0700	72,461	13.09	12.96	13.02	13.86	10.05	15,427,329						
finance-abc7chicago-com	adpi	+0.5376%	13.09 usd	13.00	+0.0700	72,461	13.09	12.96	13.02	13.86	10.05	15,427,329						
financial-content	adpi	+0.5376%	13.09 usd	13.00	+0.0700	72,461	13.09	12.96	13.02	13.86	10.05	15,427,329						
finapps-forbes-com	adpi	0.5%	$13.09	13.00	0.07	72,461	13.09	12.96	13.02	13.86	10.05	15 mil	17.7	202 mil	0.0	0.00	0.74	
finviz	adpi	0.54%	13.09			72,461			13.02	-5.56%	30.25%	15.43m	17.69	201.98m			0.74	
fool	adpi	+0.54%	$13.09	$13.00	0.07	72,077	$13.09	$12.96	$13.02	$13.86	$10.05		17.60	$201.94m				
foxbusiness	adpi		$13.09		+0.07	72,461			$13.02									
google-finance	adpi	(0.54%)	13.09	13.00	+0.07	72,461.00	13.09	12.96		13.86	10.05	15.43m	17.65	201.94m			0.74	
howthemarketworks	adpi	1.003%	13.09	13	0.13	69,335	13.09	12.96	12.96									
hpcwire	adpi	+0.5376%	13.09 usd	13.00	+0.0700	72,461	13.09	12.96	13.02	13.86	10.05	15,427,329						
insidestocks	adpi	+0.54%	13.09	13.00	+0.07	72461	13.09	12.96										
investopedia	adpi	+0.54 %	$13.09	13.00	+0.07				13.02									
investorguide	adpi	+0.54%	13.09	13.01	+0.07		13.09	12.96		13.86	10.05		17.62	201.9m			0.739	
marketintellisearch	adpi	0.54 %	$13.09	$13.01	0.07	69.10k	$13.09	$12.96	$13.02			15.43m	17.59	0.20b	0.0 %		0.74	
marketwatch	adpi	+0.54%	$13.09	open: 13.00	+0.07	3,326	$13.09	$12.96	$13.02	$13.86	$10.05		17.49	$200.86m			0.75	
minyanville	adpi	+0.5376%	13.09 usd	13.00	+0.0700	72,461	13.09	12.96	13.02	13.86	10.05	15,427,329						
msn-money	adpi	+0.54%	13.09	13.00	+0.07	72,461	13.09	12.96	13.02	13.86	10.05	15.43 mil	17.69	200.86 mil			0.74	
nasdaq-com	adpi	0.54%	$ 13.09	$ 13	0.07	72,461	$ 13.09	$ 12.96	$ 13.02	$ 13.86	$ 10.0525	15,427,000	17.69	$ 201,939,430			$ 0.74	
optimum	adpi	+0.54%	13.09 ( 4:30 pm edt)	13.00	+0.07	72,461	13.09	12.96	13.02	13.86	10.05	15.43m	17.7	201.9m			0.74	
paidcontent	adpi	+0.5376%	13.09 usd	13.00	+0.0700	72,461	13.09	12.96	13.02	13.86	10.05	15,427,329						
pc-quote	adpi	0.38%	13.07	13.0	0.05	72,461	13.09	12.96	13.02	13.86	10.05	15,367,980	17.59459	200,860,000				
personal-wealth-biz	adpi	+0.54%	13.09	13.01		72,461	13.09	12.96	13.02	13.86	10.05		17.62			0.00	0.739	
predictwallstreet	adpi	+0.54%	13.09		+0.07	72,461												
raymond-james	adpi	0.54	13.09	13.00	0.07	72,461	13.09	12.96	13.09	13.86	10.05		17.22				0.76	
renewable-energy-world	adpi	+0.5376%	13.09 usd	13.00	+0.0700	72,461	13.09	12.96	13.02	13.86	10.05	15,427,329						
screamingmedia	adpi	+0.54%	$	open: 13.00	+0.07	3,326	$13.09	$12.96	$13.02	$13.86	$10.05		17.49	$200.86m			0.75	
scroli	adpi	%	adpi			0												
simple-stock-quotes	adpi	+0.54%	last trade: 13.09		change: 0.070								p/e ratio: 17.62					
smartmoney	adpi	(0.54%)	13.09	$13.00	0.07	72,461	$13.09	$12.96	$13.02	$13.86	$10.05			200,900	0.00%	$0.00		
stocknod	adpi	+0.5376%	13.09 usd	13.00	+0.0700	72,461	13.09	12.96	13.02	13.86	10.05	15,427,329						
stockpickr	adpi	0.54%	$13.09 0.07 | 0.54%	13.00	0.07	72.46k	13.09	12.96	13.02	13.86	10.05							
stocksmart	adpi	.0 %	$13.11	13.51	0	18,468	13.28	13.02										
stocktwits	adpi	0.38%	13.07		+0.05													
streetinsider-com	adpi	0.54%	13.09	$13.00	+0.07	72,461	$13.09	$12.96	$13.02	$13.86	$10.05		17.69				$0.74	
thecramerreport	adpi		13.09	13.01	+0.07	72461	13.09	12.96										
thestree	adpi	0.54%	$13.09	13.0	0.07	72461	13.09	12.96	13.02	-13.86	10.05	1.5427329e7		2.00863824e8				
tickerspy	adpi	0.54%	$13.09	13.00	+0.07	72,461	13.09	12.96	13.02	13.86	10.05		17.6	200.8m	0.00%	$0.00		
tmx-quotemedia	adpi	0.54%	13.090	13.000	0.070	72,461	13.090	12.960	13.020	13.860	10.053	15,427,329	17.60	201,943,737			0.74	
updown	adpi	0.54%	$13.09	$13.00	$0.07	69,135	$13.09	$12.96	$13.02	$13.86	$10.05	15.42b	17.19	$200m			0.76	
wallstreetsurvivor	adpi	1.00%	13.09	13.00	0.13	69,335	13.09	12.96		13.86	10.05		17.60	$201m			0.65	
yahoo-finance	adpi	0.54%	13.09	13.01	0.07	72,461	13.09	12.96	13.02	13.86	10.05		17.71	201.94m			0.74	
ycharts-com	adpi	+0.38%	13.07		+0.05					13.86	10.05		17.66	201.41m	0.00%		0.74	
zacks	adpi	(0.54%)	13.09		0.07	vol.  72,461	13.09	12.96		13.86	10.05		15.14	200.86 m	0.00	0.00	.86	
advfn	lm	-1.75	33.15	33.66	-0.59	1367559	33.66	33.03										
barchart	lm	-1.75%	33.15	33.53	-0.59	1,367,559	33.66	33.03	33.74	37.73	24.76		20.48	$5.05 b	0.98%	$0.32	+1.66	
barrons	lm	1.75%	33.15	33.66	-0.59	1.354m	33.66	33.03				155.48 million		$5.02 billion	0.97%	$0.08		
bloomberg	lm	-1.749%	33.150	33.660	-0.590	1,367,559	33.660	33.030		37.82	24.94	148.776mil	17.919	4,931.939mil	0.724	0.080 regular cash	1.850	
boston-com	lm	-1.749%	33.15 usd	33.66	-0.5900	1,367,559	33.66	33.03	33.74	37.72	24.94	148,688,069						
bostonmerchant	lm	-1.749%	33.15 usd	33.66	-0.5900	1,367,559	33.66	33.03	33.74	37.72	24.94	148,688,069						
business-insider	lm	-1.749%	33.15 usd	33.66	-0.5900	1,367,559	33.66	33.03	33.74	37.72	24.94	148,688,069						
chron	lm	-1.749%	33.15 usd	33.66	-0.5900	1,367,559	33.66	33.03	33.74	37.72	24.94	148,688,069						
cio-com	lm	-1.75%	33.15 usd	33.66	-0.5900	1,367,559	33.66	33.03	33.74	37.72	24.94	148,688,069	20.34	5b	0.9	0.32		
cnn-money	lm	-1.75%	33.15	33.53	-0.59	1,367,559	33.66	33.03	33.74				20.3	$4.9b	0.97%			
easystockalterts	lm	-1.75%	33.15	33.66	-0.59	1367559	33.66	33.03	33.74	37.72	24.94		20.34				1.63	
eresearch-fidelity-com	lm	-1.75%	33.1500	33.6600	-0.5900	1,367,559	33.6600	33.0300	33.7400	37.8200	24.9400	148,688,000	20.33	$5.02b	0.95%	$0.080000		
finance-abc7-com	lm	-1.749%	33.15 usd	33.66	-0.5900	1,367,559	33.66	33.03	33.74	37.72	24.94	148,688,069						
finance-abc7chicago-com	lm	-1.749%	33.15 usd	33.66	-0.5900	1,367,559	33.66	33.03	33.74	37.72	24.94	148,688,069						
financial-content	lm	-1.749%	33.15 usd	33.66	-0.5900	1,367,559	33.66	33.03	33.74	37.72	24.94	148,688,069						
finapps-forbes-com	lm	-1.8%	$33.15	33.66	-0.59	1,367,559	33.66	33.03	33.74	37.82	24.94	149 mil	20.0	5 bil	1.0	0.32	1.66	
finviz	lm	-1.75%	33.15			1,367,559			33.74	-12.14%	33.87%	148.69m	19.97	4.93b		0.32	1.66	
fool	lm	-1.75%	$33.15	$33.66	-0.59	1,367,559	$33.66	$33.03	$33.74	$37.82	$24.94		20.70	$4.93b	0.50%	0.32		
foxbusiness	lm		$33.15		-0.59	1,367,559			$33.74									
google-finance	lm	(-1.75%)	33.15	33.66	-0.59	1.37m	33.66	33.03		37.82	24.94	148.78m	20.02	4.93b	0.97	0.08	1.66	
howthemarketworks	lm	1.19%	33.15	33.66	0.39	1,354,362	33.66	33.03	32.76									
hpcwire	lm	-1.749%	33.15 usd	33.66	-0.5900	1,367,559	33.66	33.03	33.74	37.72	24.94	148,688,069						
insidestocks	lm	-1.75%	33.15	33.53	-0.59	1354362	33.66	33.03					price earnings ratio: 19.97					
investopedia	lm	-1.75 %	$33.15	33.66	-0.59				33.74									
investorguide	lm	-1.75%	33.15	33.66	-0.59		33.66	33.03		37.82	24.94		20.70	4.932b			1.63	
marketintellisearch	lm	-1.75 %	$33.15	$33.66	-0.59	1247.90k	$33.66	$33.03	$33.74			148.69m	20.33	5.02b	0.95 %		1.66	
marketwatch	lm	-1.75%	$33.15	open: 33.66	-0.59	12,527	$33.66	$33.03	$33.74	$37.82	$24.94		15.34	$5.02b	0.97%	0.08	2.16	
minyanville	lm	-1.749%	33.15 usd	33.66	-0.5900	1,367,559	33.66	33.03	33.74	37.72	24.94	148,688,069						
msn-money	lm	-1.75%	33.15	33.66	-0.59	1.37 mil	33.66	33.03	33.74	37.82	24.94	148.69 mil	20.34	5.02 bil	0.95%	0.32	1.66	
nasdaq-com	lm	1.75%	$ 33.15		0.59	1,367,559	$ 33.66	$ 33.03	$ 33.74	$ 37.82	$ 24.94	148,688,000	19.97	$ 4,929,007,200	0.95 %	$0.320000	$ 1.66	
optimum	lm	-1.75%	33.15 ( 4:15 pm edt)	33.66	-0.59	1,367,559	33.66	33.03	33.74	37.72	24.94	148.69m	20.3	4.9b	0.72	0.24	1.63	
paidcontent	lm	-1.749%	33.15 usd	33.66	-0.5900	1,367,559	33.66	33.03	33.74	37.72	24.94	148,688,069						
pc-quote	lm	-1.75%	33.15	33.66	-0.59	1,367,559	33.66	33.03	33.74	37.82	24.94	151,334,329	20.69939	5,016,733,000		0.08		
personal-wealth-biz	lm	-1.75%	33.15	33.66	-0.59	1,367,559	33.66	33.03	33.74	37.82	24.94		20.70		0.71	0.24	1.63	
predictwallstreet	lm	-1.75%	33.15		-0.59	1,367,559												
raymond-james	lm	-1.75	33.15	33.66	-0.59	1,367,559	33.66	33.03	33.15	37.82	24.94		20.34				1.63	
renewable-energy-world	lm	-1.749%	33.15 usd	33.66	-0.5900	1,367,559	33.66	33.03	33.74	37.72	24.94	148,688,069						
screamingmedia	lm	-1.75%	$	open: 33.66	-0.59	12,527	$33.66	$33.03	$33.74	$37.82	$24.94		15.34	$5.02b	0.97%	0.08	2.16	
scroli	lm	-1.75%	lm 33.15	33.66	-0.59	1,160,521	33.66	33.03	33.74	37.82	24.94		20.02				1.66	
simple-stock-quotes	lm	-1.75%	last trade: 33.15		change: -0.590								p/e ratio: 20.7					
smartmoney	lm	(-1.75%)	33.15	$33.66	-0.59	1,367,559	$33.66	$33.03	$33.74	$37.82	$24.94			5,016,700	0.95%	$0.08		
stocknod	lm	-1.749%	33.15 usd	33.66	-0.5900	1,367,559	33.66	33.03	33.74	37.72	24.94	148,688,069						
stockpickr	lm	-1.75%	$33.15 -0.59 | -1.75%	33.66	-0.59	1.37m	33.66	33.03	33.74	37.82	24.94							
stocksmart	lm	.0 %	$32.79	36.13	0	209,726	33.615	32.75										
stocktwits	lm	-1.72%	33.16		-0.58													
streetinsider-com	lm	1.75%	33.15	$33.66	-0.59	1,367,559	$33.66	$33.03	$33.74	$37.72	$24.94		20.34				$1.63	
thecramerreport	lm		33.74		0.00	0												
thestree	lm	-1.75%	$33.15	33.66	-0.59	1367559	33.66	33.03	33.74	-37.82	24.94	1.48776428e8		5.016735448e9				
tickerspy	lm	-1.75%	$33.15	33.66	-0.59	1,367,559	33.66	33.03	33.74	37.82	24.94		20.7	5.0b	0.95%	$0.08		
tmx-quotemedia	lm	-1.75%	33.150	33.660	-0.590	1,367,559	33.660	33.030	33.740	37.820	24.940	148,776,428	20.70	4,931,938,588	0.965	0.080 usd	1.63	
updown	lm	-1.75%	$33.15	$33.66	-$0.59	1,354,257	$33.66	$33.03	$33.74	$37.82	$24.94	148.77b	20.70	$4.87b			1.63	
wallstreetsurvivor	lm	1.19%	33.15	33.66	0.39	1,354,362	33.66	33.03		37.82	24.94		20.70	$5b	0.90%	0.20 -	1.63	
yahoo-finance	lm	1.75%	33.15	33.66	0.59	1,367,559	33.66	33.03	33.74	37.82	24.94		20.34	4.93b	0.90%	0.32	1.63	
ycharts-com	lm	-1.72%	33.16		-0.58					37.82	24.94		20.34	5.05b	0.92%		1.63	
zacks	lm	(-1.75%)	33.15		-0.59	vol.  1,367,559	33.66	33.03		37.82	24.94		21.09	5.02 b	0.95	0.32	1.6	
advfn	srz	1.42	9.97	9.84	0.14	582606	9.98	9.75										
barchart	srz	+1.42%	9.97	9.84	+0.14	582,606	9.98	9.75	9.83	12.44	2.18		0.00	$569.29 m			+1.69	
barrons	srz	1.42%	9.97	9.84	+0.14	576,054	9.98	9.75				57.44 million		$564.19 million	srz has not issued dividends in more than 1 year.			
bloomberg	srz	1.424%	9.970	9.840	0.140	582,606	9.980	9.750		12.44	2.18	57.395mil	19.173	572.223mil			0.520	
boston-com	srz	+1.424%	9.970 usd	9.840	+0.1400	582,606	9.980	9.750	9.830	12.44	2.180	57,394,506						
bostonmerchant	srz	+1.424%	9.970 usd	9.840	+0.1400	582,606	9.980	9.750	9.830	12.44	2.180	57,394,506						
business-insider	srz	+1.424%	9.970 usd	9.840	+0.1400	582,606	9.980	9.750	9.830	12.44	2.180	57,394,506						
chron	srz	+1.424%	9.970 usd	9.840	+0.1400	582,606	9.980	9.750	9.830	12.44	2.180	57,394,506						
cio-com	srz	+1.42%	9.970 usd	9.840	+0.1400	582,606	9.980	9.750	9.830	12.44	2.180	57,394,506	22.16	572m				
cnn-money	srz	+1.42%	9.97	9.84	+0.14	582,426	9.98	9.75	9.83				22.2	$572.2m				
easystockalterts	srz	1.42%	9.97	9.84	+0.14	582426	9.98	9.75	9.83	12.44	2.18		22.16				0.45	
eresearch-fidelity-com	srz	1.42%	9.9700	9.8400	0.1400	582,606	9.9800	9.7500	9.8300	12.4400	2.1800	57,395,000	21.37	$564.19m				
finance-abc7-com	srz	+1.424%	9.970 usd	9.840	+0.1400	582,606	9.980	9.750	9.830	12.44	2.180	57,394,506						
finance-abc7chicago-com	srz	+1.424%	9.970 usd	9.840	+0.1400	582,606	9.980	9.750	9.830	12.44	2.180	57,394,506						
financial-content	srz	+1.424%	9.970 usd	9.840	+0.1400	582,606	9.980	9.750	9.830	12.44	2.180	57,394,506						
finapps-forbes-com	srz	1.4%	$9.97	9.84	0.14	582,606	9.98	9.75	9.83	12.44	2.18	57 mil		572 mil	0.0	0.00		
finviz	srz	1.42%	9.97			582,426			9.83	-19.86%	357.34%	57.39m	22.66	572.18m			0.44	
fool	srz	+1.42%	$9.97	$9.84	0.14	582,426	$9.98	$9.75	$9.83	$12.44	$2.18		5.90	$572.22m				
foxbusiness	srz		$9.97		+0.14	582,606			$9.83									
google-finance	srz	(1.42%)	9.97	9.84	+0.14	582,426.00	9.98	9.75		12.44	2.18	57.39m	22.85	572.22m			0.44	
howthemarketworks	srz	4.617%	9.97	9.84	0.44	576,054	9.98	9.75	9.53									
hpcwire	srz	+1.424%	9.970 usd	9.840	+0.1400	582,606	9.980	9.750	9.830	12.44	2.180	57,394,506						
insidestocks	srz	+1.42%	9.97	9.84	+0.14	576054	9.98	9.75										
investopedia	srz	+1.42 %	$9.97	9.84	+0.14				9.83									
investorguide	srz	+1.42%	9.97	9.84	+0.14		9.84	9.80		12.44	2.18		5.81	559.8m			1.691	
marketintellisearch	srz	1.42 %	$9.97	$9.84	0.14	498.20k	$9.98	$9.75	$9.83			57.39m	22.34	0.56b	0.0 %		0.44	
marketwatch	srz	+1.42%	$9.97	open: 9.84	+0.14	64,152	$9.98	$9.75	$9.83	$12.44	$2.18		7.00	$564.19m			1.42	
minyanville	srz	+1.424%	9.970 usd	9.840	+0.1400	582,426	9.980	9.750	9.830	12.44	2.180	57,394,506						
msn-money	srz	+1.42%	9.97	9.84	+0.14	582,426	9.98	9.75	9.83	12.44	2.18	57.39 mil	22.66	564.19 mil			1.71	
nasdaq-com	srz	1.42%	$ 9.97		0.14	582,426	$ 9.98	$ 9.75	$ 9.83	$ 12.44	$ 2.18	57,395,000	5.9	$ 572,228,150			$ 1.69	
optimum	srz	+1.42%	9.97 ( 4:15 pm edt)	9.84	+0.14	582,426	9.98	9.75	9.83	12.44	2.18	57.39m	22.2	572.2m			0.45	
paidcontent	srz	+1.424%	9.970 usd	9.840	+0.1400	582,426	9.980	9.750	9.830	12.44	2.180	57,394,506						
pc-quote	srz	1.42%	9.97	9.84	0.14	582,606	9.98	9.75	9.83	12.44	2.18	56,589,057	22.34091	564,193,000				
personal-wealth-biz	srz	+1.42%	9.97	9.84		582,606	9.98	9.75	9.83	12.44	2.18		5.81			0.00	1.691	
predictwallstreet	srz	+1.42%	9.97		+0.14	582,426												
raymond-james	srz	1.42	9.97	9.84	0.14	582,426	9.98	9.75	9.97	12.44	2.18		20.77				0.48	
renewable-energy-world	srz	+1.424%	9.970 usd	9.840	+0.1400	582,426	9.980	9.750	9.830	12.44	2.180	57,394,506						
screamingmedia	srz	+1.42%	$	open: 9.84	+0.14	64,152	$9.98	$9.75	$9.83	$12.44	$2.18		7.00	$564.19m			1.42	
scroli	srz	%	srz			0												
simple-stock-quotes	srz	+1.42%	last trade: 9.97		change: 0.140								p/e ratio: 5.81					
smartmoney	srz	(1.42%)	9.97	$9.84	0.14	582,426	$9.98	$9.75	$9.83	$12.44	$2.18			564,200	0.00%	$0.00		
stocknod	srz	+1.424%	9.970 usd	9.840	+0.1400	582,426	9.980	9.750	9.830	12.44	2.180	57,394,506						
stockpickr	srz	1.42%	$9.97 0.14 | 1.42%	9.84	0.14	582.43k	9.98	9.75	9.83	12.44	2.18							
stocksmart	srz	.0 %	$9.3	5.42	0	66,343	9.92	9.2										
stocktwits	srz	1.42%	9.97		+0.14													
streetinsider-com	srz	1.42%	9.97	$9.84	+0.14	582,426	$9.98	$9.75	$9.83	$12.44	$2.18		22.16				$0.45	
thecramerreport	srz		9.97	9.84	+0.14	582426	9.98	9.75										
thestree	srz	1.42%	$9.97	9.84	0.14	582426	9.98	9.75	9.83	-12.44	2.18	5.7394506e7		5.64187994e8				
tickerspy	srz	1.42%	$9.97	9.84	+0.14	582,426	9.98	9.75	9.83	12.44	2.18		22.3	564.0m	0.00%	$0.00		
tmx-quotemedia	srz	1.42%	9.970	9.840	0.140	582,606	9.980	9.750	9.830	12.440	2.180	57,394,506	5.90	572,223,225			1.68	
updown	srz	1.42%	$9.97	$9.84	$0.14	518,454	$9.98	$9.75	$9.83	$12.44	$2.18	57.39b	5.64	$547m			1.74	
wallstreetsurvivor	srz	4.62%	9.97	9.84	0.44	576,054	9.98	9.75		12.44	2.18		5.90	$564m			1.72	
yahoo-finance	srz	1.42%	9.97	9.84	0.14	582,426	9.98	9.75	9.83	12.44	2.18		5.90	559.84m			1.69	
ycharts-com	srz	+1.42%	9.97		+0.14					12.44	2.18		5.90	569.29m	0.00%		1.69	
zacks	srz	(1.42%)	9.97		0.14	vol.  582,426	9.98	9.75		12.44	2.18			564.19 m	0.00	0.00	-.36	
advfn	srx	-0.06	31.0	31.01	-0.02	477268	31.03	30.97										
barchart	srx	-0.06%	31.00	31.01	-0.02	477,268	31.03	30.97	31.02	31.31	18.31		21.32	$1.78 b			+0.87	
barrons	srx	0.06%	31.00	31.01	-0.02	471,897	31.03	30.97				57.26 million		$1.85 billion	srx has not issued dividends in more than 1 year.			
bloomberg	srx	-0.064%	31.000	31.010	-0.020	477,268	31.030	30.970		31.31	18.31	45.916mil	21.379	1,776.694mil			1.450	
boston-com	srx	-0.0645%	31.00 usd	31.01	-0.0200	477,268	31.03	30.97	31.02	31.31	18.31	46,862,713						
bostonmerchant	srx	-0.0645%	31.00 usd	31.01	-0.0200	477,268	31.03	30.97	31.02	31.31	18.31	46,862,713						
business-insider	srx	-0.0645%	31.00 usd	31.01	-0.0200	477,268	31.03	30.97	31.02	31.31	18.31	46,862,713						
chron	srx	-0.0645%	31.00 usd	31.01	-0.0200	477,268	31.03	30.97	31.02	31.31	18.31	46,862,713						
cio-com	srx	-0.06%	31.00 usd	31.01	-0.0200	477,268	31.03	30.97	31.02	31.31	18.31	46,862,713	21.38	1b				
cnn-money	srx	-0.06%	31.00	31.01	-0.02	477,125	31.03	30.97	31.02				21.4	$1.5b				
easystockalterts	srx	-0.06%	31.00	31.01	-0.02	477268	31.03	30.97	31.02	31.31	18.31		21.38				1.45	
eresearch-fidelity-com	srx	-0.06%	31.0000	31.0100	-0.0200	477,268	31.0300	30.9700	31.0200	31.3100	18.3100	57,618,000	20.27	$1.79b				
finance-abc7-com	srx	-0.0645%	31.00 usd	31.01	-0.0200	477,268	31.03	30.97	31.02	31.31	18.31	46,862,713						
finance-abc7chicago-com	srx	-0.0645%	31.00 usd	31.01	-0.0200	477,268	31.03	30.97	31.02	31.31	18.31	46,862,713						
financial-content	srx	-0.0645%	31.00 usd	31.01	-0.0200	477,268	31.03	30.97	31.02	31.31	18.31	46,862,713						
finapps-forbes-com	srx	-0.1%	$31.00	31.01	-0.02	477,268	31.03	30.97	31.02	31.31	18.31	46 mil	35.6	1 bil	0.0	0.00	0.87	
finviz	srx	-0.06%	31.00			477,125			31.02	-0.99%	69.31%	57.62m	20.26	1.79b			1.53	
fool	srx	-0.06%	$31.00	$31.01	-0.02	477,125	$31.03	$30.97	$31.02	$31.31	$18.31		35.70	$1.79b				
foxbusiness	srx		$31.00		-0.02	477,268			$31.02									
google-finance	srx	(-0.06%)	31.00	31.01	-0.02	477,268.00	31.03	30.97		31.31	18.31	57.62m	20.21	1.79b			1.53	
howthemarketworks	srx	0.259%	31	31.01	0.08	471,897	31.03	30.97	30.92									
hpcwire	srx	-0.0645%	31.00 usd	31.01	-0.0200	477,268	31.03	30.97	31.02	31.31	18.31	46,862,713						
insidestocks	srx	-0.06%	31.00	31.01	-0.02	471897	31.03	30.97					price earnings ratio: 21.68					
investopedia	srx	-0.06 %	$31.00	31.01	-0.02				31.02									
investorguide	srx	-0.06%	31.00	31.01	-0.02		31.03	30.97		31.31	18.31		35.21	1.786b			0.881	
marketintellisearch	srx	-0.06 %	$31.00	$31.01	-0.02	467.90k	$31.03	$30.97	$31.02			57.62m	20.27	1.79b	0.0 %		1.53	
marketwatch	srx	-0.06%	$31.00	open: 31.01	-0.02	5,227	$31.03	$30.97	$31.02	$31.31	$18.31		21.38	$1.85b			1.45	
minyanville	srx	-0.0645%	31.00 usd	31.01	-0.0200	477,268	31.03	30.97	31.02	31.31	18.31	46,862,713						
msn-money	srx	-0.06%	31.00	31.01	-0.02	477,268	31.03	30.97	31.02	31.31	18.31	57.62 mil	86.11	1.79 bil			0.88	
nasdaq-com	srx	0.06%	$ 31		0.02	477,268	$ 31.03	$ 30.97	$ 31.02	$ 31.31	$ 18.31	45,916,000	35.63	$ 1,423,396,000			$ 0.87	
optimum	srx	-0.06%	31.00 ( 4:15 pm edt)	31.01	-0.02	477,268	31.03	30.97	31.02	31.31	18.31	46.86m	21.4	1.5b			1.45	
paidcontent	srx	-0.0645%	31.00 usd	31.01	-0.0200	477,268	31.03	30.97	31.02	31.31	18.31	46,862,713						
pc-quote	srx	-0.06%	31.0	31.01	-0.02	477,268	31.03	30.97	31.02	31.31	18.31	46,893,235	86.16667	1,453,690,000				
personal-wealth-biz	srx	-0.06%	31.00	31.01	-0.02	477,268	31.03	30.97	31.02	31.31	18.31		35.21			0.00	0.881	
predictwallstreet	srx	-0.06%	31.00		-0.02	477,268												
raymond-james	srx	-0.06	31.00	31.01	-0.02	477,268	31.03	30.97	31.00	31.31	18.31		20.13				1.54	
renewable-energy-world	srx	-0.0645%	31.00 usd	31.01	-0.0200	477,268	31.03	30.97	31.02	31.31	18.31	46,862,713						
screamingmedia	srx	-0.06%	$	open: 31.01	-0.02	5,227	$31.03	$30.97	$31.02	$31.31	$18.31		21.38	$1.85b			1.45	
scroli	srx	%	srx			0												
simple-stock-quotes	srx	-0.06%	last trade: 31.00		change: -0.020								p/e ratio: 35.21					
smartmoney	srx	(-0.06%)	31.00	$31.01	-0.02	477,268	$31.03	$30.97	$31.02	$31.31	$18.31			1,453,700	0.00%	$0.00		
stocknod	srx	-0.0645%	31.00 usd	31.01	-0.0200	477,268	31.03	30.97	31.02	31.31	18.31	46,862,713						
stockpickr	srx	-0.06%	$31.00 -0.02 | -0.06%	31.01	-0.02	477.13k	31.03	30.97	31.02	31.31	18.31							
stocksmart	srx	.0 %	$30.93	20.78	0	75,623	30.95	30.9										
stocktwits	srx	-0.03%	31.01		-0.01													
streetinsider-com	srx	0.06%	31.00	$31.01	-0.02	477,268	$31.03	$30.97	$31.02	$31.31	$18.31		21.38				$1.45	
thecramerreport	srx		31.00	31.01	-0.02	477268	31.03	30.97										
thestree	srx	-0.06%	$31.0	31.01	-0.02	477125	31.03	30.97	31.02	-31.31	18.31	5.7618409e7		1.453681357e9				
tickerspy	srx	-0.06%	$31.00	31.01	-0.02	477,268	31.03	30.97	31.02	31.31	18.31		86.2	1.7b	0.00%	$0.00		
tmx-quotemedia	srx	-0.06%	31.000	31.010	-0.020	477,268	31.030	30.970	31.020	31.310	18.310	57,618,409	35.70	1,786,170,679			0.87	
updown	srx	-0.06%	$31.00	$31.01	-$0.02	471,897	$31.03	$30.97	$31.02	$31.31	$18.31	57.61b	34.67	$1.78b			0.89	
wallstreetsurvivor	srx	0.26%	31.00	31.01	0.08	471,897	31.03	30.97		31.31	18.31		35.70	$1b			0.32	
yahoo-finance	srx	0.06%	31.00	31.01	0.02	477,268	31.03	30.97	31.02	31.31	18.31		35.19	1.79b			0.88	
ycharts-com	srx	-0.03%	31.01		-0.01					31.31	18.31		34.84	1.78b	0.00%		0.89	
zacks	srx	(-0.06%)	31.00		-0.02	vol.  477,268	31.03	30.97		31.31	18.31		21.39	1.79 b	0.00	0.00	1.45	
advfn	aria	3.12	11.9	11.76	0.36	3050807	12.1	11.54										
barchart	aria	+3.12%	11.90	11.76	+0.36	3,062,047	12.10	11.54	11.54	12.10	2.57		17.98	$1.56 b			+0.63	
barrons	aria	3.12%	11.90	11.76	+0.36	3.051m	12.10	11.54				114.73 million		$1.50 billion	aria has not issued dividends in more than 1 year.			
bloomberg	aria	3.120%	11.900	11.760	0.360	3,050,807	12.100	11.540		12.10	2.57	131.994mil	18.889	1,570.728mil			0.630	
boston-com	aria	+3.120%	11.90 usd	11.76	+0.3600	3,050,807	12.10	11.54	11.54	11.94	2.570	131,993,940						
bostonmerchant	aria	+3.120%	11.90 usd	11.76	+0.3600	3,050,807	12.10	11.54	11.54	11.94	2.570	131,993,940						
business-insider	aria	+3.120%	11.90 usd	11.76	+0.3600	3,050,807	12.10	11.54	11.54	11.94	2.570	131,993,940						
chron	aria	+3.120%	11.90 usd	11.76	+0.3600	3,050,807	12.10	11.54	11.54	11.94	2.570	131,993,940						
cio-com	aria	+3.12%	11.90 usd	11.76	+0.3600	3,050,807	12.10	11.54	11.54	11.94	2.570	131,993,940	20.52	2b				
cnn-money	aria	+3.12%	11.90	11.76	+0.36	3,008,383	12.10	11.54	11.54				20.5	$1.6b				
easystockalterts	aria	3.06%	11.90	11.76	+0.36	3050807	12.10	11.54	11.54	11.94	2.57		20.52				0.58	
eresearch-fidelity-com	aria	3.12%	11.9000	11.7600	0.3600	3,050,807	12.1000	11.5400	11.5400	11.9400	2.5700	131,994,000	18.32	$1.52b				
finance-abc7-com	aria	+3.120%	11.90 usd	11.76	+0.3600	3,050,807	12.10	11.54	11.54	11.94	2.570	131,993,940						
finance-abc7chicago-com	aria	+3.120%	11.90 usd	11.76	+0.3600	3,050,807	12.10	11.54	11.54	11.94	2.570	131,993,940						
financial-content	aria	+3.120%	11.90 usd	11.76	+0.3600	3,050,807	12.10	11.54	11.54	11.94	2.570	131,993,940						
finapps-forbes-com	aria	3.1%	$11.90	11.76	0.36	3,050,807	12.10	11.54	11.54	11.94	2.57	132 mil	18.9	2 bil	0.0	0.00	0.63	
finviz	aria	3.12%	11.90			3,050,807			11.54	-0.34%	363.04%	131.99m	17.75	1.52b			0.65	
fool	aria	+3.12%	$11.90	$11.76	0.36	3,050,807	$12.10	$11.54	$11.54	$11.94	$2.57		19.90	$1.57b				
foxbusiness	aria		$11.90		+0.36	3,051,221			$11.54									
google-finance	aria	(3.12%)	11.90	11.76	+0.36	3.05m	12.10	11.54		12.10	2.57	131.99m	18.43	1.57b			0.65	
howthemarketworks	aria	5.031%	11.9	11.76	0.57	2,999,054	12.1	11.54	11.33									
hpcwire	aria	+3.120%	11.90 usd	11.76	+0.3600	3,050,807	12.10	11.54	11.54	11.94	2.570	131,993,940						
insidestocks	aria	+3.12%	11.90	11.76	+0.36	3050807	12.10	11.54					price earnings ratio: 18.89					
investopedia	aria	+3.12 %	$11.90	11.76	+0.36				11.54									
investorguide	aria	+3.12%	11.90	11.76	+0.36		12.10	11.54		9.58	2.57		19.63	1.571b			0.588	
marketintellisearch	aria	3.12 %	$11.90	$11.76	0.36	2980.40k	$12.10	$11.54	$11.54			131.99m	17.75	1.52b	0.0 %		0.65	
marketwatch	aria	+3.12%	$11.90	open: 11.76	+0.36	42,424	$12.10	$11.54	$11.54	$12.10	$2.57		21.72	$1.52b			0.55	
minyanville	aria	+3.120%	11.90 usd	11.76	+0.3600	3,050,807	12.10	11.54	11.54	11.94	2.570	131,993,940						
msn-money	aria	+3.12%	11.90	11.76	+0.36	3.05 mil	12.10	11.54	11.54	11.94	2.57	131.99 mil	18.03	1.52 bil			0.65	
nasdaq-com	aria	3.12%	$ 11.90	$ 11.76	0.36	3,050,807	$ 12.10	$ 11.54	$ 11.54	$ 11.94	$ 2.57	131,994,000	18.89	$ 1,570,728,600			$ 0.63	
optimum	aria	+3.12%	11.90 ( 4:00 pm edt)	11.76	+0.36	3,020,737	12.10	11.54	11.54	11.94	2.57	131.99m	20.5	1.6b			0.58	
paidcontent	aria	+3.120%	11.90 usd	11.76	+0.3600	3,050,807	12.10	11.54	11.54	11.94	2.570	131,993,940						
pc-quote	aria	3.12%	11.9	11.76	0.36	3,050,807	12.1	11.54	11.54	11.94	2.57	128,000,908	17.48485	1,523,211,000				
personal-wealth-biz	aria	+3.12%	11.90	11.76		3,051,221	12.10	11.54	11.54	9.58	2.57		19.63			0.00	0.588	
predictwallstreet	aria	+2.86%	11.87		+0.33	2,529,398												
raymond-james	aria	3.12	11.90	11.76	0.36	3,050,807	12.10	11.54	11.90	11.94	2.57		16.53				0.72	
renewable-energy-world	aria	+3.120%	11.90 usd	11.76	+0.3600	3,050,807	12.10	11.54	11.54	11.94	2.570	131,993,940						
screamingmedia	aria	+3.12%	$	open: 11.76	+0.36	42,424	$12.10	$11.54	$11.54	$12.10	$2.57		21.72	$1.52b			0.55	
scroli	aria	%	aria			0												
simple-stock-quotes	aria	+3.12%	last trade: 11.90		change: 0.360								p/e ratio: 19.63					
smartmoney	aria	(3.12%)	11.90	$11.76	0.36	3,050,807	$12.10	$11.54	$11.54	$11.94	$2.57			1,523,200	0.00%	$0.00		
stocknod	aria	+3.120%	11.90 usd	11.76	+0.3600	3,050,807	12.10	11.54	11.54	11.94	2.570	131,993,940						
stockpickr	aria	3.12%	$11.90 0.36 | 3.12%	11.76	0.36	3.05m	12.10	11.54	11.54	11.94	2.57							
stocksmart	aria	.0 %	$8.255	5.19	0	369,615	8.72	8.15										
stocktwits	aria	3.21%	11.91		+0.37													
streetinsider-com	aria	3.12%	11.90	$11.76	+0.36	3,050,807	$12.10	$11.54	$11.54	$11.94	$2.57		20.52				$0.58	
thecramerreport	aria		11.90	11.76	+0.36	3050807	12.10	11.54										
thestree	aria	3.12%	$11.9	11.76	0.36	3050807	12.1	11.54	11.54	-11.94	2.57	1.3199394e8		1.523210068e9				
tickerspy	aria	3.12%	$11.90	11.76	+0.36	3,050,807	12.10	11.54	11.54	11.94	2.57		17.5	1.5b	0.00%	$0.00		
tmx-quotemedia	aria	3.12%	11.900	11.760	0.360	3,051,221	12.100	11.540	11.540	11.940	2.570	131,993,940	19.90	1,570,727,886			0.58	
updown	aria	3.12%	$11.90	$11.76	$0.36	3,008,383	$12.10	$11.54	$11.54	$11.94	$2.57	131.99b	19.26	$1.49b			0.60	
wallstreetsurvivor	aria	5.03%	11.90	11.76	0.57	2,999,054	12.10	11.54		11.94	3.07		19.90	$2b			0.74	
yahoo-finance	aria	3.12%	11.90	11.76	0.36	3,050,807	12.10	11.54	11.54	12.10	2.57		20.24	1.57b			0.59	
ycharts-com	aria	+3.21%	11.91		+0.37					11.94	2.57		18.05	1.56b	0.00%		0.66	
zacks	aria	(3.12%)	11.90		0.36	vol.  3,050,807	12.10	11.54		12.10	2.57		18.32	1.52 b	0.00	0.00	.63	
advfn	neog	2.06	46.27	45.5	0.936	72720	46.8	45.4										
barchart	neog	+2.07%	46.27	45.50	+0.94	77,386	46.80	45.40	45.33	46.80	24.84		49.14	$1.07 b			+0.72	
barrons	neog	2.06%	46.27	45.50	+0.936	72,720	46.80	45.40				23.09 million		$1.05 billion	neog has not issued dividends in more than 1 year.			
bloomberg	neog	2.065%	46.270	45.500	0.936	72,720	46.800	45.400		46.80	24.84	23.190mil	50.294	1,073.001mil			0.920	
boston-com	neog	+2.065%	46.27 usd	45.50	+0.9360	72,720	46.80	45.40	45.33	45.90	24.84	23,190,000						
bostonmerchant	neog	+2.065%	46.27 usd	45.50	+0.9360	72,720	46.80	45.40	45.33	45.90	24.84	23,190,000						
business-insider	neog	+2.065%	46.27 usd	45.50	+0.9360	72,720	46.80	45.40	45.33	45.90	24.84	23,190,000						
chron	neog	+2.065%	46.27 usd	45.50	+0.9360	72,720	46.80	45.40	45.33	45.90	24.84	23,190,000						
cio-com	neog	+2.06%	46.27 usd	45.50	+0.9360	72,720	46.80	45.40	45.33	45.90	24.84	23,190,000	50.29	1b				
cnn-money	neog	+2.06%	46.27	45.50	+0.94	68,928	46.80	45.40	45.33				50.3	$1.1b				
easystockalterts	neog	2.07%	46.27	45.50	+0.94	72720	46.80	45.40	45.33	45.90	24.84		50.29				0.92	
eresearch-fidelity-com	neog	2.06%	46.2700	45.5000	0.9360	72,720	46.8000	45.4000	45.3340	45.8990	24.8400	23,190,000	49.28	$1.05b				
finance-abc7-com	neog	+2.065%	46.27 usd	45.50	+0.9360	72,720	46.80	45.40	45.33	45.90	24.84	23,190,000						
finance-abc7chicago-com	neog	+2.065%	46.27 usd	45.50	+0.9360	72,720	46.80	45.40	45.33	45.90	24.84	23,190,000						
financial-content	neog	+2.065%	46.27 usd	45.50	+0.9360	72,720	46.80	45.40	45.33	45.90	24.84	23,190,000						
finapps-forbes-com	neog	2.1%	$46.27	45.50	0.94	72,720	46.80	45.40	45.33	45.89	24.84	23 mil	50.3	1 bil	0.0	0.00	0.92	
finviz	neog	2.07%	46.27			72,720			45.33	0.81%	86.27%	23.19m	50.85	1.07b			0.91	
fool	neog	+2.06%	$46.27	$45.50	0.94	72,720	$46.80	$45.40	$45.33	$45.90	$24.84		49.30	$1.07b				
foxbusiness	neog		$46.27		+0.94	72,720			$45.33									
google-finance	neog	(2.06%)	46.27	45.50	+0.94	72,720.00	46.80	45.40		46.80	24.84	23.19m	50.74	1.07b			0.91	
howthemarketworks	neog	2.345%	46.27	45.5	1.06	68,928	46.8	45.4	45.21									
hpcwire	neog	+2.065%	46.27 usd	45.50	+0.9360	72,720	46.80	45.40	45.33	45.90	24.84	23,190,000						
insidestocks	neog	+2.07%	46.27	45.50	+0.94	72720	46.80	45.40					price earnings ratio: 50.29					
investopedia	neog	+2.06 %	$46.27	45.50	+0.94				45.33									
investorguide	neog	+2.06%	46.27	45.81	+0.936		46.80	45.40		43.65	24.80		49.82	1.073b			0.91	
marketintellisearch	neog	2.07 %	$46.27	$45.81	0.94	67.20k	$46.80	$45.40	$45.33			23.19m	49.81	1.05b	0.0 %		0.91	
marketwatch	neog	+2.06%	$46.27	open: 45.50	+0.94	4,192	$46.80	$45.40	$45.33	$46.80	$24.84		174.14	$1.05b			0.27	
minyanville	neog	+2.065%	46.27 usd	45.50	+0.9360	72,720	46.80	45.40	45.33	45.90	24.84	23,190,000						
msn-money	neog	+2.06%	46.27	45.50	+0.94	72,720	46.80	45.40	45.33	45.90	24.84	23.19 mil	50.85	1.05 bil			0.91	
nasdaq-com	neog	2.06%	$ 46.27	$ 45.50	0.936	72,720	$ 46.80	$ 45.40	$ 45.334	$ 45.899	$ 24.84	23,190,000	50.29	$ 1,073,001,300			$ 0.92	
optimum	neog	+2.06%	46.27 ( 4:30 pm edt)	45.50	+0.94	72,720	46.80	45.40	45.33	45.90	24.84	23.19m	50.3	1.1b			0.92	
paidcontent	neog	+2.065%	46.27 usd	45.50	+0.9360	72,720	46.80	45.40	45.33	45.90	24.84	23,190,000						
pc-quote	neog	2.07%	46.27	45.5	0.94	72,720	46.8	45.4	45.334	45.90	24.84	22,720,888	49.81758	1,051,296,000				
personal-wealth-biz	neog	+2.06%	46.27	45.81		72,720	46.80	45.40	45.334	43.65	24.80		49.82			0.00	0.91	
predictwallstreet	neog	+2.06%	46.27		+0.94	72,720												
raymond-james	neog	2.06	46.27	45.50	0.94	72,720	46.80	45.40	46.27	45.90	24.84		49.22				0.94	
renewable-energy-world	neog	+2.065%	46.27 usd	45.50	+0.9360	72,720	46.80	45.40	45.33	45.90	24.84	23,190,000						
screamingmedia	neog	+2.06%	$	open: 45.50	+0.94	4,192	$46.80	$45.40	$45.33	$46.80	$24.84		174.14	$1.05b			0.27	
scroli	neog	%	neog			0												
simple-stock-quotes	neog	+2.06%	last trade: 46.27		change: 0.936								p/e ratio: 49.82					
smartmoney	neog	(2.06%)	46.27	$45.50	0.94	72,720	$46.80	$45.40	$45.33	$45.90	$24.84			1,051,300	0.00%	$0.00		
stocknod	neog	+2.065%	46.27 usd	45.50	+0.9360	72,720	46.80	45.40	45.33	45.90	24.84	23,190,000						
stockpickr	neog	2.06%	$46.27 0.94 | 2.06%	45.50	0.94	72.72k	46.80	45.40	45.33	45.90	24.84							
stocksmart	neog	.0 %	$42.95	41.69	0	24,339	45.49	42.95										
stocktwits	neog	1.83%	46.16		+0.83													
streetinsider-com	neog	2.07%	46.27	$45.50	+0.94	72,720	$46.80	$45.40	$45.33	$45.90	$24.84		50.29				$0.92	
thecramerreport	neog		46.27	45.81	+0.936	72720	46.80	45.40										
thestree	neog	2.06%	$46.27	45.5	0.94	72720	46.8	45.4	45.33	-45.9	24.84	2.319e7		1.05129546e9				
tickerspy	neog	2.06%	$46.27	45.50	+0.94	70,153	46.80	45.40	45.33	45.90	24.84		49.8	1.0b	0.00%	$0.00		
tmx-quotemedia	neog	2.06%	46.270	45.500	0.936	72,720	46.800	45.400	45.334	45.899	24.840	23,190,000	49.30	1,073,001,300			0.92	
updown	neog	2.07%	$46.27	$45.50	$0.94	68,085	$46.80	$45.40	$45.33	$45.90	$24.84	23.19b	50.29	$1.04b			0.90	
wallstreetsurvivor	neog	2.34%	46.27	45.50	1.06	68,928	46.80	45.40		45.90	27.01		49.30	$1b			0.76	
yahoo-finance	neog	2.06%	46.27	45.81	0.94	72,720	46.80	45.40	45.33	46.80	24.84		50.85	1.07b			0.91	
ycharts-com	neog	+1.82%	46.16		+0.83					45.90	24.84		50.17	1.07b	0.00%		0.92	
zacks	neog	(2.07%)	46.27		0.94	vol.  72,720	46.80	45.40		46.80	24.80		49.28	1.05 b	0.00	0.00	.92	
advfn	cers	-2.32	2.95	3.0	-0.07	140039	3.015	2.93										
barchart	cers	-2.32%	2.95	3.00	-0.07	146,191	3.01	2.93	3.02	4.01	2.11		0.00	$140.42 m			-0.41	
barrons	cers	2.32%	2.95	3.00	-0.07	140,039	3.015	2.93				40.30 million		$143.75 million	cers has not issued dividends in more than 1 year.			
bloomberg	cers	-2.318%	2.950	3.000	-0.070	140,039	3.015	2.930		4.01	2.11	47.600mil		140.420mil			-0.410	
boston-com	cers	-2.318%	2.950 usd	3.000	-0.0700	140,039	3.015	2.930	3.020	4.010	2.110	47,600,000						
bostonmerchant	cers	-2.318%	2.950 usd	3.000	-0.0700	140,039	3.015	2.930	3.020	4.010	2.110	47,600,000						
business-insider	cers	-2.318%	2.950 usd	3.000	-0.0700	140,039	3.015	2.930	3.020	4.010	2.110	47,600,000						
chron	cers	-2.318%	2.950 usd	3.000	-0.0700	140,039	3.015	2.930	3.020	4.010	2.110	47,600,000						
cio-com	cers	-2.32%	2.950 usd	3.000	-0.0700	140,039	3.015	2.930	3.020	4.010	2.110	47,600,000		140m				
cnn-money	cers	-2.32%	2.95	3.00	-0.07	132,248	3.02	2.93	3.02				nm	$140.4m				
easystockalterts	cers	-2.33%	2.95	3.00	-0.07	140039	3.02	2.93	3.02	4.01	2.11						-0.40	
eresearch-fidelity-com	cers	-2.32%	2.9500	3.0000	-0.0700	140,039	3.0150	2.9300	3.0200	4.0100	2.1100	47,600,000	nm	$143.75m				
finance-abc7-com	cers	-2.318%	2.950 usd	3.000	-0.0700	140,039	3.015	2.930	3.020	4.010	2.110	47,600,000						
finance-abc7chicago-com	cers	-2.318%	2.950 usd	3.000	-0.0700	140,039	3.015	2.930	3.020	4.010	2.110	47,600,000						
financial-content	cers	-2.318%	2.950 usd	3.000	-0.0700	140,039	3.015	2.930	3.020	4.010	2.110	47,600,000						
finapps-forbes-com	cers	-2.3%	$2.95	3.00	-0.07	140,039	3.02	2.93	3.02	4.01	2.11	48 mil		140 mil	0.0	0.00	-0.41	
finviz	cers	-2.32%	2.95			140,039			3.02	-26.43%	39.81%	47.60m		140.42m			-0.40	
fool	cers	-2.32%	$2.95	$3.00	-0.07	132,248	$3.02	$2.93	$3.02	$4.01	$2.11		0.00	$140.42m				
foxbusiness	cers		$2.95		-0.07	140,188			$3.02									
google-finance	cers	(-2.32%)	2.95	3.00	-0.07	140,039.00	3.02	2.93		4.01	2.11	47.60m		140.42m			-0.40	
howthemarketworks	cers	-1.667%	2.95	3	-0.05	131,848	3.015	2.93	3									
hpcwire	cers	-2.318%	2.950 usd	3.000	-0.0700	140,039	3.015	2.930	3.020	4.010	2.110	47,600,000						
insidestocks	cers	-2.32%	2.95	3.00	-0.07	140039	3.02	2.93										
investopedia	cers	-2.32 %	$2.95	3.00	-0.07				3.02									
investorguide	cers	-2.32%	2.95	3.00	-0.07		3.015	2.93		4.01	2.11			140.4m			-0.394	
marketintellisearch	cers	-2.32 %	$2.95	$3.00	-0.07	132.20k	$3.02	$2.93	$3.02			47.60m	0.00	0.14b	0.0 %		-0.40	
marketwatch	cers	-2.32%	$2.95	open: 3.00	-0.07	12,991	$3.02	$2.93	$3.02	$4.01	$2.11			$143.75m				
minyanville	cers	-2.318%	2.950 usd	3.000	-0.0700	140,039	3.015	2.930	3.020	4.010	2.110	47,600,000						
msn-money	cers	-2.32%	2.95	3.00	-0.07	140,039	3.02	2.93	3.02	4.01	2.11	47.60 mil	-7.56	143.75 mil			-0.40	
nasdaq-com	cers	2.32%	$ 2.95	$ 3	0.07	140,039	$ 3.015	$ 2.93	$ 3.02	$ 4.01	$ 2.11	47,600,000		$ 140,420,000			$ -0.41	
optimum	cers	-2.32%	2.95 ( 4:30 pm edt)	3.00	-0.07	140,039	3.02	2.93	3.02	4.01	2.11	47.60m		140.4m			-0.40	
paidcontent	cers	-2.318%	2.950 usd	3.000	-0.0700	140,039	3.015	2.930	3.020	4.010	2.110	47,600,000						
pc-quote	cers	-2.32%	2.95	3.0	-0.07	140,039	3.015	2.93	3.02	4.01	2.11	48,729,492	-7.74359	143,752,000				
personal-wealth-biz	cers	-2.32%	2.95	3.00	-0.07	140,188	3.015	2.93	3.02	4.01	2.11					0.00	-0.394	
predictwallstreet	cers	-2.32%	2.95		-0.07	140,039												
raymond-james	cers	-2.32	2.95	3.00	-0.07	140,039	3.02	2.93	2.95	4.01	2.11						-0.41	
renewable-energy-world	cers	-2.318%	2.950 usd	3.000	-0.0700	140,039	3.015	2.930	3.020	4.010	2.110	47,600,000						
screamingmedia	cers	-2.32%	$	open: 3.00	-0.07	12,991	$3.02	$2.93	$3.02	$4.01	$2.11			$143.75m				
scroli	cers	%	cers			0												
simple-stock-quotes	cers	-2.32%	last trade: 2.95		change: -0.070													
smartmoney	cers	(-2.32%)	2.95	$3.00	-0.07	140,039	$3.02	$2.93	$3.02	$4.01	$2.11			143,800	0.00%	$0.00		
stocknod	cers	-2.318%	2.950 usd	3.000	-0.0700	140,039	3.015	2.930	3.020	4.010	2.110	47,600,000						
stockpickr	cers	-2.32%	$2.95 -0.07 | -2.32%	3.00	-0.07	140.04k	3.02	2.93	3.02	4.01	2.11							
stocksmart	cers	.0 %	$2.88	2.48	0	62,539	2.97	2.87										
stocktwits	cers	-2.32%	2.95		-0.07													
streetinsider-com	cers	2.32%	2.95	$3.00	-0.07	140,039	$3.02	$2.93	$3.02	$4.01	$2.11						$-0.40	
thecramerreport	cers		2.95	3.00	-0.07	140039	3.015	2.93										
thestree	cers	-2.32%	$2.95	3.0	-0.07	140039	3.02	2.93	3.02	-4.01	2.11	4.76e7		1.43752e8				
tickerspy	cers	-2.32%	$2.95	3.00	-0.07	127,048	3.02	2.93	3.02	4.01	2.11		-7.7	143.7m	0.00%	$0.00		
tmx-quotemedia	cers	-2.32%	2.950	3.000	-0.070	140,188	3.015	2.930	3.020	4.010	2.110	47,600,000		140,420,000			-0.40	
updown	cers	-2.32%	$2.95	$3.00	-$0.07	127,048	$3.02	$2.93	$3.02	$4.01	$2.11	47.60b		$143m			-0.39	
wallstreetsurvivor	cers	-1.67%	2.95	3.00	-0.05	131,848	3.02	2.93		4.01	2.11			$144m			-0.42	
yahoo-finance	cers	2.32%	2.95	3.00	0.07	140,039	3.02	2.93	3.02	4.01	2.11			140.42m			-0.39	
ycharts-com	cers	-2.32%	2.95		-0.07					4.01	2.11			140.42m	0.00%		-0.39	
zacks	cers	(-2.32%)	2.95		-0.07	vol.  140,039	3.02	2.93		4.01	2.11			143.75 m	0.00	0.00	-.4	
advfn	sri	-0.67	14.82	14.88	-0.1	86310	15.0	14.62										
barchart	sri	-0.67%	14.82	14.88	-0.10	86,310	15.00	14.62	14.92	17.22	7.03		26.80	$385.17 m			+0.50	
barrons	sri	0.67%	14.82	14.88	-0.10	83,382	15.00	14.62				24.33 million		$394.63 million	sri has not issued dividends in more than 1 year.			
bloomberg	sri	-0.670%	14.820	14.880	-0.100	86,310	15.000	14.620		17.22	7.03	26.450mil	27.444	391.982mil			0.540	
boston-com	sri	-0.6702%	14.82 usd	14.88	-0.1000	86,310	15.00	14.62	14.92	17.22	7.030	26,449,565						
bostonmerchant	sri	-0.6702%	14.82 usd	14.88	-0.1000	86,310	15.00	14.62	14.92	17.22	7.030	26,449,565						
business-insider	sri	-0.6702%	14.82 usd	14.88	-0.1000	86,310	15.00	14.62	14.92	17.22	7.030	26,449,565						
chron	sri	-0.6702%	14.82 usd	14.88	-0.1000	86,310	15.00	14.62	14.92	17.22	7.030	26,449,565						
cio-com	sri	-0.67%	14.82 usd	14.88	-0.1000	86,310	15.00	14.62	14.92	17.22	7.030	26,449,565	29.64	392m				
cnn-money	sri	-0.67%today&rsquo;s change	14.82data as of 4:02pm et	14.88	-0.10	86,310	15.00	14.62	14.92				29.6	$392.0m				
easystockalterts	sri	-0.67%	14.82	14.88	-0.10	86310	15.00	14.62	14.92	17.22	7.02		29.64				0.50	
eresearch-fidelity-com	sri	-0.67%	14.8200	14.8800	-0.1000	86,310	15.0000	14.6200	14.9200	17.2200	7.0200	26,450,000	29.84	$394.63m				
finance-abc7-com	sri	-0.6702%	14.82 usd	14.88	-0.1000	86,310	15.00	14.62	14.92	17.22	7.030	26,449,565						
finance-abc7chicago-com	sri	-0.6702%	14.82 usd	14.88	-0.1000	86,310	15.00	14.62	14.92	17.22	7.030	26,449,565						
financial-content	sri	-0.6702%	14.82 usd	14.88	-0.1000	86,310	15.00	14.62	14.92	17.22	7.030	26,449,565						
finapps-forbes-com	sri	-0.7%	$14.82	14.88	-0.10	86,310	15.00	14.62	14.92	17.22	7.03	26 mil	29.6	392 mil	0.0	0.00	0.50	
finviz	sri	-0.67%	14.82			86,310			14.92	-13.94%	111.11%	26.45m	29.64	391.99m			0.50	
fool	sri	-0.67%	$14.82	$14.88	-0.10	86,310	$15.00	$14.62	$14.92	$17.22	$7.02		29.80	$391.98m				
foxbusiness	sri		$14.82		-0.10	86,310			$14.92									
google-finance	sri	(-0.67%)	14.82	14.88	-0.10	86,310.00	15.00	14.62		17.22	7.02	26.45m	29.65	391.98m			0.50	
howthemarketworks	sri	0.543%	14.82	14.88	0.08	83,382	15	14.62	14.74									
hpcwire	sri	-0.6702%	14.82 usd	14.88	-0.1000	86,310	15.00	14.62	14.92	17.22	7.030	26,449,565						
insidestocks	sri	-0.67%	14.82	14.88	-0.10	83382	15.00	14.62					price earnings ratio: 29.64					
investopedia	sri	-0.67 %	$14.82	14.88	-0.10				14.92									
investorguide	sri	-0.67%	14.82	14.88	-0.10		15.00	14.62		17.22	7.02		31.08	379.3m			0.48	
marketintellisearch	sri	-0.67 %	$14.82	$14.88	-0.10	64.70k	$15.00	$14.62	$14.92			26.45m	29.84	0.39b	0.0 %		0.50	
marketwatch	sri	-0.67%	$14.82	open: 14.88	-0.10	2,928	$15.00	$14.62	$14.92	$17.22	$7.03		29.75	$394.63m			0.50	
minyanville	sri	-0.6702%	14.82 usd	14.88	-0.1000	86,310	15.00	14.62	14.92	17.22	7.030	26,449,565						
msn-money	sri	-0.67%	14.82	14.88	-0.10	86,310	15.00	14.62	14.92	17.22	7.02	26.45 mil	30.24	394.63 mil			0.50	
nasdaq-com	sri	0.67%	$ 14.82		0.10	86,310	$ 15	$ 14.62	$ 14.92	$ 17.22	$ 7.02	26,450,000	29.64	$ 391,989,000			$ 0.50	
optimum	sri	-0.67%	14.82 ( 4:15 pm edt)	14.88	-0.10	86,310	15.00	14.62	14.92	17.22	7.02	26.45m	29.6	392.0m			0.50	
paidcontent	sri	-0.6702%	14.82 usd	14.88	-0.1000	86,310	15.00	14.62	14.92	17.22	7.030	26,449,565						
pc-quote	sri	-0.67%	14.82	14.88	-0.10	86,310	15.0	14.62	14.92	17.22	7.02	26,628,475	30.44898	394,634,000				
personal-wealth-biz	sri	-0.67%	14.82	14.88	-0.10	86,310	15.00	14.62	14.92	17.22	7.02		31.08			0.00	0.48	
predictwallstreet	sri	-0.67%	14.82		-0.10	86,310												
raymond-james	sri	-0.67	14.82	14.88	-0.10	86,310	15.00	14.62	14.82	17.22	7.03		29.64				0.50	
renewable-energy-world	sri	-0.6702%	14.82 usd	14.88	-0.1000	86,310	15.00	14.62	14.92	17.22	7.030	26,449,565						
screamingmedia	sri	-0.67%	$	open: 14.88	-0.10	2,928	$15.00	$14.62	$14.92	$17.22	$7.03		29.75	$394.63m			0.50	
scroli	sri	%	sri			0												
simple-stock-quotes	sri	-0.67%	last trade: 14.82		change: -0.100								p/e ratio: 31.08					
stocknod	sri	-0.6702%	14.82 usd	14.88	-0.1000	86,310	15.00	14.62	14.92	17.22	7.030	26,449,565						
stockpickr	sri	-0.67%	$14.82 -0.10 | -0.67%	14.90	-0.10	86.31k	15.00	14.62	14.92	17.22	7.02							
stocksmart	sri	.0 %	$14.86	16	0	4,667	15.15	14.86										
stocktwits	sri	-0.60%	14.83		-0.09													
streetinsider-com	sri	0.67%	14.82	$14.88	-0.1	86,310	$15.00	$14.62	$14.92	$17.22	$7.02		29.64				$0.50	
thecramerreport	sri		14.82	14.88	-0.10	86310	15.00	14.62										
thestree	sri	-0.67%	$14.82	14.9	-0.1	86310	15.0	14.62	14.92	-17.22	7.02	2.6449565e7		3.9462751e8				
tickerspy	sri	-0.67%	$14.82	14.88	-0.10	86,310	15.00	14.62	14.92	17.22	7.02		30.4	381.9m	0.00%	$0.00		
tmx-quotemedia	sri	-0.67%	14.820	14.880	-0.100	86,310	15.000	14.620	14.920	17.220	7.030	26,449,565	29.80	391,982,553			0.50	
updown	sri	-0.67%	$14.82	$14.88	-$0.10	83,382	$15.00	$14.62	$14.92	$17.22	$7.03	26.45b	30.35	$390m			0.49	
wallstreetsurvivor	sri	0.54%	14.82	14.88	0.08	83,382	15.00	14.62		17.22	7.90		29.80	$395m			0.44	
yahoo-finance	sri	0.67%	14.82	14.88	0.10	86,310	15.00	14.62	14.92	17.22	7.02		30.88	379.35m			0.48	
ycharts-com	sri	-0.60%	14.83		-0.09					17.22	7.03		30.90	385.43m	0.00%		0.48	
zacks	sri	(-0.67%)	14.82		-0.10	vol.  86,310	15.00	14.62		17.22	7.02		27.13	394.63 m	0.00	0.00	.55	
advfn	ma	0.47	315.96	312.42	1.49	1038486	317.73	312.0										
barchart	ma	+0.47%	315.96	312.42	+1.49	1,038,486	317.73	312.00	314.47	317.73	190.64		20.25	$41.26 b	0.2%	$0.60	+14.88	
barrons	ma	0.47%	315.96	312.42	+1.49	1.029m	317.73	312.00				131.00 million		$40.01 billion	0.19%	$0.15		
bloomberg	ma	0.474%	315.960	312.420	1.490	1,038,486	317.730	312.000		317.73	191.00	120.665mil	21.205	40,318.300mil	0.142	0.150 regular cash	14.900	
boston-com	ma	+0.4738%	315.96 usd	312.42	+1.490	1,038,486	317.73	312.00	314.47	315.64	191.00	120,665,389						
bostonmerchant	ma	+0.4738%	315.96 usd	312.42	+1.490	1,038,486	317.73	312.00	314.47	315.64	191.00	120,665,389						
business-insider	ma	+0.4738%	315.96 usd	312.42	+1.490	1,038,486	317.73	312.00	314.47	315.64	191.00	120,665,389						
chron	ma	+0.4738%	315.96 usd	312.42	+1.490	1,038,486	317.73	312.00	314.47	315.64	191.00	120,665,389						
cio-com	ma	+0.47%	315.96 usd	312.42	+1.490	1,038,486	317.73	312.00	314.47	315.64	191.00	120,665,389	21.23	38b	0.2	0.6		
cnn-money	ma	+0.47%	315.96	312.42	+1.49	1,029,047	317.73	312.00	314.47				21.2	$38.1b	0.19%			
easystockalterts	ma	0.48%	315.96	312.42	+1.49	1038486	317.73	312.00	314.47	315.64	191.00		21.23				14.88	
eresearch-fidelity-com	ma	0.47%	315.9600	312.4200	1.4900	1,038,486	317.7300	312.0000	314.4700	315.6400	191.0000	120,665,000	21.13	$37.95b	0.19%	$0.150000		
finance-abc7-com	ma	+0.4738%	315.96 usd	312.42	+1.490	1,038,686	317.73	312.00	314.47	315.64	191.00	120,665,389						
finance-abc7chicago-com	ma	+0.4738%	315.96 usd	312.42	+1.490	1,038,686	317.73	312.00	314.47	315.64	191.00	120,665,389						
financial-content	ma	+0.4738%	315.96 usd	312.42	+1.490	1,038,686	317.73	312.00	314.47	315.64	191.00	120,665,389						
finapps-forbes-com	ma	0.5%	$315.96	312.42	1.49	1,038,686	317.73	312.00	314.47	315.64	191.00	121 mil	21.2	38 bil	0.2	0.60	14.88	
finviz	ma	0.47%	315.96			1,038,486			314.47	0.10%	65.74%	120.67m	21.25	38.13b		0.60	14.87	
fool	ma	+0.47%	$315.96	$312.42	1.49	1,038,486	$317.73	$312.00	$314.47	$315.64	$191.00		21.10	$40.20b	0.20%	0.60		
foxbusiness	ma		$315.96		+1.49	1,038,686			$314.47									
google-finance	ma	(0.47%)	315.96	312.42	+1.49	1.04m	317.73	312.00		317.73	191.00	127.24m	21.25	40.20b	0.19	0.15	14.87	
howthemarketworks	ma	4.852%	315.96	312.42	14.62	1,028,847	317.73	312	301.34									
hpcwire	ma	+0.4738%	315.96 usd	312.42	+1.490	1,038,486	317.73	312.00	314.47	315.64	191.00	120,665,389						
insidestocks	ma	+0.47%	315.96	312.42	+1.49	1029247	317.73	312.00					price earnings ratio: 21.23					
investopedia	ma	+0.47 %	$315.96	312.42	+1.49				314.47									
investorguide	ma	+0.47%	315.96	312.42	+1.49		317.73	312.00		286.80	191.00		21.13	40.203b			14.88	
marketintellisearch	ma	0.47 %	$315.96	$312.42	1.49	1010.10k	$317.73	$312.00	$314.47			120.67m	21.15	37.95b	0.19 %		14.87	
marketwatch	ma	+0.47%	$316.70	open: 312.42	+1.49	14,769	$317.73	$312.00	$314.47	$317.73	$191.00		132.89	$40.01b	0.19%	0.15	2.38	
minyanville	ma	+0.4738%	315.96 usd	312.42	+1.490	1,038,486	317.73	312.00	314.47	315.64	191.00	120,665,389						
msn-money	ma	+0.47%	315.96	312.42	+1.49	1.04 mil	317.73	312.00	314.47	315.64	191.00	120.67 mil	21.23	37.95 bil	0.19%	0.60	14.87	
nasdaq-com	ma	0.47%	$ 315.96		1.49	1,038,486	$ 317.73	$ 312	$ 314.47	$ 315.64	$ 191	120,665,000	21.23	$ 38,125,313,400	0.19 %	$0.600000	$ 14.88	
optimum	ma	+0.47%	315.96 ( 4:15 pm edt)	312.42	+1.49	1,038,486	317.73	312.00	314.47	315.64	191.00	120.67m	21.2	38.1b	0.19	0.60	14.88	
paidcontent	ma	+0.4738%	315.96 usd	312.42	+1.490	1,038,486	317.73	312.00	314.47	315.64	191.00	120,665,389						
pc-quote	ma	0.47%	315.96	312.42	1.49	1,038,686	317.73	312.0	314.47	315.64	191.00	120,095,971	21.13374	37,945,523,000		0.15		
personal-wealth-biz	ma	+0.47%	315.96	312.42		1,038,686	317.73	312.00	314.47	286.80	191.00		21.13		0.19	0.60	14.88	
predictwallstreet	ma	+0.47%	315.96		+1.49	1,038,486												
raymond-james	ma	0.47	315.96	312.42	1.49	1,038,486	317.73	312.00	315.96	315.64	191.00		21.15				14.94	
renewable-energy-world	ma	+0.4738%	315.96 usd	312.42	+1.490	1,038,486	317.73	312.00	314.47	315.64	191.00	120,665,389						
screamingmedia	ma	+0.47%	$	open: 312.42	+1.49	14,769	$317.73	$312.00	$314.47	$317.73	$191.00		132.89	$40.01b	0.19%	0.15	2.38	
scroli	ma	0.47%	ma 315.96	312.42	1.49	913,080	317.73	312.00	314.47	317.73	191.00		21.25				14.87	
simple-stock-quotes	ma	+0.47%	last trade: 315.96		change: 1.490								p/e ratio: 21.13					
smartmoney	ma	(0.47%)	315.96	$312.42	1.49	1,038,486	$317.73	$312.00	$314.47	$315.64	$191.00			37,945,600	0.19%	$0.15		
stocknod	ma	+0.4738%	315.96 usd	312.42	+1.490	1,038,486	317.73	312.00	314.47	315.64	191.00	120,665,389						
stockpickr	ma	0.47%	$315.96 1.49 | 0.47%	312.74	1.49	1.04m	317.73	312.00	314.47	315.64	191.00							
stocksmart	ma	.0 %	$280.95	223.53	0	108,206	287.1	280.83										
stocktwits	ma	0.51%	316.08		+1.61													
streetinsider-com	ma	0.47%	315.96	$312.42	+1.49	1,038,486	$317.73	$312.00	$314.47	$315.64	$191.00		21.23				$14.88	
thecramerreport	ma		315.96	312.42	+1.49	1038486	317.73	312.00										
thestree	ma	0.47%	$315.96	312.74	1.49	1038486	317.73	312.0	314.47	-315.64	191.0	1.27240394e8		3.7945644879e10				
tickerspy	ma	0.47%	$315.96	312.42	+1.49	1,038,486	317.73	312.00	314.47	315.64	191.00		21.1	40.4b	0.19%	$0.15		
tmx-quotemedia	ma	0.47%	315.960	312.420	1.490	1,038,686	317.730	312.000	314.470	315.640	191.000	120,665,389	21.10	38,125,436,308	0.191	0.150 usd	14.88	
updown	ma	0.47%	$315.96	$312.42	$1.49	1,023,717	$317.73	$312.00	$314.47	$315.64	$191.00	127.24b	21.09	$38.34b			14.91	
wallstreetsurvivor	ma	4.85%	315.96	312.42	14.62	1,028,847	317.73	312.00		315.64	191.00		21.10	$38b	0.20%	0.60 -	14.05	
yahoo-finance	ma	0.47%	315.96	312.42	1.49	1,038,486	317.73	312.00	314.47	317.73	191.00		21.23	40.20b	0.20%	0.60	14.88	
ycharts-com	ma	+0.53%	316.14		+1.67					315.64	191.00		21.25	41.29b	0.20%		14.88	
zacks	ma	(0.47%)	315.96		1.49	vol.  1,038,486	317.73	312.00		317.73	191.00		21.13	40.01 b	0.19	0.60	14.88	
advfn	dwa	-0.48	20.66	20.83	-0.1	1423749	20.92	20.24										
barchart	dwa	-0.48%	20.66	20.83	-0.10	1,423,749	20.92	20.24	20.76	37.74	19.81		10.98	$1.75 b			+1.83	
barrons	dwa	0.48%	20.66	20.83	-0.10	1.424m	20.92	20.24				87.18 million		$1.73 billion	dwa has not issued dividends in more than 1 year.			
bloomberg	dwa	-0.482%	20.660	20.830	-0.100	1,423,749	20.920	20.240		37.74	19.80	72.664mil	4.182	1,744.503mil			4.940	
boston-com	dwa	-0.4817%	20.66 usd	20.83	-0.1000	1,423,749	20.92	20.24	20.76	37.74	19.80	72,664,193						
bostonmerchant	dwa	-0.4817%	20.66 usd	20.83	-0.1000	1,423,749	20.92	20.24	20.76	37.74	19.80	72,664,193						
business-insider	dwa	-0.4817%	20.66 usd	20.83	-0.1000	1,423,749	20.92	20.24	20.76	37.74	19.80	72,664,193						
chron	dwa	-0.4817%	20.66 usd	20.83	-0.1000	1,423,749	20.92	20.24	20.76	37.74	19.80	72,664,193						
cio-com	dwa	-0.48%	20.66 usd	20.83	-0.1000	1,423,749	20.92	20.24	20.76	37.74	19.80	72,664,193	11.35	2b				
cnn-money	dwa	-0.48%	20.66	20.83	-0.10	1,423,178	20.92	20.24	20.76				11.4	$1.5b				
easystockalterts	dwa	-0.48%	20.66	20.83	-0.10	1423749	20.92	20.24	20.76	37.74	19.81		11.35				1.82	
eresearch-fidelity-com	dwa	-0.48%	20.6600	20.8300	-0.1000	1,423,749	20.9200	20.2400	20.7600	37.7400	19.8050	83,503,000	11.34	$1.73b				
finance-abc7-com	dwa	-0.4817%	20.66 usd	20.83	-0.1000	1,423,749	20.92	20.24	20.76	37.74	19.80	72,664,193						
finance-abc7chicago-com	dwa	-0.4817%	20.66 usd	20.83	-0.1000	1,423,749	20.92	20.24	20.76	37.74	19.80	72,664,193						
financial-content	dwa	-0.4817%	20.66 usd	20.83	-0.1000	1,423,749	20.92	20.24	20.76	37.74	19.80	72,664,193						
finapps-forbes-com	dwa	-0.5%	$20.66	20.83	-0.10	1,423,749	20.92	20.24	20.76	37.74	19.80	73 mil	11.3	2 bil	0.0	0.00	1.83	
finviz	dwa	-0.48%	20.66			1,423,749			20.76	-45.26%	4.29%	83.50m	11.29	1.73b			1.83	
fool	dwa	-0.48%	$20.66	$20.83	-0.10	1,423,749	$20.92	$20.24	$20.76	$37.74	$19.81		11.40	$1.73b				
foxbusiness	dwa		$20.66		-0.10	1,423,749			$20.76									
google-finance	dwa	(-0.48%)	20.66	20.83	-0.10	1.42m	20.92	20.24		37.74	19.81	83.50m	11.27	1.73b			1.83	
howthemarketworks	dwa	2.786%	20.66	20.83	0.56	1,415,581	20.92	20.24	20.1									
hpcwire	dwa	-0.4817%	20.66 usd	20.83	-0.1000	1,423,749	20.92	20.24	20.76	37.74	19.80	72,664,193						
insidestocks	dwa	-0.48%	20.66	20.83	-0.10	1423626	20.92	20.24					price earnings ratio: 11.29					
investopedia	dwa	-0.48 %	$20.66	20.83	-0.10				20.76									
investorguide	dwa	-0.48%	20.66	20.85	-0.10		20.92	20.24		37.74	24.38		11.33	1.725b			1.832	
marketintellisearch	dwa	-0.48 %	$20.66	$20.85	-0.10	1408.20k	$20.92	$20.24	$20.76			83.50m	11.34	1.73b	0.0 %		1.83	
marketwatch	dwa	-0.48%	$20.66	open: 20.83	-0.10	9,432	$20.92	$20.24	$20.76	$37.74	$19.81		11.15	$1.73b			1.85	
minyanville	dwa	-0.4817%	20.66 usd	20.83	-0.1000	1,423,749	20.92	20.24	20.76	37.74	19.80	72,664,193						
msn-money	dwa	-0.48%	20.66	20.83	-0.10	1.42 mil	20.92	20.24	20.76	37.74	19.81	83.50 mil	11.35	1.73 bil			1.83	
nasdaq-com	dwa	0.48%	$ 20.66	$ 20.83	0.10	1,423,749	$ 20.92	$ 20.24	$ 20.76	$ 37.74	$ 19.805	72,664,000	11.29	$ 1,501,238,240			$ 1.83	
optimum	dwa	-0.48%	20.66 ( 4:30 pm edt)	20.83	-0.10	1,423,749	20.92	20.24	20.76	37.74	19.80	72.66m	11.4	1.5b			1.82	
paidcontent	dwa	-0.4817%	20.66 usd	20.83	-0.1000	1,423,749	20.92	20.24	20.76	37.74	19.80	72,664,193						
pc-quote	dwa	-0.48%	20.66	20.83	-0.10	1,423,749	20.92	20.24	20.76	37.74	19.81	73,015,712	11.40659	1,508,505,000				
personal-wealth-biz	dwa	-0.48%	20.66	20.85	-0.10	1,423,749	20.92	20.24	20.76	37.74	24.38		11.33			0.00	1.832	
predictwallstreet	dwa	-0.48%	20.66		-0.10	1,423,749												
raymond-james	dwa	-0.48	20.66	20.83	-0.10	1,423,749	20.92	20.24	20.66	37.74	19.81		11.11				1.86	
renewable-energy-world	dwa	-0.4817%	20.66 usd	20.83	-0.1000	1,423,749	20.92	20.24	20.76	37.74	19.80	72,664,193						
screamingmedia	dwa	-0.48%	$	open: 20.83	-0.10	9,432	$20.92	$20.24	$20.76	$37.74	$19.81		11.15	$1.73b			1.85	
scroli	dwa	%	dwa			0												
simple-stock-quotes	dwa	-0.48%	last trade: 20.66		change: -0.100								p/e ratio: 11.33					
smartmoney	dwa	(-0.48%)	20.66	$20.83	-0.10	1,423,749	$20.92	$20.24	$20.76	$37.74	$19.80			1,508,500	0.00%	$0.00		
stocknod	dwa	-0.4817%	20.66 usd	20.83	-0.1000	1,423,749	20.92	20.24	20.76	37.74	19.80	72,664,193						
stockpickr	dwa	-0.48%	$20.66 -0.10 | -0.48%	20.83	-0.10	1.42m	20.92	20.24	20.76	37.74	19.81							
stocksmart	dwa	.0 %	$23.22	29.19	0	272,642	23.85	23.02										
stocktwits	dwa	-0.43%	20.67		-0.09													
streetinsider-com	dwa	0.48%	20.66	$20.83	-0.1	1,423,749	$20.92	$20.24	$20.76	$37.74	$19.81		11.35				$1.82	
thecramerreport	dwa		20.76		0.00	0												
thestree	dwa	-0.48%	$20.66	20.83	-0.1	1423749	20.92	20.24	20.76	-37.74	19.81	8.3502924e7		1.508508647e9				
tickerspy	dwa	-0.48%	$20.66	20.83	-0.10	1,423,749	20.92	20.24	20.76	37.74	19.80		11.4	1.7b	0.00%	$0.00		
tmx-quotemedia	dwa	-0.48%	20.660	20.830	-0.100	1,423,749	20.920	20.240	20.760	37.740	19.805	83,502,924	11.40	1,725,170,410			1.82	
updown	dwa	-0.48%	$20.66	$20.83	-$0.10	1,413,769	$20.92	$20.24	$20.76	$37.74	$19.80	83.50b	11.13	$1.67b			1.87	
wallstreetsurvivor	dwa	2.79%	20.66	20.83	0.56	1,415,581	20.92	20.24		37.74	19.81		11.40	$2b			1.96	
yahoo-finance	dwa	0.48%	20.66	20.85	0.10	1,423,749	20.92	20.24	20.76	37.74	19.81		11.28	1.73b			1.83	
ycharts-com	dwa	-0.43%	20.67		-0.09					37.74	19.85		11.36	1.75b	0.00%		1.82	
zacks	dwa	(-0.48%)	20.66		-0.10	vol.  1,423,749	20.92	20.24		37.74	19.81		11.34	1.73 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	23.75	6,827,481						
bostonmerchant	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	23.75	6,827,481						
business-insider	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	23.75	6,827,481						
chron	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	23.75	6,827,481						
cio-com	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	23.75	6,827,481	9.930	222m				
cnn-money	amph																	
easystockalterts	amph	0.00%	32.47	23.94	+0.00	321474	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	23.75	6,827,481						
finance-abc7chicago-com	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	23.75	6,827,481						
financial-content	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	23.75	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	23.75	6,827,481						
insidestocks	amph			symbol			exchange											
investorguide	amph		0.00															
marketintellisearch	amph	1.2 %	$12.62	$12.36	0.15	41.00k	$12.83	$12.21	$12.47						%			
marketwatch	amph																	
minyanville	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	23.75	6,827,481						
msn-money	amph	-0.78%	54.43	54.82	-0.43	739,347	54.84	54.03	54.86	59.11	38.44	176.16 mil	18.27	9.66 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	23.75	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	23.75	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	23.75	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	$23.94		321,474	$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	3.92	15.9	15.37	0.6	191873	15.9	15.32										
barchart	qdel	+3.92%	15.90	15.37	+0.60	193,899	15.90	15.32	15.30	16.30	10.75		52.24	$526.93 m			+0.04	
barrons	qdel	3.92%	15.90	15.37	+0.60	191,873	15.90	15.32				28.58 million		$507.44 million	qdel has not issued dividends in more than 1 year.			
bloomberg	qdel	3.922%	15.900	15.370	0.600	191,873	15.900	15.320		16.30	10.75	33.166mil	318.000	527.333mil			0.050	
boston-com	qdel	+3.922%	15.90 usd	15.37	+0.6000	191,873	15.90	15.32	15.30	16.30	10.75	33,165,573						
bostonmerchant	qdel	+3.922%	15.90 usd	15.37	+0.6000	191,873	15.90	15.32	15.30	16.30	10.75	33,165,573						
business-insider	qdel	+3.922%	15.90 usd	15.37	+0.6000	191,873	15.90	15.32	15.30	16.30	10.75	33,165,573						
chron	qdel	+3.922%	15.90 usd	15.37	+0.6000	191,873	15.90	15.32	15.30	16.30	10.75	33,165,573						
cio-com	qdel	+3.92%	15.90 usd	15.37	+0.6000	191,873	15.90	15.32	15.30	16.30	10.75	33,165,573	397.50	527m				
cnn-money	qdel	+3.92%	15.90	15.37	+0.60	188,720	15.90	15.32	15.30				397.5	$527.3m				
easystockalterts	qdel	3.90%	15.90	15.37	+0.60	191873	15.90	15.32	15.30	16.30	10.75		397.50				0.04	
eresearch-fidelity-com	qdel	3.92%	15.9000	15.3700	0.6000	191,873	15.9000	15.3200	15.3000	16.2982	10.7500	33,166,000	510.00	$507.44m				
finance-abc7-com	qdel	+3.922%	15.90 usd	15.37	+0.6000	191,873	15.90	15.32	15.30	16.30	10.75	33,165,573						
finance-abc7chicago-com	qdel	+3.922%	15.90 usd	15.37	+0.6000	191,873	15.90	15.32	15.30	16.30	10.75	33,165,573						
financial-content	qdel	+3.922%	15.90 usd	15.37	+0.6000	191,873	15.90	15.32	15.30	16.30	10.75	33,165,573						
finapps-forbes-com	qdel	3.9%	$15.90	15.37	0.60	191,873	15.90	15.32	15.30	16.29	10.75	33 mil	530.0	527 mil	0.0	0.00	0.03	
finviz	qdel	3.92%	15.90			191,873			15.30	-2.45%	47.91%	33.17m	397.50	527.40m			0.04	
fool	qdel	+3.92%	$15.90	$15.37	0.60	191,873	$15.90	$15.32	$15.30	$16.30	$10.75		382.50	$527.33m				
foxbusiness	qdel		$15.90		+0.60	194,473			$15.30									
google-finance	qdel	(3.92%)	15.90	15.37	+0.60	191,873.00	15.90	15.32		16.30	10.75	33.17m	410.85	527.33m			0.04	
howthemarketworks	qdel	4.95%	15.9	15.37	0.75	186,915	15.9	15.32	15.15									
hpcwire	qdel	+3.922%	15.90 usd	15.37	+0.6000	191,873	15.90	15.32	15.30	16.30	10.75	33,165,573						
insidestocks	qdel	+3.92%	15.90	15.37	+0.60	191873	15.90	15.32					price earnings ratio: 72.27					
investopedia	qdel	+3.92 %	$15.90	15.37	+0.60				15.30									
investorguide	qdel	+3.92%	15.90	15.40	+0.60		15.90	15.32		15.31	10.48		156.12	527.3m			0.098	
marketintellisearch	qdel	3.92 %	$15.90	$15.40	0.60	188.70k	$15.90	$15.32	$15.30			33.17m	382.50	0.51b	0.0 %		0.04	
marketwatch	qdel	+3.92%	$15.30	open: 15.37	+0.60	10,158	$15.90	$15.32	$15.30	$16.30	$10.75		193.90	$507.44m			0.08	
minyanville	qdel	+3.922%	15.90 usd	15.37	+0.6000	191,873	15.90	15.32	15.30	16.30	10.75	33,165,573						
msn-money	qdel	+3.92%	15.90	15.37	+0.60	191,873	15.90	15.32	15.30	16.30	10.75	33.17 mil	318.00	507.43 mil			0.04	
nasdaq-com	qdel	3.92%	$ 15.90	$ 15.37	0.60	191,873	$ 15.90	$ 15.32	$ 15.30	$ 16.2982	$ 10.75	33,166,000	397.5	$ 527,339,400			$ 0.04	
optimum	qdel	+3.92%	15.90 ( 4:30 pm edt)	15.37	+0.60	191,873	15.90	15.32	15.30	16.30	10.75	33.17m	397.5	527.3m			0.04	
paidcontent	qdel	+3.922%	15.90 usd	15.37	+0.6000	191,873	15.90	15.32	15.30	16.30	10.75	33,165,573						
pc-quote	qdel	3.92%	15.9	15.37	0.60	191,873	15.9	15.32	15.3	16.30	10.75	31,914,453	306.0	507,440,000				
personal-wealth-biz	qdel	+3.92%	15.90	15.40		194,473	15.90	15.32	15.30	15.31	10.48		156.12			0.00	0.098	
predictwallstreet	qdel	+3.92%	15.90		+0.60	191,873												
raymond-james	qdel	3.92	15.90	15.37	0.60	191,873	15.90	15.32	15.90	16.30	10.75		530.00				0.03	
renewable-energy-world	qdel	+3.922%	15.90 usd	15.37	+0.6000	191,873	15.90	15.32	15.30	16.30	10.75	33,165,573						
screamingmedia	qdel	+3.92%	$	open: 15.37	+0.60	7,558	$15.90	$15.32	$15.30	$16.30	$10.75		193.90	$507.44m			0.08	
scroli	qdel	%	qdel			0												
simple-stock-quotes	qdel	+3.92%	last trade: 15.90		change: 0.600								p/e ratio: 156.12					
smartmoney	qdel	(3.92%)	15.90	$15.37	0.60	191,873	$15.90	$15.32	$15.30	$16.30	$10.75			507,400	0.00%	$0.00		
stocknod	qdel	+3.922%	15.90 usd	15.37	+0.6000	191,873	15.90	15.32	15.30	16.30	10.75	33,165,573						
stockpickr	qdel	3.92%	$15.90 0.60 | 3.92%	15.37	0.60	191.87k	15.90	15.32	15.30	16.30	10.75							
stocksmart	qdel	.0 %	$15.09	14.4	0	10,986	15.53	15.09										
stocktwits	qdel	3.92%	15.90		+0.60													
streetinsider-com	qdel	3.92%	15.90	$15.37	+0.60	191,873	$15.90	$15.32	$15.30	$16.30	$10.75		397.50				$0.04	
thecramerreport	qdel		15.30	15.19	+0.15	136343	15.43	15.04										
thestree	qdel	3.92%	$15.9	15.37	0.6	191873	15.9	15.32	15.3	-16.3	10.75	3.3165573e7		5.07433267e8				
tickerspy	qdel	3.92%	$15.90	15.37	+0.60	191,873	15.90	15.32	15.30	16.30	10.75		306.0	507.4m	0.00%	$0.00		
tmx-quotemedia	qdel	3.92%	15.900	15.370	0.600	194,473	15.900	15.320	15.300	16.298	10.750	33,165,573	382.50	527,332,611			0.04	
updown	qdel	3.92%	$15.90	$15.37	$0.60	184,315	$15.90	$15.32	$15.30	$16.30	$10.75	33.16b	167.93	$502m			0.09	
wallstreetsurvivor	qdel	4.95%	15.90	15.37	0.75	186,915	15.90	15.32		16.30	10.75		382.50	$507m			-0.39	
yahoo-finance	qdel	3.92%	15.90	15.40	0.60	191,873	15.90	15.32	15.30	16.30	10.75		162.24	527.32m			0.10	
ycharts-com	qdel	+3.92%	15.90		+0.60					16.30	10.75		318.00	526.93m	0.00%		0.05	
zacks	qdel	(3.92%)	15.90		0.60	vol.  191,873	15.90	15.32		16.30	10.75		52.76	507.44 m	0.00	0.00	.29	
advfn	me	0.00	26.25		0.0													
barrons	me																	
bloomberg	me																	
boston-com	me	+2.000%	0.2550 cad	0.2650	+0.0050	60,700	0.2800	0.2500	0.2500	0.4800	0.1700	157,207,097						
bostonmerchant	me	+2.000%	0.2550 cad	0.2650	+0.0050	60,700	0.2800	0.2500	0.2500	0.4800	0.1700	157,207,097						
business-insider	me	+2.000%	0.2550 cad	0.2650	+0.0050	60,700	0.2800	0.2500	0.2500	0.4800	0.1700	157,207,097						
chron	me	+2.000%	0.2550 cad	0.2650	+0.0050	60,700	0.2800	0.2500	0.2500	0.4800	0.1700	157,207,097						
cio-com	me	+2.00%	0.2550 cad	0.2650	+0.0050	60,700	0.2800	0.2500	0.2500	0.4800	0.1700	157,207,097	12.75	40m				
cnn-money	me																	
easystockalterts	me	0.00%	26.25	25.25	+0.00	4907	26.25	26.25	26.25	26.42	11.35		22.63				1.16	
finance-abc7-com	me	+2.000%	0.2550 cad	0.2650	+0.0050	60,700	0.2800	0.2500	0.2500	0.4800	0.1700	157,207,097						
finance-abc7chicago-com	me	+2.000%	0.2550 cad	0.2650	+0.0050	60,700	0.2800	0.2500	0.2500	0.4800	0.1700	157,207,097						
financial-content	me	+2.000%	0.2550 cad	0.2650	+0.0050	60,700	0.2800	0.2500	0.2500	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	(2.00%)	0.255	0.26	+0.005	60,700.00	0.28	0.25		0.48	0.17	157.21m	52.04	40.09m			0.00	
howthemarketworks	me																	
hpcwire	me	+2.000%	0.2550 cad	0.2650	+0.0050	60,700	0.2800	0.2500	0.2500	0.4800	0.1700	157,207,097						
insidestocks	me			symbol			exchange											
investorguide	me		0.00															
marketintellisearch	me	-0.5 %	$110.42	$110.91	-0.55	433.80k	$111.83	$110.02	$110.97						%			
marketwatch	me	+2.00%	$0.26	open: 0.27	+0.0050	60,700	$0.28	$0.25	$0.25	$0.48	$0.17			$39.30m				
minyanville	me	+2.000%	0.2550 cad	0.2650	+0.0050	60,700	0.2800	0.2500	0.2500	0.4800	0.1700	157,207,097						
msn-money	me																	
paidcontent	me	+2.000%	0.2550 cad	0.2650	+0.0050	60,700	0.2800	0.2500	0.2500	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	+2.000%	0.2550 cad	0.2650	+0.0050	60,700	0.2800	0.2500	0.2500	0.4800	0.1700	157,207,097						
screamingmedia	me	+2.00%	$	open: 0.27	+0.0050	60,700	$0.28	$0.25	$0.25	$0.48	$0.17			$39.30m				
scroli	me	%	me			0												
simple-stock-quotes	me		last trade: 0.00		change: 0.000													
smartmoney	me																	
stocknod	me	+2.000%	0.2550 cad	0.2650	+0.0050	60,700	0.2800	0.2500	0.2500	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	$25.25		4,907	$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	(4.00%)	0.26		0.01	vol.  60,700	0.28	0.25		0.48	0.17							
advfn	feic	0.31	38.98	39.03	0.12	347289	39.32	38.27										
barchart	feic	+0.31%	38.98	39.03	+0.12	347,289	39.32	38.27	38.86	41.56	16.51		24.02	$1.50 b			+1.76	
barrons	feic	0.31%	38.98	39.03	+0.12	347,168	39.32	38.27				41.74 million		$1.50 billion	feic has not issued dividends in more than 1 year.			
bloomberg	feic	0.309%	38.980	39.030	0.120	347,289	39.320	38.270		41.56	16.51	38.694mil	24.362	1,508.293mil			1.600	
boston-com	feic	+0.3088%	38.98 usd	39.03	+0.1200	347,289	39.32	38.27	38.86	41.45	16.51	38,694,016						
bostonmerchant	feic	+0.3088%	38.98 usd	39.03	+0.1200	347,289	39.32	38.27	38.86	41.45	16.51	38,694,016						
business-insider	feic	+0.3088%	38.98 usd	39.03	+0.1200	347,289	39.32	38.27	38.86	41.45	16.51	38,694,016						
chron	feic	+0.3088%	38.98 usd	39.03	+0.1200	347,168	39.32	38.27	38.86	41.45	16.51	38,694,016						
cio-com	feic	+0.31%	38.98 usd	39.03	+0.1200	347,168	39.32	38.27	38.86	41.45	16.51	38,694,016	22.15	2b				
cnn-money	feic	+0.31%	38.98	39.03	+0.12	347,168	39.32	38.27	38.86				22.1	$1.5b				
easystockalterts	feic	0.31%	38.98	39.03	+0.12	347168	39.32	38.27	38.86	41.56	16.51		22.15				1.76	
eresearch-fidelity-com	feic	0.31%	38.9800	39.0300	0.1200	347,168	39.3200	38.2700	38.8600	41.5600	16.5100	38,694,000	22.08	$1.50b				
finance-abc7-com	feic	+0.3088%	38.98 usd	39.03	+0.1200	347,289	39.32	38.27	38.86	41.45	16.51	38,694,016						
finance-abc7chicago-com	feic	+0.3088%	38.98 usd	39.03	+0.1200	347,289	39.32	38.27	38.86	41.45	16.51	38,694,016						
financial-content	feic	+0.3088%	38.98 usd	39.03	+0.1200	347,289	39.32	38.27	38.86	41.45	16.51	38,694,016						
finapps-forbes-com	feic	0.3%	$38.98	39.03	0.12	347,289	39.32	38.27	38.86	41.56	16.51	39 mil	22.1	2 bil	0.0	0.00	1.76	
finviz	feic	0.31%	38.98			347,168			38.86	-6.21%	136.10%	38.69m	22.02	1.51b			1.77	
fool	feic	+0.31%	$38.98	$39.03	0.12	347,168	$39.32	$38.27	$38.86	$41.56	$16.51		22.10	$1.51b				
foxbusiness	feic		$38.98		+0.12	347,289			$38.86									
google-finance	feic	(0.31%)	38.98	39.03	+0.12	347,168.00	39.32	38.27		41.56	16.51	38.69m	22.07	1.51b			1.77	
howthemarketworks	feic	2.069%	38.98	39.03	0.79	340,090	39.32	38.27	38.19									
hpcwire	feic	+0.3088%	38.98 usd	39.03	+0.1200	347,168	39.32	38.27	38.86	41.45	16.51	38,694,016						
insidestocks	feic	+0.31%	38.98	39.03	+0.12	347289	39.32	38.27					price earnings ratio: 24.52					
investopedia	feic	+0.31 %	$38.98	39.03	+0.12				38.86									
investorguide	feic	+0.31%	38.98	39.13	+0.12		39.32	38.27		40.24	16.51		22.31	1.508b			1.742	
marketintellisearch	feic	0.31 %	$38.98	$39.13	0.12	344.50k	$39.32	$38.27	$38.86			38.69m	21.95	1.50b	0.0 %		1.77	
marketwatch	feic	+0.31%	$38.98	open: 39.03	+0.12	7,266	$39.32	$38.27	$38.86	$41.56	$16.51		22.87	$1.50b			1.70	
minyanville	feic	+0.3088%	38.98 usd	39.03	+0.1200	347,168	39.32	38.27	38.86	41.45	16.51	38,694,016						
msn-money	feic	+0.31%	38.98	39.03	+0.12	347,168	39.32	38.27	38.86	41.56	16.51	38.69 mil	22.02	1.5 bil			1.77	
nasdaq-com	feic	0.31%	$ 38.98	$ 39.03	0.12	347,168	$ 39.32	$ 38.27	$ 38.86	$ 41.56	$ 16.51	38,694,000	22.15	$ 1,508,292,120			$ 1.76	
optimum	feic	+0.31%	38.98 ( 4:30 pm edt)	39.03	+0.12	347,168	39.32	38.27	38.86	41.56	16.51	38.69m	22.1	1.5b			1.76	
paidcontent	feic	+0.3088%	38.98 usd	39.03	+0.1200	347,168	39.32	38.27	38.86	41.45	16.51	38,694,016						
pc-quote	feic	0.31%	38.98	39.03	0.12	347,289	39.32	38.27	38.86	41.56	16.51	38,574,879	21.9548	1,503,649,000				
personal-wealth-biz	feic	+0.31%	38.98	39.13		347,289	39.32	38.27	38.86	40.24	16.51		22.31			0.00	1.742	
predictwallstreet	feic	+0.31%	38.98		+0.12	347,168												
raymond-james	feic	0.31	38.98	39.03	0.12	347,168	39.32	38.27	38.98	41.56	16.51		20.73				1.88	
renewable-energy-world	feic	+0.3088%	38.98 usd	39.03	+0.1200	347,168	39.32	38.27	38.86	41.45	16.51	38,694,016						
screamingmedia	feic	+0.31%	$	open: 39.03	+0.12	7,266	$39.32	$38.27	$38.86	$41.56	$16.51		22.87	$1.50b			1.70	
scroli	feic	%	feic			0												
simple-stock-quotes	feic	+0.31%	last trade: 38.98		change: 0.120								p/e ratio: 22.31					
smartmoney	feic	(0.31%)	38.98	$39.03	0.12	347,168	$39.32	$38.27	$38.86	$41.56	$16.51			1,503,600	0.00%	$0.00		
stocknod	feic	+0.3088%	38.98 usd	39.03	+0.1200	347,168	39.32	38.27	38.86	41.45	16.51	38,694,016						
stockpickr	feic	0.31%	$38.98 0.12 | 0.31%	39.03	0.12	347.17k	39.32	38.27	38.86	41.56	16.51							
stocksmart	feic	.0 %	$40.08	26.53	0	121,041	40.82	38.88										
stocktwits	feic	0.26%	38.96		+0.10													
streetinsider-com	feic	0.31%	38.98	$39.03	+0.12	347,168	$39.32	$38.27	$38.86	$41.56	$16.51		22.15				$1.76	
thecramerreport	feic		38.98	39.13	+0.12	347168	39.32	38.27										
thestree	feic	0.31%	$38.98	39.03	0.12	347168	39.32	38.27	38.86	-41.56	16.51	3.8694016e7		1.503649462e9				
tickerspy	feic	0.31%	$38.98	39.03	+0.12	347,168	39.32	38.27	38.86	41.56	16.51		22.0	1.5b	0.00%	$0.00		
tmx-quotemedia	feic	0.31%	38.980	39.030	0.120	347,289	39.320	38.270	38.860	41.560	16.510	38,694,016	22.10	1,508,292,744			1.76	
updown	feic	0.31%	$38.98	$39.03	$0.12	339,253	$39.32	$38.27	$38.86	$41.56	$16.51	38.69b	20.70	$1.47b			1.88	
wallstreetsurvivor	feic	2.07%	38.98	39.03	0.79	340,090	39.32	38.27		41.56	16.51		22.10	$2b			1.34	
yahoo-finance	feic	0.31%	38.98	39.13	0.12	347,168	39.32	38.27	38.86	41.56	16.51		22.38	1.51b			1.74	
ycharts-com	feic	+0.26%	38.96		+0.10					41.56	16.51		22.01	1.50b	0.00%		1.77	
zacks	feic	(0.31%)	38.98		0.12	vol.  347,168	39.32	38.27		41.56	16.51		24.44	1.50 b	0.00	0.00	1.59	
advfn	chdx	0.44	13.56	13.56	0.06	16669	13.61	13.5										
barchart	chdx	+0.44%	13.56	13.56	+0.06	16,669	13.61	13.50	13.50	18.64	11.26		36.81	$207.60 m			+0.28	
barrons	chdx	0.44%	13.56	13.56	+0.06	16,669	13.61	13.50				16.70 million		$222.55 million	chdx has not issued dividends in more than 1 year.			
bloomberg	chdx	0.444%	13.560	13.560	0.060	16,669	13.610	13.500		18.64	11.26	15.323mil	30.818	223.544mil			0.440	
boston-com	chdx	+0.4444%	13.56 usd	13.56	+0.0600	16,669	13.61	13.50	13.50	18.64	11.26	15,323,041						
bostonmerchant	chdx	+0.4444%	13.56 usd	13.56	+0.0600	16,669	13.61	13.50	13.50	18.64	11.26	15,323,041						
business-insider	chdx	+0.4444%	13.56 usd	13.56	+0.0600	16,669	13.61	13.50	13.50	18.64	11.26	15,323,041						
chron	chdx	+0.4444%	13.56 usd	13.56	+0.0600	16,669	13.61	13.50	13.50	18.64	11.26	15,323,041						
cio-com	chdx	+0.44%	13.56 usd	13.56	+0.0600	16,669	13.61	13.50	13.50	18.64	11.26	15,323,041	37.67	208m				
cnn-money	chdx	+0.44%	13.56	13.56	+0.06	16,669	13.61	13.50	13.50				37.7	$207.8m				
easystockalterts	chdx	0.44%	13.56	13.56	+0.06	16669	13.61	13.50	13.50	18.64	11.26		37.67				0.36	
eresearch-fidelity-com	chdx	0.44%	13.5600	13.5600	0.0600	16,669	13.6100	13.5000	13.5000	18.6400	11.2600	16,486,000	48.21	$222.56m				
finance-abc7-com	chdx	+0.4444%	13.56 usd	13.56	+0.0600	16,669	13.61	13.50	13.50	18.64	11.26	15,323,041						
finance-abc7chicago-com	chdx	+0.4444%	13.56 usd	13.56	+0.0600	16,669	13.61	13.50	13.50	18.64	11.26	15,323,041						
financial-content	chdx	+0.4444%	13.56 usd	13.56	+0.0600	16,669	13.61	13.50	13.50	18.64	11.26	15,323,041						
finapps-forbes-com	chdx	0.4%	$13.56	13.56	0.06	16,669	13.61	13.50	13.50	18.64	11.26	15 mil	48.4	208 mil	0.0	0.00	0.28	
finviz	chdx	0.44%	13.56			16,669			13.50	-27.25%	20.43%	16.49m	48.43	223.60m			0.28	
fool	chdx	+0.44%	$13.56	$13.56	0.06	14,704	$13.61	$13.50	$13.50	$18.64	$11.26		37.50	$223.54m				
foxbusiness	chdx		$13.56		+0.06	16,669			$13.50									
google-finance	chdx	(0.44%)	13.56	13.56	+0.06	16,669.00	13.61	13.50		18.64	11.26	16.49m	48.14	223.54m			0.28	
howthemarketworks	chdx	-0.441%	13.56	13.56	-0.06	14,169	13.61	13.5	13.62									
hpcwire	chdx	+0.4444%	13.56 usd	13.56	+0.0600	16,669	13.61	13.50	13.50	18.64	11.26	15,323,041						
insidestocks	chdx	+0.44%	13.56	13.56	+0.06	16669	13.61	13.50					price earnings ratio: 33.90					
investopedia	chdx	+0.44 %	$13.56	13.56	+0.06				13.50									
investorguide	chdx	+0.44%	13.56	13.61	+0.06		13.61	13.50		18.64	10.21		45.30	218.7m			0.298	
marketintellisearch	chdx	0.44 %	$13.56	$13.61	0.06	17.00k	$13.61	$13.50	$13.50			16.49m	48.21	0.22b	0.0 %		0.28	
marketwatch	chdx	+0.44%	$13.56	open: 13.56	+0.06	1,965	$13.61	$13.50	$13.50	$18.64	$11.26		34.77	$222.55m			0.39	
minyanville	chdx	+0.4444%	13.56 usd	13.56	+0.0600	16,669	13.61	13.50	13.50	18.64	11.26	15,323,041						
msn-money	chdx	+0.44%	13.56	13.56	+0.06	16,669	13.61	13.50	13.50	18.64	11.26	16.49 mil	30.82	222.55 mil			0.28	
nasdaq-com	chdx	0.44%	$ 13.56	$ 13.56	0.06	16,669	$ 13.61	$ 13.50	$ 13.50	$ 18.64	$ 11.26	15,323,000	48.43	$ 207,779,880			$ 0.28	
optimum	chdx	+0.44%	13.56 ( 4:30 pm edt)	13.56	+0.06	16,669	13.61	13.50	13.50	18.64	11.26	15.32m	37.7	207.8m			0.36	
paidcontent	chdx	+0.4444%	13.56 usd	13.56	+0.0600	16,669	13.61	13.50	13.50	18.64	11.26	15,323,041						
pc-quote	chdx	0.44%	13.56	13.56	0.06	16,669	13.61	13.5	13.5	18.64	11.26	15,255,199	25.96154	206,861,000				
personal-wealth-biz	chdx	+0.44%	13.56	13.61		16,669	13.61	13.50	13.50	18.64	10.21		45.30			0.00	0.298	
predictwallstreet	chdx	+0.44%	13.56		+0.06	16,669												
raymond-james	chdx	0.44	13.56	13.56	0.06	16,669	13.61	13.50	13.56	18.64	11.26		45.20				0.30	
renewable-energy-world	chdx	+0.4444%	13.56 usd	13.56	+0.0600	16,669	13.61	13.50	13.50	18.64	11.26	15,323,041						
screamingmedia	chdx	+0.44%	$	open: 13.56	+0.06	1,965	$13.61	$13.50	$13.50	$18.64	$11.26		34.77	$222.55m			0.39	
scroli	chdx	%	chdx			0												
simple-stock-quotes	chdx	+0.44%	last trade: 13.56		change: 0.060								p/e ratio: 45.3					
smartmoney	chdx	(0.44%)	13.56	$13.56	0.06	16,669	$13.61	$13.50	$13.50	$18.64	$11.26			206,900	0.00%	$0.00		
stocknod	chdx	+0.4444%	13.56 usd	13.56	+0.0600	16,669	13.61	13.50	13.50	18.64	11.26	15,323,041						
stockpickr	chdx	0.44%	$13.56 0.06 | 0.44%	13.56	0.06	16.67k	13.61	13.50	13.50	18.64	11.26							
stocksmart	chdx	.0 %	$14.52	16.46	0	6,270	14.91	14.52										
stocktwits	chdx	0.74%	13.60		+0.10													
streetinsider-com	chdx	0.44%	13.56	$13.56	+0.06	16,669	$13.61	$13.50	$13.50	$18.64	$11.26		37.67				$0.36	
thecramerreport	chdx		13.56	13.61	+0.06	16669	13.61	13.50										
thestree	chdx	0.44%	$13.56	13.56	0.06	16669	13.61	13.5	13.5	-18.64	11.26	1.6485541e7		2.06861054e8				
tickerspy	chdx	0.44%	$13.56	13.56	+0.06	16,669	13.61	13.50	13.50	18.64	11.26		26.0	222.5m	0.00%	$0.00		
tmx-quotemedia	chdx	0.44%	13.560	13.560	0.060	16,669	13.610	13.500	13.500	18.640	11.260	16,485,541	37.50	223,543,936			0.36	
updown	chdx	0.44%	$13.56	$13.56	$0.06	14,704	$13.61	$13.50	$13.50	$18.64	$11.26	16.48b	23.58	$225m			0.57	
wallstreetsurvivor	chdx	-0.44%	13.56	13.56	-0.06	14,169	13.61	13.50		18.64	11.81		37.50	$207m			0.36	
yahoo-finance	chdx	0.44%	13.56	13.61	0.06	16,669	13.61	13.50	13.50	18.64	11.26		45.50	218.71m			0.30	
ycharts-com	chdx	+0.74%	13.60		+0.10					18.64	11.26							
zacks	chdx	(0.44%)	13.56		0.06	vol.  16,669	13.61	13.50		18.64	11.26		36.49	206.86 m	0.00	0.00	.37	
advfn	dllr	1.67	21.96	21.7	0.36	347841	22.1299	21.58										
barchart	dllr	+1.67%	21.96	21.70	+0.36	352,668	22.13	21.58	21.60	23.50	9.93		16.08	$805.93 m			+0.16	
barrons	dllr	1.67%	21.96	21.70	+0.36	335,879	22.13	21.58				36.16 million		$938.63 million	dllr has not issued dividends in more than 1 year.			
bloomberg	dllr	1.667%	21.960	21.700	0.360	347,841	22.130	21.580		23.50	9.93	43.455mil	14.673	954.273mil			1.497	
boston-com	dllr	+1.667%	21.96 usd	21.70	+0.3600	347,841	22.13	21.58	21.60	32.47	14.90	43,455,054						
bostonmerchant	dllr	+1.667%	21.96 usd	21.70	+0.3600	347,841	22.13	21.58	21.60	32.47	14.90	43,455,054						
business-insider	dllr	+1.667%	21.96 usd	21.70	+0.3600	347,841	22.13	21.58	21.60	32.47	14.90	43,455,054						
chron	dllr	+1.667%	21.96 usd	21.70	+0.3600	347,841	22.13	21.58	21.60	32.47	14.90	43,455,054						
cio-com	dllr	+1.67%	21.96 usd	21.70	+0.3600	347,841	22.13	21.58	21.60	32.47	14.90	43,455,054	19.43	954m				
cnn-money	dllr	+1.67%	21.96	21.77	+0.36	343,031	22.13	21.58	21.60				19.4	$954.3m				
easystockalterts	dllr	1.66%	21.96	21.70	+0.36	347841	22.13	21.58	21.60	32.47	14.90		19.43				1.13	
eresearch-fidelity-com	dllr	1.67%	21.9600	21.7000	0.3600	347,841	22.1299	21.5800	21.6000	23.5000	9.9333	43,455,000	19.12	$938.63m				
finance-abc7-com	dllr	+1.667%	21.96 usd	21.70	+0.3600	347,841	22.13	21.58	21.60	32.47	14.90	43,455,054						
finance-abc7chicago-com	dllr	+1.667%	21.96 usd	21.70	+0.3600	347,841	22.13	21.58	21.60	32.47	14.90	43,455,054						
financial-content	dllr	+1.667%	21.96 usd	21.70	+0.3600	347,841	22.13	21.58	21.60	32.47	14.90	43,455,054						
finapps-forbes-com	dllr	1.7%	$21.96	21.70	0.36	347,841	22.13	21.58	21.60	23.50	9.93	43 mil	19.5	954 mil	0.0	0.00	1.12	
finviz	dllr	1.67%	21.96			343,896			21.60	-6.55%	121.07%	24.40m	19.29	527.04m			1.12	
fool	dllr	+1.67%	$21.96	$21.70	0.36	340,236	$22.13	$21.58	$21.60	$23.50	$9.93		19.20	$954.27m				
foxbusiness	dllr		$21.96		+0.36	347,977			$21.60									
google-finance	dllr	(1.67%)	21.96	21.70	+0.36	343,031.00	22.13	21.58		23.50	9.93	43.46m	19.55	954.27m			1.12	
howthemarketworks	dllr	1.432%	21.96	21.7	0.31	340,236	22.1299	21.58	21.65									
hpcwire	dllr	+1.667%	21.96 usd	21.70	+0.3600	347,841	22.13	21.58	21.60	32.47	14.90	43,455,054						
insidestocks	dllr	+1.67%	21.96	21.70	+0.36	347841	22.13	21.58					price earnings ratio: 16.07					
investopedia	dllr	+1.67 %	$21.96	21.70	+0.36				21.60									
investorguide	dllr	+1.53%	21.93	21.70	+0.33		22.1299	21.58		23.50	9.9333		18.54	804.3m			1.165	
marketintellisearch	dllr	1.67 %	$21.96	$21.70	0.36	334.20k	$22.13	$21.58	$21.60			24.40m	19.29	0.53b	0.0 %		1.12	
marketwatch	dllr	+1.67%	$21.96	open: 21.70	+0.36	10,538	$22.13	$21.58	$21.60	$23.50	$9.93		19.84	$938.63m			1.11	
minyanville	dllr	+1.667%	21.96 usd	21.70	+0.3600	343,031	22.13	21.58	21.60	32.47	14.90	43,455,054						
msn-money	dllr	+1.67%	21.96	21.70	+0.36	343,031	22.13	21.58	21.60	23.50	9.93	43.46 mil	9.00	938.63 mil			1.12	
nasdaq-com	dllr	1.67%	$ 21.96	$ 21.70	0.36	343,031	$ 22.1299	$ 21.58	$ 21.60	$ 23.50	$ 9.9333	43,455,000	134.48	$ 954,271,800			$ 0.16	
optimum	dllr	+1.67%	21.96 ( 4:00 pm edt)	21.70	+0.36	340,236	22.13	21.58	21.60	32.47	14.90	43.46m	19.4	954.3m			1.13	
paidcontent	dllr	+1.667%	21.96 usd	21.70	+0.3600	343,031	22.13	21.58	21.60	32.47	14.90	43,455,054						
pc-quote	dllr	1.67%	21.96	21.7	0.36	347,841	22.1299	21.58	21.6	23.50	9.93	42,742,623	8.85246	938,628,000				
personal-wealth-biz	dllr	+1.67%	21.96	21.70		347,977	22.1299	21.58	21.60	23.50	9.9333		18.54			0.00	1.165	
predictwallstreet	dllr	+1.67%	21.96		+0.36	343,031												
raymond-james	dllr	1.67	21.96	21.70	0.36	343,031	22.13	21.58	21.96	23.50	9.94		18.77				1.17	
renewable-energy-world	dllr	+1.667%	21.96 usd	21.70	+0.3600	343,031	22.13	21.58	21.60	32.47	14.90	43,455,054						
screamingmedia	dllr	+1.67%	$	open: 21.70	+0.36	10,538	$22.13	$21.58	$21.60	$23.50	$9.93		19.84	$938.63m			1.11	
scroli	dllr	%	dllr			0												
simple-stock-quotes	dllr	+1.67%	last trade: 21.96		change: 0.360								p/e ratio: 18.54					
smartmoney	dllr	(1.67%)	21.96	$21.70	0.36	347,841	$22.13	$21.58	$21.60	$23.50	$9.93			938,600	0.00%	$0.00		
stocknod	dllr	+1.667%	21.96 usd	21.70	+0.3600	347,841	22.13	21.58	21.60	32.47	14.90	43,455,054						
stockpickr	dllr	1.67%	$21.96 0.36 | 1.67%	21.70	0.36	343.03k	22.13	21.58	21.60	23.50	9.93							
stocksmart	dllr	.0 %	$22.36	28.42	0	39,129	22.73	22.28										
stocktwits	dllr	1.48%	21.92		+0.32													
streetinsider-com	dllr	1.67%	21.96	$21.70	+0.36	347,841	$22.13	$21.58	$21.60	$32.47	$14.90		19.43				$1.13	
thecramerreport	dllr		21.96	21.70	+0.36	347841	22.1299	21.58										
thestree	dllr	1.67%	$21.96	21.7	0.36	347841	22.13	21.58	21.6	-23.5	9.93	4.3455054e7		9.38629166e8				
tickerspy	dllr	1.67%	$21.96	21.70	+0.36	343,896	22.13	21.58	21.60	23.50	9.93		8.9	793.9m	0.00%	$0.00		
tmx-quotemedia	dllr	1.67%	21.960	21.700	0.360	347,977	22.130	21.580	21.600	23.500	6.622	43,455,054	19.20	954,272,986			1.13	
updown	dllr	1.67%	$21.96	$21.70	$0.36	335,879	$22.13	$21.58	$21.60	$23.50	$9.93	43.45b	18.36	$941m			1.18	
wallstreetsurvivor	dllr	1.43%	21.96	21.70	0.31	340,236	22.13	21.58		23.50	9.93		19.20	$939m			-0.13	
yahoo-finance	dllr	1.67%	21.96	21.70	0.36	343,031	22.13	21.58	21.60	23.50	9.93		18.85	805.43m			1.17	
ycharts-com	dllr	+1.48%	21.92		+0.32					23.50	9.93		19.28	804.46m	0.00%		1.14	
zacks	dllr	(1.67%)	21.96		0.36	vol.  343,031	22.13	21.58		23.50	9.93		16.04	938.63 m	0.00	0.00	1.35	
advfn	scvl	-0.67	31.04	31.21	-0.21	57654	31.34	30.76										
barchart	scvl	-0.67%	31.04	31.21	-0.21	59,638	31.34	30.76	31.25	31.43	16.24		14.64	$411.28 m			+2.10	
barrons	scvl	0.67%	31.04	31.21	-0.21	57,654	31.34	30.76				13.06 million		$414.09 million	scvl has not issued dividends in more than 1 year.			
bloomberg	scvl	-0.672%	31.040	31.210	-0.210	57,654	31.340	30.760		31.43	16.24	13.251mil	15.068	411.302mil			2.060	
boston-com	scvl	-0.6720%	31.04 usd	31.21	-0.2100	57,654	31.34	30.76	31.25	31.43	16.24	13,250,713						
bostonmerchant	scvl	-0.6720%	31.04 usd	31.21	-0.2100	57,654	31.34	30.76	31.25	31.43	16.24	13,250,713						
business-insider	scvl	-0.6720%	31.04 usd	31.21	-0.2100	57,654	31.34	30.76	31.25	31.43	16.24	13,250,713						
chron	scvl	-0.6720%	31.04 usd	31.21	-0.2100	57,654	31.34	30.76	31.25	31.43	16.24	13,250,713						
cio-com	scvl	-0.67%	31.04 usd	31.21	-0.2100	57,654	31.34	30.76	31.25	31.43	16.24	13,250,713	14.85	411m				
cnn-money	scvl	-0.67%	31.04	31.21	-0.21	57,654	31.34	30.76	31.25				14.9	$411.3m				
easystockalterts	scvl	-0.67%	31.04	31.21	-0.21	57654	31.34	30.76	31.25	31.43	16.24		14.85				2.09	
eresearch-fidelity-com	scvl	-0.67%	31.0400	31.2100	-0.2100	57,654	31.3400	30.7600	31.2500	31.4300	16.2400	13,251,000	14.88	$414.09m				
finance-abc7-com	scvl	-0.6720%	31.04 usd	31.21	-0.2100	57,654	31.34	30.76	31.25	31.43	16.24	13,250,713						
finance-abc7chicago-com	scvl	-0.6720%	31.04 usd	31.21	-0.2100	57,654	31.34	30.76	31.25	31.43	16.24	13,250,713						
financial-content	scvl	-0.6720%	31.04 usd	31.21	-0.2100	57,654	31.34	30.76	31.25	31.43	16.24	13,250,713						
finapps-forbes-com	scvl	-0.7%	$31.04	31.21	-0.21	57,654	31.34	30.76	31.25	31.43	16.24	13 mil	14.8	411 mil	0.0	0.00	2.10	
finviz	scvl	-0.67%	31.04			57,454			31.25	-1.24%	91.13%	13.25m	14.78	411.28m			2.10	
fool	scvl	-0.67%	$31.04	$31.21	-0.21	57,454	$31.34	$30.76	$31.25	$31.43	$16.24		15.00	$411.30m				
foxbusiness	scvl		$31.04		-0.21	57,654			$31.25									
google-finance	scvl	(-0.67%)	31.04	31.21	-0.21	57,654.00	31.34	30.76		31.43	16.24	13.25m	14.76	411.30m			2.10	
howthemarketworks	scvl	2.952%	31.04	31.21	0.89	55,989	31.34	30.76	30.15									
hpcwire	scvl	-0.6720%	31.04 usd	31.21	-0.2100	57,654	31.34	30.76	31.25	31.43	16.24	13,250,713						
insidestocks	scvl	-0.67%	31.04	31.21	-0.21	57654	31.34	30.76					price earnings ratio: 15.07					
investopedia	scvl	-0.67 %	$31.04	31.21	-0.21				31.25									
investorguide	scvl	-0.67%	31.04	31.17	-0.21		31.34	30.76		30.09	16.24		14.99	411.3m			2.085	
marketintellisearch	scvl	-0.67 %	$31.04	$31.17	-0.21	55.50k	$31.34	$30.76	$31.25			13.25m	14.88	0.41b	0.0 %		2.10	
marketwatch	scvl	-0.67%	$31.25	open: 31.21	-0.21	2,898	$31.34	$30.76	$31.25	$31.43	$16.24		14.90	$414.09m			2.08	
minyanville	scvl	-0.6720%	31.04 usd	31.21	-0.2100	57,654	31.34	30.76	31.25	31.43	16.24	13,250,713						
msn-money	scvl	-0.67%	31.04	31.21	-0.21	57,654	31.34	30.76	31.25	31.43	16.24	13.25 mil	14.92	414.08 mil			2.10	
nasdaq-com	scvl	0.67%	$ 31.04	$ 31.21	0.21	57,654	$ 31.34	$ 30.76	$ 31.25	$ 31.43	$ 16.24	13,248,000	14.78	$ 411,217,920			$ 2.10	
optimum	scvl	-0.67%	31.04 ( 4:30 pm edt)	31.21	-0.21	57,654	31.34	30.76	31.25	31.43	16.24	13.25m	14.9	411.3m			2.09	
paidcontent	scvl	-0.6720%	31.04 usd	31.21	-0.2100	57,654	31.34	30.76	31.25	31.43	16.24	13,250,713						
pc-quote	scvl	-0.67%	31.04	31.21	-0.21	57,654	31.34	30.76	31.25	31.43	16.24	13,340,651	15.02404	414,094,000				
personal-wealth-biz	scvl	-0.67%	31.04	31.17	-0.21	57,654	31.34	30.76	31.25	30.09	16.24		14.99			0.00	2.085	
predictwallstreet	scvl	-0.67%	31.04		-0.21	57,654												
raymond-james	scvl	-0.67	31.04	31.21	-0.21	57,654	31.34	30.76	31.04	31.43	16.24		14.51				2.14	
renewable-energy-world	scvl	-0.6720%	31.04 usd	31.21	-0.2100	57,654	31.34	30.76	31.25	31.43	16.24	13,250,713						
screamingmedia	scvl	-0.67%	$	open: 31.21	-0.21	2,898	$31.34	$30.76	$31.25	$31.43	$16.24		14.90	$414.09m			2.08	
scroli	scvl	%	scvl			0												
simple-stock-quotes	scvl	-0.67%	last trade: 31.04		change: -0.210								p/e ratio: 14.99					
smartmoney	scvl	(-0.67%)	31.04	$31.21	-0.21	57,654	$31.34	$30.76	$31.25	$31.43	$16.24			414,100	0.00%	$0.00		
stocknod	scvl	-0.6720%	31.04 usd	31.21	-0.2100	57,654	31.34	30.76	31.25	31.43	16.24	13,250,713						
stockpickr	scvl	-0.67%	$31.04 -0.21 | -0.67%	31.21	-0.21	57.45k	31.34	30.76	31.25	31.43	16.24							
stocksmart	scvl	.0 %	$26.525	26.89	0	6,020	27.24	26.52										
stocktwits	scvl	-0.77%	31.01		-0.24													
streetinsider-com	scvl	0.67%	31.04	$31.21	-0.21	57,654	$31.34	$30.76	$31.25	$31.43	$16.24		14.85				$2.09	
thecramerreport	scvl		31.04	31.17	-0.21	57654	31.34	30.76										
thestree	scvl	-0.67%	$31.04	31.21	-0.21	57454	31.34	30.76	31.25	-31.43	16.24	1.3250713e7		4.14084781e8				
tickerspy	scvl	-0.67%	$31.04	31.21	-0.21	57,654	31.34	30.76	31.25	31.43	16.24		15.0	413.9m	0.00%	$0.00		
tmx-quotemedia	scvl	-0.67%	31.040	31.210	-0.210	57,654	31.340	30.760	31.250	31.430	16.240	13,250,713	15.00	411,302,132			2.09	
updown	scvl	-0.67%	$31.04	$31.21	-$0.21	53,874	$31.34	$30.76	$31.25	$31.43	$16.24	13.24b	14.52	$400m			2.15	
wallstreetsurvivor	scvl	2.95%	31.04	31.21	0.89	55,989	31.34	30.76		31.43	16.24		15.00	$414m			2.05	
yahoo-finance	scvl	0.67%	31.04	31.17	0.21	57,654	31.34	30.76	31.25	31.43	16.24		14.89	411.28m			2.09	
ycharts-com	scvl	-0.77%	31.01		-0.24					31.43	16.24		14.91	410.88m	0.00%		2.08	
zacks	scvl	(-0.67%)	31.04		-0.21	vol.  57,654	31.34	30.76		31.43	16.24		15.17	414.09 m	0.00	0.00	2.06	
advfn	dvn	1.32	79.8	78.54	1.04	2794600	80.43	78.49										
barchart	dvn	+1.32%	79.80	78.54	+1.04	2,794,600	80.43	78.49	78.76	93.36	58.56		13.40	$34.07 b	0.86%	$0.68	+8.63	
barrons	dvn	1.32%	79.80	78.54	+1.04	2.792m	80.43	78.49				441.32 million		$33.32 billion	0.85%	$0.17		
bloomberg	dvn	1.320%	79.800	78.540	1.040	2,794,600	80.430	78.490		93.56	59.07	423.000mil	14.916	33,755.400mil	0.815	0.170 regular cash	5.350	
boston-com	dvn	+1.320%	79.80 usd	78.54	+1.040	2,794,600	80.43	78.49	78.76	93.56	59.07	423,000,000						
bostonmerchant	dvn	+1.320%	79.80 usd	78.54	+1.040	2,794,600	80.43	78.49	78.76	93.56	59.07	423,000,000						
business-insider	dvn	+1.320%	79.80 usd	78.54	+1.040	2,794,600	80.43	78.49	78.76	93.56	59.07	423,000,000						
chron	dvn	+1.320%	79.80 usd	78.54	+1.040	2,794,600	80.43	78.49	78.76	93.56	59.07	423,000,000						
cio-com	dvn	+1.32%	79.80 usd	78.54	+1.040	2,794,600	80.43	78.49	78.76	93.56	59.07	423,000,000	21.06	34b	0.9	0.68		
cnn-money	dvn	+1.32%today&rsquo;s change	79.80data as of 4:00pm et	78.54	+1.04	2,759,690	80.43	78.49	78.76				21.1	$33.8b	0.85%			
easystockalterts	dvn	1.32%	79.80	78.54	+1.04	2794600	80.43	78.49	78.76	93.56	59.07		21.06				3.79	
eresearch-fidelity-com	dvn	1.32%	79.8000	78.5400	1.0400	2,794,600	80.4300	78.4900	78.7600	93.5550	59.0700	423,000,000	20.84	$33.32b	0.86%	$0.170000		
finance-abc7-com	dvn	+1.320%	79.80 usd	78.54	+1.040	2,794,600	80.43	78.49	78.76	93.56	59.07	423,000,000						
finance-abc7chicago-com	dvn	+1.320%	79.80 usd	78.54	+1.040	2,794,600	80.43	78.49	78.76	93.56	59.07	423,000,000						
financial-content	dvn	+1.320%	79.80 usd	78.54	+1.040	2,794,600	80.43	78.49	78.76	93.56	59.07	423,000,000						
finapps-forbes-com	dvn	1.3%	$79.80	78.54	1.04	2,794,600	80.43	78.49	78.76	93.55	59.07	423 mil	9.2	34 bil	0.9	0.68	8.63	
finviz	dvn	1.32%	79.80			2,794,600			78.76	-14.52%	36.27%	423.00m	21.22	33.76b		0.68	3.76	
fool	dvn	+1.32%	$79.80	$78.54	1.04	2,758,890	$80.43	$78.49	$78.76	$93.56	$59.07		9.10	$33.76b	0.90%	0.68		
foxbusiness	dvn		$79.80		+1.04	2,794,600			$78.76									
google-finance	dvn	(1.32%)	79.80	78.54	+1.04	2.79m	80.43	78.49		93.56	59.07	423.00m	21.22	33.76b	0.85	0.17	3.76	
howthemarketworks	dvn	1.256%	79.8	78.54	0.99	2,791,625	80.43	78.49	78.81									
hpcwire	dvn	+1.320%	79.80 usd	78.54	+1.040	2,794,600	80.43	78.49	78.76	93.56	59.07	423,000,000						
insidestocks	dvn	+1.32%	79.80	78.54	+1.04	2791625	80.43	78.49					price earnings ratio: 14.48					
investopedia	dvn	+1.32 %	$79.80	78.54	+1.04				78.76									
investorguide	dvn	+1.32%	79.80	78.54	+1.04		80.43	78.49		93.56	59.07		9.04	33.755b			8.715	
marketintellisearch	dvn	1.32 %	$79.80	$78.54	1.04	2740.50k	$80.43	$78.49	$78.76			423.00m	20.95	33.32b	0.86 %		3.76	
marketwatch	dvn	+1.32%	$79.80	open: 78.54	+1.04	27,616	$80.43	$78.49	$78.76	$93.56	$59.07		20.63	$33.32b	0.85%	0.17	3.87	
minyanville	dvn	+1.320%	79.80 usd	78.54	+1.040	2,794,600	80.43	78.49	78.76	93.56	59.07	423,000,000						
msn-money	dvn	+1.32%	79.80	78.54	+1.04	2.79 mil	80.43	78.49	78.76	93.56	59.07	423.00 mil	20.94	33.32 bil	0.86%	0.68	8.47	
nasdaq-com	dvn	1.32%	$ 79.80		1.04	2,794,600	$ 80.43	$ 78.49	$ 78.76	$ 93.555	$ 59.07	423,000,000	9.25	$ 33,755,400,000	0.86 %	$0.680000	$ 8.63	
optimum	dvn	+1.32%	79.80 ( 4:15 pm edt)	78.54	+1.04	2,794,600	80.43	78.49	78.76	93.56	59.07	423.00m	21.1	33.8b	0.85	0.68	3.79	
paidcontent	dvn	+1.320%	79.80 usd	78.54	+1.040	2,794,600	80.43	78.49	78.76	93.56	59.07	423,000,000						
pc-quote	dvn	1.32%	79.8	78.54	1.04	2,794,600	80.43	78.49	78.76	93.56	59.07	417,487,218	20.67192	33,315,480,000		0.17		
personal-wealth-biz	dvn	+1.32%	79.80	78.54		2,794,600	80.43	78.49	78.76	93.56	59.07		9.04		0.83	0.65	8.715	
predictwallstreet	dvn	+1.32%	79.80		+1.04	2,794,600												
raymond-james	dvn	1.32	79.80	78.54	1.04	2,794,600	80.43	78.49	79.80	93.56	59.07		21.06				3.79	
renewable-energy-world	dvn	+1.320%	79.80 usd	78.54	+1.040	2,794,600	80.43	78.49	78.76	93.56	59.07	423,000,000						
screamingmedia	dvn	+1.32%	$	open: 78.54	+1.04	27,616	$80.43	$78.49	$78.76	$93.56	$59.07		20.63	$33.32b	0.85%	0.17	3.87	
scroli	dvn	1.32%	dvn 79.80	78.54	1.04	2,377,790	80.43	78.49	78.76	93.56	59.07		21.22				3.76	
simple-stock-quotes	dvn	+1.32%	last trade: 79.80		change: 1.040								p/e ratio: 9.04					
smartmoney	dvn	(1.32%)	79.80	$78.54	1.04	2,794,600	$80.43	$78.49	$78.76	$93.56	$59.07			33,315,500	0.86%	$0.17		
stocknod	dvn	+1.320%	79.80 usd	78.54	+1.040	2,794,600	80.43	78.49	78.76	93.56	59.07	423,000,000						
stockpickr	dvn	1.32%	$79.80 1.04 | 1.32%	78.54	1.04	2.79m	80.43	78.49	78.76	93.56	59.07							
stocksmart	dvn	.0 %	$82.71	78.12	0	460,329	84.26	82.36										
stocktwits	dvn	1.36%	79.83		+1.07													
streetinsider-com	dvn	1.32%	79.80	$78.54	+1.04	2,794,600	$80.43	$78.49	$78.76	$93.56	$59.07		21.06				$3.79	
thecramerreport	dvn		78.76	78.86	-0.05	2929013	79.22	77.49										
thestree	dvn	1.32%	$79.8	78.54	1.04	2794600	80.43	78.49	78.76	-93.56	59.07	4.23e8		3.331548e10				
tickerspy	dvn	1.32%	$79.80	78.54	+1.04	2,794,600	80.43	78.49	78.76	93.56	59.07		20.7	33.4b	0.86%	$0.17		
tmx-quotemedia	dvn	1.32%	79.800	78.540	1.040	2,794,600	80.430	78.490	78.760	93.555	59.070	423,000,000	9.10	33,755,400,000	0.863	0.170 usd	8.66	
updown	dvn	1.32%	$79.80	$78.54	$1.04	2,759,690	$80.43	$78.49	$78.76	$93.56	$59.07	423.00b	8.98	$33.33b			8.77	
wallstreetsurvivor	dvn	1.26%	79.80	78.54	0.99	2,791,625	80.43	78.49		93.56	59.07		9.10	$33b	0.90%	0.64 -	10.31	
yahoo-finance	dvn	1.32%	79.80	78.54	1.04	2,794,600	80.43	78.49	78.76	93.56	59.07		9.16	33.76b	0.90%	0.68	8.72	
ycharts-com	dvn	+1.36%	79.83		+1.07					93.56	59.07		9.26	34.09b	0.89%		8.62	
zacks	dvn	(1.32%)	79.80		1.04	vol.  2,794,600	80.43	78.49		93.56	59.07		13.4	33.32 b	0.86	0.68	5.88	
advfn	mu	-0.64	7.78	7.88	-0.05	32154208	7.99	7.69										
barchart	mu	-0.64%	7.78	7.88	-0.05	30,995,937	7.99	7.69	7.83	11.95	6.36		10.54	$7.79 b			+0.61	
barrons	mu	0.64%	7.78	7.88	-0.05	32.137m	7.99	7.69				1.05 billion		$7.49 billion	mu has not issued dividends in more than 1 year.	$0.05		
bloomberg	mu	-0.639%	7.780	7.880	-0.050	32,162,108	7.990	7.690		11.95	6.36	1,001.471mil	14.389	7,781.429mil			0.540	
boston-com	mu	-0.6386%	7.780 usd	7.880	-0.0500	32,043,380	7.990	7.690	7.830	11.95	6.360	1,001,470,854						
bostonmerchant	mu	-0.6386%	7.780 usd	7.880	-0.0500	32,043,480	7.990	7.690	7.830	11.95	6.360	1,001,470,854						
business-insider	mu	-0.6386%	7.780 usd	7.880	-0.0500	32,043,480	7.990	7.690	7.830	11.95	6.360	1,001,470,854						
chron	mu	-0.6386%	7.780 usd	7.880	-0.0500	32,043,080	7.990	7.690	7.830	11.95	6.360	1,001,470,854						
cio-com	mu	-0.64%	7.780 usd	7.880	-0.0500	32,043,080	7.990	7.690	7.830	11.95	6.360	1,001,470,854	13.19	8b				
easystockalterts	mu	-0.63%	7.78	7.88	-0.05	32043580	7.99	7.69	7.83	11.95	6.36		13.19				0.59	
eresearch-fidelity-com	mu	-0.64%	7.7800	7.8800	-0.0500	32,192,959	7.9900	7.6900	7.8300	11.9500	6.3600	1,001,471,000	5.36	$7.84b				
finance-abc7-com	mu	-0.6386%	7.780 usd	7.880	-0.0500	32,043,080	7.990	7.690	7.830	11.95	6.360	1,001,470,854						
finance-abc7chicago-com	mu	-0.6386%	7.780 usd	7.880	-0.0500	32,043,080	7.990	7.690	7.830	11.95	6.360	1,001,470,854						
financial-content	mu	-0.6386%	7.780 usd	7.880	-0.0500	32,043,080	7.990	7.690	7.830	11.95	6.360	1,001,470,854						
finapps-forbes-com	mu	-0.6%	$7.78	7.88	-0.05	32,153,808	7.99	7.69	7.83	11.95	6.36	1 bil	12.8	8 bil	0.0	0.00	0.61	
finviz	mu	-0.64%	7.78			32,153,420			7.83	-34.90%	22.33%	1.00b	12.84	7.84b			0.61	
fool	mu	-0.64%	$7.78	$7.88	-0.05	32,153,808	$7.99	$7.69	$7.83	$11.95	$6.36		13.30	$7.79b				
foxbusiness	mu		$7.78		-0.05	32,205,587			$7.83									
google-finance	mu	(-0.64%)	7.78	7.88	-0.05	32.15m	7.99	7.69		11.95	6.36	997.29m	12.67	7.76b			0.61	
howthemarketworks	mu	4.011%	7.78	7.88	0.3	32,043,080	7.99	7.69	7.48									
hpcwire	mu	-0.6386%	7.780 usd	7.880	-0.0500	32,043,480	7.990	7.690	7.830	11.95	6.360	1,001,470,854						
insidestocks	mu	-0.64%	7.78	7.88	-0.05	30403215	7.99	7.69					price earnings ratio: 12.75					
investopedia	mu	-0.64 %	$7.78	7.88	-0.05				7.83									
investorguide	mu	-0.64%	7.78	7.86	-0.05		7.99	7.69		11.95	6.36		12.37	7.771b			0.633	
marketintellisearch	mu	-0.77 %	$7.77	$7.89	-0.06	31903.20k	$7.99	$7.69	$7.83			1001.47m	12.84	7.84b	0.0 %		0.61	
marketwatch	mu	-0.64%	$7.78	open: 7.88	-0.05	83,168	$7.99	$7.69	$7.83	$11.95	$6.36		12.51	$7.84b			0.62	
minyanville	mu	-0.6386%	7.780 usd	7.880	-0.0500	32,043,080	7.990	7.690	7.830	11.95	6.360	1,001,470,854						
msn-money	mu	-0.64%	7.78	7.88	-0.05	32.15 mil	7.99	7.69	7.83	11.95	6.36	1.00 bil	12.97	7.84 bil			0.61	
nasdaq-com	mu	0.64%	$ 7.78	$ 7.89	0.05	32,153,808	$ 7.99	$ 7.69	$ 7.83	$ 11.95	$ 6.36	1,001,471,000	12.75	$ 7,791,444,380			$ 0.61	
optimum	mu	-0.64%	7.78 ( 4:00 pm edt)	7.88	-0.05	31,980,604	7.99	7.69	7.83	11.95	6.36	1.00b	13.2	7.8b			0.59	
paidcontent	mu	-0.6386%	7.780 usd	7.880	-0.0500	32,043,080	7.990	7.690	7.830	11.95	6.360	1,001,470,854						
pc-quote	mu	-0.64%	7.78	7.88	-0.05	32,197,068	7.99	7.69	7.83	11.95	6.36	1,007,907,198	13.05	7,841,518,000				
personal-wealth-biz	mu	-0.64%	7.78	7.86	-0.05	32,205,588	7.99	7.69	7.83	11.95	6.36		12.37			0.00	0.633	
predictwallstreet	mu	-0.64%	7.78		-0.05	32,153,808												
raymond-james	mu	-0.64	7.78	7.88	-0.05	32,153,808	7.99	7.69	7.78	11.95	6.36		11.79				0.66	
renewable-energy-world	mu	-0.6386%	7.780 usd	7.880	-0.0500	32,043,080	7.990	7.690	7.830	11.95	6.360	1,001,470,854						
screamingmedia	mu	-0.64%	$	open: 7.88	-0.05	83,168	$7.99	$7.69	$7.83	$11.95	$6.36		12.51	$7.84b			0.62	
scroli	mu	-0.64%	mu 7.78	7.88	-0.05	30,114,604	7.99	7.69	7.83	11.95	6.36		12.67				0.61	
simple-stock-quotes	mu	-0.64%	last trade: 7.78		change: -0.050								p/e ratio: 12.37					
smartmoney	mu	(-0.64%)	7.78	$7.88	-0.05	32,153,808	$7.99	$7.69	$7.83	$11.95	$6.36			7,841,500	0.00%	$0.00		
stocknod	mu	-0.6386%	7.780 usd	7.880	-0.0500	32,043,080	7.990	7.690	7.830	11.95	6.360	1,001,470,854						
stockpickr	mu	-0.64%	$7.78 -0.05 | -0.64%	7.89	-0.05	32.15m	7.99	7.69	7.83	11.95	6.36							
stocksmart	mu	.0 %	$9.565	7.91	0	5,772,935	10.04	9.52										
stocktwits	mu	-0.64%	7.78		-0.05													
streetinsider-com	mu	0.64%	7.78	$7.88	-0.05	32,043,080	$7.99	$7.69	$7.83	$11.95	$6.36		13.19				$0.59	
thecramerreport	mu		7.805	7.86	-0.025	20794016	7.99	7.77										
thestree	mu	-0.64%	$7.78	7.89	-0.05	32153808	7.99	7.69	7.83	-11.95	6.36	1.001470854e9		7.841516787e9				
tickerspy	mu	-0.64%	$7.78	7.88	-0.05	32,139,458	7.99	7.69	7.83	11.95	6.36		13.1	7.8b	0.00%	$0.00		
tmx-quotemedia	mu	-0.64%	7.780	7.880	-0.050	32,205,587	7.990	7.690	7.830	11.950	6.360	1,001,470,854	13.30	7,791,443,244			0.59	
updown	mu	-0.64%	$7.78	$7.89	-$0.05	32,137,105	$7.99	$7.69	$7.83	$11.95	$6.36	1001.47b	4.95	$7.49b			1.58	
wallstreetsurvivor	mu	4.01%	7.78	7.88	0.30	32,043,080	7.99	7.69		11.95	6.36		13.30	$8b			1.85	
yahoo-finance	mu	0.64%	7.78	7.86	0.05	32,153,420	7.99	7.69	7.83	11.95	6.36		12.29	7.77b			0.63	
ycharts-com	mu	-0.64%	7.78		-0.05					11.95	6.36			7.79b	0.00%			
zacks	mu	(-0.64%)	7.78		-0.05	vol.  32,153,808	7.99	7.69		11.95	6.36		11.03	7.84 b	0.00	0.00	.71	
advfn	cern	0.74	63.0	62.59	0.46	781447	63.05	62.3										
barchart	cern	+0.74%	63.00	62.59	+0.46	753,930	63.05	62.30	62.54	63.05	36.03		41.71	$5.25 b			+2.93	
barrons	cern	0.74%	63.00	62.59	+0.46	776,907	63.05	62.30				170.85 million		$10.76 billion	cern has not issued dividends in more than 1 year.			
bloomberg	cern	0.736%	63.000	62.590	0.460	781,447	63.050	62.300		63.05	36.02	168.212mil	43.003	10,597.370mil			1.465	
boston-com	cern	+0.7355%	63.00 usd	62.59	+0.4600	778,747	63.05	62.30	62.54	125.91	57.81	84,106,113						
bostonmerchant	cern	+0.7355%	63.00 usd	62.59	+0.4600	778,747	63.05	62.30	62.54	125.91	57.81	84,106,113						
business-insider	cern	+0.7355%	63.00 usd	62.59	+0.4600	778,747	63.05	62.30	62.54	125.91	57.81	84,106,113						
chron	cern	+0.7355%	63.00 usd	62.59	+0.4600	778,747	63.05	62.30	62.54	125.91	57.81	84,106,113						
cio-com	cern	+0.74%	63.00 usd	62.59	+0.4600	778,747	63.05	62.30	62.54	125.91	57.81	84,106,113	42.86	5b				
cnn-money	cern	+0.74%today&rsquo;s change	63.00data as of 4:00pm et	62.59	+0.46	776,907	63.05	62.30	62.54				42.9	$5.3b				
easystockalterts	cern	0.77%	63.02	62.59	+0.48	711180	63.05	62.30	62.54	125.91	57.81		42.87				1.47	
eresearch-fidelity-com	cern	0.74%	63.0000	62.5900	0.4600	781,447	63.0500	62.3000	62.5400	62.9550	36.0250	168,212,000	42.69	$10.52b				
finance-abc7-com	cern	+0.7355%	63.00 usd	62.59	+0.4600	778,747	63.05	62.30	62.54	125.91	57.81	84,106,113						
finance-abc7chicago-com	cern	+0.7355%	63.00 usd	62.59	+0.4600	778,747	63.05	62.30	62.54	125.91	57.81	84,106,113						
financial-content	cern	+0.7355%	63.00 usd	62.59	+0.4600	778,747	63.05	62.30	62.54	125.91	57.81	84,106,113						
finapps-forbes-com	cern	0.7%	$63.00	62.59	0.46	781,447	63.05	62.30	62.54	62.95	36.02	168 mil	43.0	11 bil	0.0	0.00	1.47	
finviz	cern	0.74%	63.00			776,907			62.54	0.07%	74.85%	168.21m	42.54	10.52b			1.47	
fool	cern	+0.61%	$62.92	$62.59	0.38	644,578	$63.05	$62.30	$62.54	$62.96	$36.03		42.50	$10.58b				
foxbusiness	cern		$63.00		+0.46	788,580			$62.54									
google-finance	cern	(0.74%)	63.00	62.59	+0.46	781,447.00	63.05	62.30		63.05	36.03	168.14m	42.95	10.59b			1.47	
howthemarketworks	cern	3.093%	63	62.59	1.89	778,747	63.05	62.3	61.11									
hpcwire	cern	+0.7355%	63.00 usd	62.59	+0.4600	778,747	63.05	62.30	62.54	125.91	57.81	84,106,113						
insidestocks	cern	+0.74%	63.00	62.59	+0.46	681661	63.05	62.30					price earnings ratio: 40.38					
investopedia	cern	+0.72 %	$62.99	62.59	+0.45				62.54									
investorguide	cern	+0.74%	63.00	62.59	+0.46		63.05	62.30		62.955	36.025		42.54	10.597b			1.47	
marketintellisearch	cern	0.74 %	$63.00	$62.59	0.46	828.30k	$63.05	$62.30	$62.54			168.21m	42.54	10.52b	0.0 %		1.47	
marketwatch	cern	+0.74%	$63.02	open: 62.59	+0.46	6,160	$63.05	$62.30	$62.54	$63.05	$36.03		43.24	$10.76b			1.46	
minyanville	cern	+0.7355%	63.00 usd	62.59	+0.4600	778,747	63.05	62.30	62.54	125.91	57.81	84,106,113						
msn-money	cern	+0.74%	63.00	62.59	+0.46	781,447	63.05	62.30	62.54	62.96	36.03	168.21 mil	42.86	10.52 bil			1.47	
nasdaq-com	cern	0.74%	$ 63	$ 62.59	0.46	781,447	$ 63.05	$ 62.30	$ 62.54	$ 62.955	$ 36.025	168,212,000	43	$ 10,597,356,000			$ 1.46	
optimum	cern	+0.72%	62.99 ( 3:55 pm edt)	62.59	+0.45	674,646	63.05	62.30	62.54	125.91	57.81	84.11m	42.9	5.3b			1.47	
paidcontent	cern	+0.7355%	63.00 usd	62.59	+0.4600	778,747	63.05	62.30	62.54	125.91	57.81	84,106,113						
pc-quote	cern	0.74%	63.0	62.59	0.46	783,980	63.05	62.3	62.54	62.96	36.03	167,567,492	42.54422	10,556,752,000				
personal-wealth-biz	cern	+0.74%	63.00	62.59		788,580	63.05	62.30	62.54	62.955	36.025		42.54			0.00	1.47	
predictwallstreet	cern	+0.58%	62.90		+0.36	575,901												
raymond-james	cern	0.74	63.00	62.59	0.46	781,447	63.05	62.30	63.00	62.96	36.03		20.79				3.03	
renewable-energy-world	cern	+0.7355%	63.00 usd	62.59	+0.4600	778,747	63.05	62.30	62.54	125.91	57.81	84,106,113						
screamingmedia	cern	+0.74%	$	open: 62.59	+0.46	6,160	$63.05	$62.30	$62.54	$63.05	$36.03		43.24	$10.76b			1.46	
scroli	cern	0.74%	cern 63.00	62.59	0.46	653,878	63.05	62.30	62.54	63.05	36.03		42.95				1.47	
simple-stock-quotes	cern	+0.74%	last trade: 63.00		change: 0.460								p/e ratio: 42.54					
smartmoney	cern	(0.74%)	63.00	$62.59	0.46	781,447	$63.05	$62.30	$62.54	$62.96	$36.02			5,260,000	0.00%	$0.00		
stocknod	cern	+0.7355%	63.00 usd	62.59	+0.4600	778,747	63.05	62.30	62.54	125.91	57.81	84,106,113						
stockpickr	cern	0.74%	$63.00 0.46 | 0.74%	62.59	0.46	776.91k	63.05	62.30	62.54	62.96	36.03							
stocksmart	cern	.0 %	$119.19	95.6	0	88,122	124.8	119.18										
stocktwits	cern	0.74%	63.00		+0.46													
streetinsider-com	cern	0.77%	63.02	$62.59	+0.48	711,180	$63.05	$62.30	$62.54	$125.91	$57.81		42.87				$1.47	
thecramerreport	cern		63.00	62.59	+0.46	781447	63.05	62.30										
thestree	cern	0.74%	$63.0	62.59	0.46	776907	63.05	62.3	62.54	-62.96	36.03	1.68212226e8		5.259996307e9				
tickerspy	cern	0.74%	$63.00	62.59	+0.46	776,907	63.05	62.30	62.54	62.95	36.02		42.5	10.5b	0.00%	$0.00		
tmx-quotemedia	cern	0.74%	63.000	62.590	0.460	786,980	63.050	62.300	62.540	62.590	18.013	168,212,226	42.50	10,597,370,238			1.47	
updown	cern	0.74%	$63.00	$62.59	$0.46	776,907	$63.05	$62.30	$62.54	$62.96	$36.02	84.10b	41.20	$10.27b			1.52	
wallstreetsurvivor	cern	3.09%	63.00	62.59	1.89	774,207	63.05	62.30		62.96	36.22		42.50	$5b			1.39	
yahoo-finance	cern	0.74%	63.00	62.59	0.46	781,447	63.05	62.30	62.54	63.05	36.03		42.86	10.60b			1.47	
ycharts-com	cern	+0.74%	63.00		+0.46					117.10	36.02		5.36	5.25b	0.00%		11.76	
zacks	cern	(0.74%)	63.00		0.46	vol.  781,447	63.05	62.30		63.05	36.03		42.69	10.56 b	0.00	0.00	1.47	
advfn	cree	-3.10	32.81	33.7	-1.05	3354768	33.9	32.52										
barchart	cree	-3.10%	32.81	33.70	-1.05	3,354,768	33.90	32.52	33.86	76.14	32.40		19.88	$3.59 b			+1.63	
barrons	cree	3.10%	32.81	33.70	-1.05	3.349m	33.90	32.52				104.70 million		$3.71 billion	cree has not issued dividends in more than 1 year.			
bloomberg	cree	-3.101%	32.810	33.700	-1.050	3,354,768	33.900	32.520		76.14	32.40	109.474mil	20.129	3,591.856mil			1.630	
boston-com	cree	-3.101%	32.81 usd	33.70	-1.050	3,354,768	33.90	32.52	33.86	76.14	32.40	109,474,435						
bostonmerchant	cree	-3.101%	32.81 usd	33.70	-1.050	3,354,768	33.90	32.52	33.86	76.14	32.40	109,474,435						
business-insider	cree	-3.101%	32.81 usd	33.70	-1.050	3,354,768	33.90	32.52	33.86	76.14	32.40	109,474,435						
chron	cree	-3.101%	32.81 usd	33.70	-1.050	3,354,768	33.90	32.52	33.86	76.14	32.40	109,474,435						
cio-com	cree	-3.10%	32.81 usd	33.70	-1.050	3,354,768	33.90	32.52	33.86	76.14	32.40	109,474,435	20.13	4b				
cnn-money	cree	-3.10%	32.81	33.70	-1.05	3,353,168	33.90	32.52	33.86				20.1	$3.6b				
easystockalterts	cree	-3.12%	32.81	33.70	-1.05	3354768	33.90	32.52	33.86	76.14	32.40		20.13				1.63	
eresearch-fidelity-com	cree	-3.10%	32.8100	33.7000	-1.0500	3,354,768	33.9000	32.5200	33.8600	76.1400	32.4000	109,474,000	20.77	$3.71b				
finance-abc7-com	cree	-3.101%	32.81 usd	33.70	-1.050	3,354,768	33.90	32.52	33.86	76.14	32.40	109,474,435						
finance-abc7chicago-com	cree	-3.101%	32.81 usd	33.70	-1.050	3,354,768	33.90	32.52	33.86	76.14	32.40	109,474,435						
financial-content	cree	-3.101%	32.81 usd	33.70	-1.050	3,354,768	33.90	32.52	33.86	76.14	32.40	109,474,435						
finapps-forbes-com	cree	-3.1%	$32.81	33.70	-1.05	3,354,768	33.90	32.52	33.86	76.14	32.40	109 mil	20.1	4 bil	0.0	0.00	1.63	
finviz	cree	-3.10%	32.81			3,353,168			33.86	-56.91%	1.27%	109.47m	20.01	3.59b			1.64	
fool	cree	-3.10%	$32.81	$33.70	-1.05	3,353,168	$33.90	$32.52	$33.86	$76.14	$32.40		20.80	$3.59b				
foxbusiness	cree		$32.81		-1.05	3,359,616			$33.86									
google-finance	cree	(-3.10%)	32.81	33.70	-1.05	3.35m	33.90	32.52		76.14	32.40	109.47m	19.99	3.59b			1.64	
howthemarketworks	cree	-2.322%	32.81	33.7	-0.78	3,310,337	33.9	32.52	33.59									
hpcwire	cree	-3.101%	32.81 usd	33.70	-1.050	3,354,768	33.90	32.52	33.86	76.14	32.40	109,474,435						
insidestocks	cree	-3.10%	32.81	33.70	-1.05	3358316	33.90	32.52					price earnings ratio: 16.65					
investopedia	cree	-3.10 %	$32.81	33.70	-1.05				33.86									
investorguide	cree	-3.10%	32.81	33.88	-1.05		33.90	32.52		76.14	38.53		20.88	3.574b			1.622	
marketintellisearch	cree	-3.1 %	$32.81	$33.88	-1.05	3317.70k	$33.90	$32.52	$33.86			109.47m	20.65	3.71b	0.0 %		1.64	
marketwatch	cree	-3.10%	$33.86	open: 33.70	-1.05	14,698	$33.90	$32.52	$33.86	$76.14	$32.40		20.16	$3.68b			1.63	
minyanville	cree	-3.101%	32.81 usd	33.70	-1.050	3,353,168	33.90	32.52	33.86	76.14	32.40	109,474,435						
msn-money	cree	-3.10%	32.81	33.70	-1.05	3.35 mil	33.90	32.52	33.86	76.14	32.40	109.47 mil	20.13	3.71 bil			1.64	
nasdaq-com	cree	3.1%	$ 32.81	$ 33.90	1.05	3,354,768	$ 33.90	$ 32.52	$ 33.86	$ 76.14	$ 32.40	109,474,000	20.13	$ 3,591,841,940			$ 1.63	
optimum	cree	-3.10%	32.81 ( 4:30 pm edt)	33.70	-1.05	3,353,168	33.90	32.52	33.86	76.14	32.40	109.47m	20.1	3.6b			1.63	
paidcontent	cree	-3.101%	32.81 usd	33.70	-1.050	3,353,168	33.90	32.52	33.86	76.14	32.40	109,474,435						
pc-quote	cree	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	cree	-3.10%	32.81	33.88	-1.05	3,359,616	33.90	32.52	33.86	76.14	38.53		20.88			0.00	1.622	
predictwallstreet	cree	-3.10%	32.81		-1.05	3,353,168												
raymond-james	cree	-3.10	32.81	33.70	-1.05	3,353,168	33.90	32.52	32.81	76.14	32.40		19.77				1.66	
renewable-energy-world	cree	-3.101%	32.81 usd	33.70	-1.050	3,353,168	33.90	32.52	33.86	76.14	32.40	109,474,435						
screamingmedia	cree	-3.10%	$	open: 33.70	-1.05	14,698	$33.90	$32.52	$33.86	$76.14	$32.40		20.16	$3.71b			1.63	
scroli	cree	%	cree			0												
simple-stock-quotes	cree	-3.10%	last trade: 32.81		change: -1.050								p/e ratio: 20.88					
smartmoney	cree	(-3.10%)	32.81	$33.70	-1.05	3,353,168	$33.90	$32.52	$33.86	$76.14	$32.40			3,706,800	0.00%	$0.00		
stocknod	cree	-3.101%	32.81 usd	33.70	-1.050	3,353,168	33.90	32.52	33.86	76.14	32.40	109,474,435						
stockpickr	cree	-3.10%	$32.81 -1.05 | -3.10%	33.70	-1.05	3.35m	33.90	32.52	33.86	76.14	32.40							
stocksmart	cree	.0 %	$42.05	66.09	0	292,886	44.11	42										
stocktwits	cree	-3.10%	32.81		-1.05													
streetinsider-com	cree	3.1%	32.81	$33.70	-1.05	3,354,768	$33.90	$32.52	$33.86	$76.14	$32.40		20.13				$1.63	
thecramerreport	cree		32.88	33.88	-0.98	2597802	33.90	32.52										
thestree	cree	-3.1%	$32.81	33.7	-1.05	3348868	33.9	32.52	33.86	-76.14	32.4	1.09474435e8		3.706804369e9				
tickerspy	cree	-3.10%	$32.81	33.70	-1.05	3,353,168	33.90	32.52	33.86	76.14	32.40		20.8	3.7b	0.00%	$0.00		
tmx-quotemedia	cree	-3.10%	32.810	33.700	-1.050	3,359,616	33.900	32.520	33.860	76.140	32.400	109,474,435	20.80	3,591,856,212			1.63	
updown	cree	-3.10%	$32.81	$33.90	-$1.05	3,338,822	$33.90	$32.52	$33.86	$76.14	$32.40	109.47b	20.39	$3.67b			1.66	
wallstreetsurvivor	cree	-2.32%	32.81	33.70	-0.78	3,310,337	33.90	32.52		74.87	32.40		20.80	$4b			1.45	
yahoo-finance	cree	3.10%	32.81	33.88	1.05	3,354,768	33.90	32.52	33.86	76.14	32.40		20.23	3.57b			1.62	
ycharts-com	cree	-3.10%	32.81		-1.05					76.14	32.40		20.01	3.59b	0.00%		1.64	
zacks	cree	(-3.10%)	32.81		-1.05	vol.  3,353,168	33.90	32.52		76.14	32.40		20.04	3.71 b	0.00	0.00	1.69	
advfn	mw	-0.09	34.94	35.08	-0.03	704423	35.09	34.0										
barchart	mw	-0.09%	34.94	35.08	-0.03	704,423	35.09	34.00	34.97	35.09	17.68		19.37	$1.80 b	1.42%	$0.48	+1.52	
barrons	mw	0.09%	34.94	35.08	-0.03	698,275	35.09	34.00				52.85 million		$1.81 billion	1.37%	$0.12		
bloomberg	mw	-0.086%	34.940	35.080	-0.030	704,423	35.090	34.000		35.09	17.96	51.625mil	20.196	1,803.774mil	1.202	0.120 regular cash	1.730	
boston-com	mw	-0.0858%	34.94 usd	35.08	-0.0300	704,423	35.09	34.00	34.97	35.03	17.96	51,624,893						
bostonmerchant	mw	-0.0858%	34.94 usd	35.08	-0.0300	704,423	35.09	34.00	34.97	35.03	17.96	51,624,893						
business-insider	mw	-0.0858%	34.94 usd	35.08	-0.0300	704,423	35.09	34.00	34.97	35.03	17.96	51,624,893						
chron	mw	-0.0858%	34.94 usd	35.08	-0.0300	704,423	35.09	34.00	34.97	35.03	17.96	51,624,893						
cio-com	mw	-0.09%	34.94 usd	35.08	-0.0300	704,423	35.09	34.00	34.97	35.03	17.96	51,624,893	22.99	2b	1.4	0.48		
cnn-money	mw	-0.09%today&rsquo;s change	34.94data as of 4:02pm et	35.08	-0.03	698,275	35.09	34.00	34.97				23.0	$1.8b	1.37%			
easystockalterts	mw	-0.09%	34.94	35.08	-0.03	704423	35.09	34.00	34.97	35.03	17.96		22.99				1.52	
eresearch-fidelity-com	mw	-0.09%	34.9400	35.0800	-0.0300	704,423	35.0900	34.0000	34.9700	35.0300	17.9600	51,625,000	22.86	$1.81b	1.37%	$0.120000		
finance-abc7-com	mw	-0.0858%	34.94 usd	35.08	-0.0300	704,423	35.09	34.00	34.97	35.03	17.96	51,624,893						
finance-abc7chicago-com	mw	-0.0858%	34.94 usd	35.08	-0.0300	704,423	35.09	34.00	34.97	35.03	17.96	51,624,893						
financial-content	mw	-0.0858%	34.94 usd	35.08	-0.0300	704,423	35.09	34.00	34.97	35.03	17.96	51,624,893						
finapps-forbes-com	mw	-0.1%	$34.94	35.08	-0.03	704,423	35.09	34.00	34.97	35.03	17.96	52 mil	23.0	2 bil	1.4	0.48	1.52	
finviz	mw	-0.09%	34.94			704,423			34.97	-0.26%	97.69%	51.62m	22.86	1.81b		0.48	1.53	
fool	mw	-0.09%	$34.94	$35.08	-0.03	698,275	$35.09	$34.00	$34.97	$35.03	$17.96		23.00	$1.80b	1.80%	0.48		
foxbusiness	mw		$34.94		-0.03	704,585			$34.97									
google-finance	mw	(-0.09%)	34.94	35.08	-0.03	704,423.00	35.09	34.00		35.09	17.96	51.62m	22.80	1.80b	1.37	0.12	1.53	
howthemarketworks	mw	3.68%	34.94	35.08	1.24	698,275	35.09	34	33.7									
hpcwire	mw	-0.0858%	34.94 usd	35.08	-0.0300	704,423	35.09	34.00	34.97	35.03	17.96	51,624,893						
insidestocks	mw	-0.09%	34.94	35.08	-0.03	698275	35.09	34.00					price earnings ratio: 20.08					
investopedia	mw	-0.09 %	$34.94	35.08	-0.03				34.97									
investorguide	mw	-0.09%	34.94	35.08	-0.03		35.09	34.00		35.03	17.96		22.89	1.804b			1.528	
marketintellisearch	mw	-0.09 %	$34.94	$35.08	-0.03	680.90k	$35.09	$34.00	$34.97			51.62m	22.86	1.81b	1.37 %		1.53	
marketwatch	mw	-0.09%	$34.94	open: 35.08	-0.03	5,923	$35.09	$34.00	$34.97	$35.09	$17.96		22.55	$1.81b	1.37%	0.12	1.55	
minyanville	mw	-0.0858%	34.94 usd	35.08	-0.0300	704,423	35.09	34.00	34.97	35.03	17.96	51,624,893						
msn-money	mw	-0.09%	34.94	35.08	-0.03	704,423	35.09	34.00	34.97	35.03	17.96	51.62 mil	22.84	1.81 bil	1.37%	0.48	1.53	
nasdaq-com	mw	0.09%	$ 34.94		0.03	704,423	$ 35.09	$ 34	$ 34.97	$ 35.03	$ 17.96	51,481,000	22.99	$ 1,798,746,140	1.37 %	$0.480000	$ 1.52	
optimum	mw	-0.09%	34.94 ( 4:15 pm edt)	35.08	-0.03	698,275	35.09	34.00	34.97	35.03	17.96	51.62m	23.0	1.8b	1.37	0.48	1.52	
paidcontent	mw	-0.0858%	34.94 usd	35.08	-0.0300	704,423	35.09	34.00	34.97	35.03	17.96	51,624,893						
pc-quote	mw	-0.09%	34.94	35.08	-0.03	704,423	35.09	34.0	34.97	35.03	17.96	51,669,327	22.85621	1,805,326,000		0.12		
personal-wealth-biz	mw	-0.09%	34.94	35.08	-0.03	704,585	35.09	34.00	34.97	35.03	17.96		22.89		1.20	0.42	1.528	
predictwallstreet	mw	-0.09%	34.94		-0.03	704,423												
raymond-james	mw	-0.09	34.94	35.08	-0.03	704,423	35.09	34.00	34.94	35.03	17.96		22.84				1.53	
renewable-energy-world	mw	-0.0858%	34.94 usd	35.08	-0.0300	704,423	35.09	34.00	34.97	35.03	17.96	51,624,893						
screamingmedia	mw	-0.09%	$	open: 35.08	-0.03	5,923	$35.09	$34.00	$34.97	$35.09	$17.96		22.55	$1.81b	1.37%	0.12	1.55	
scroli	mw	%	mw			0												
simple-stock-quotes	mw	-0.09%	last trade: 34.94		change: -0.030								p/e ratio: 22.89					
smartmoney	mw	(-0.09%)	34.94	$35.08	-0.03	704,423	$35.09	$34.00	$34.97	$35.03	$17.96			1,805,300	1.37%	$0.12		
stocknod	mw	-0.0858%	34.94 usd	35.08	-0.0300	704,423	35.09	34.00	34.97	35.03	17.96	51,624,893						
stockpickr	mw	-0.09%	$34.94 -0.03 | -0.09%	35.08	-0.03	704.42k	35.09	34.00	34.97	35.03	17.96							
stocksmart	mw	.0 %	$33.12	25.1	0	114,351	34.09	32.99										
stocktwits	mw	-0.10%	34.94		-0.04													
streetinsider-com	mw	0.09%	34.94	$35.08	-0.03	704,423	$35.09	$34.00	$34.97	$35.03	$17.96		22.99				$1.52	
thecramerreport	mw		34.94	35.08	-0.03	704423	35.09	34.00										
thestree	mw	-0.09%	$34.94	35.08	-0.03	704423	35.09	34.0	34.97	-35.03	17.96	5.1624893e7		1.805322508e9				
tickerspy	mw	-0.09%	$34.94	35.08	-0.03	704,423	35.09	34.00	34.97	35.03	17.96		22.9	1.8b	1.37%	$0.12		
tmx-quotemedia	mw	-0.09%	34.940	35.080	-0.030	704,585	35.090	34.000	34.970	35.030	17.960	51,624,893	23.00	1,803,773,761	1.373	0.120 usd	1.52	
updown	mw	-0.09%	$34.94	$35.08	-$0.03	698,080	$35.09	$34.00	$34.97	$35.03	$17.96	51.42b	22.52	$1.74b			1.55	
wallstreetsurvivor	mw	3.68%	34.94	35.08	1.24	698,275	35.09	34.00		35.03	17.96		23.00	$2b	1.40%	0.36 -	1.27	
yahoo-finance	mw	0.09%	34.94	35.08	0.03	704,423	35.09	34.00	34.97	35.09	17.96		22.87	1.80b	1.40%	0.48	1.53	
ycharts-com	mw	-0.10%	34.94		-0.04					35.02	17.96		22.83	1.80b	1.40%		1.53	
zacks	mw	(-0.09%)	34.94		-0.03	vol.  704,423	35.09	34.00		35.09	17.66		20.1	1.81 b	1.37	0.48	1.74	
advfn	ihs	0.06	83.93	83.57	0.05	136918	84.07	83.475										
barchart	ihs	+0.06%	83.93	83.57	+0.05	136,918	84.07	83.48	83.88	89.87	57.76		34.47	$5.44 b			+2.23	
barrons	ihs	0.06%	83.93	83.57	+0.05	136,918	84.07	83.475				64.72 million		$5.44 billion	ihs has not issued dividends in more than 1 year.			
bloomberg	ihs	0.060%	83.930	83.570	0.050	136,918	84.070	83.475		89.87	57.76	64.875mil	35.265	5,444.944mil			2.380	
boston-com	ihs	+0.0596%	83.93 usd	83.57	+0.0500	136,918	84.07	83.47	83.88	89.87	57.76	64,874,828						
bostonmerchant	ihs	+0.0596%	83.93 usd	83.57	+0.0500	136,918	84.07	83.47	83.88	89.87	57.76	64,874,828						
business-insider	ihs	+0.0596%	83.93 usd	83.57	+0.0500	136,918	84.07	83.47	83.88	89.87	57.76	64,874,828						
chron	ihs	+0.0596%	83.93 usd	83.57	+0.0500	136,918	84.07	83.47	83.88	89.87	57.76	64,874,828						
cio-com	ihs	+0.06%	83.93 usd	83.57	+0.0500	136,918	84.07	83.47	83.88	89.87	57.76	64,874,828	37.81	5b				
cnn-money	ihs	+0.06%	83.93	83.57	+0.05	136,918	84.07	83.48	83.88				37.8	$5.4b				
easystockalterts	ihs	0.06%	83.93	83.57	+0.05	136918	84.07	83.48	83.88	89.87	57.76		37.81				2.22	
eresearch-fidelity-com	ihs	0.06%	83.9300	83.5700	0.0500	136,918	84.0700	83.4750	83.8800	89.8700	57.7600	64,875,000	37.45	$5.44b				
finance-abc7-com	ihs	+0.0596%	83.93 usd	83.57	+0.0500	136,918	84.07	83.47	83.88	89.87	57.76	64,874,828						
finance-abc7chicago-com	ihs	+0.0596%	83.93 usd	83.57	+0.0500	136,918	84.07	83.47	83.88	89.87	57.76	64,874,828						
financial-content	ihs	+0.0596%	83.93 usd	83.57	+0.0500	136,918	84.07	83.47	83.88	89.87	57.76	64,874,828						
finapps-forbes-com	ihs	0.1%	$83.93	83.57	0.05	136,918	84.07	83.47	83.88	89.87	57.76	65 mil	37.6	5 bil	0.0	0.00	2.23	
finviz	ihs	0.06%	83.93			136,918			83.88	-6.61%	45.31%	64.87m	37.64	5.44b			2.23	
fool	ihs	+0.06%	$83.93	$83.57	0.05	136,918	$84.07	$83.47	$83.88	$89.87	$57.76		37.80	$5.44b				
foxbusiness	ihs		$83.93		+0.05	136,918			$83.88									
google-finance	ihs	(0.06%)	83.93	83.57	+0.05	136,918.00	84.07	83.47		89.87	57.76	64.87m	37.65	5.44b			2.23	
howthemarketworks	ihs	0.611%	83.93	83.57	0.51	136,918	84.07	83.475	83.42									
hpcwire	ihs	+0.0596%	83.93 usd	83.57	+0.0500	136,918	84.07	83.47	83.88	89.87	57.76	64,874,828						
insidestocks	ihs	+0.06%	83.93	83.57	+0.05	136918	84.07	83.48					price earnings ratio: 26.64					
investopedia	ihs	+0.06 %	$83.93	83.57	+0.05				83.88									
investorguide	ihs	+0.06%	83.93	83.57	+0.05		84.07	83.475		89.87	50.81		37.61	5.445b			2.23	
marketintellisearch	ihs	0.06 %	$83.93	$83.57	0.05	129.40k	$84.07	$83.47	$83.88			64.87m	37.61	5.44b	0.0 %		2.23	
marketwatch	ihs	+0.06%	$83.91	open: 83.57	+0.05	100	$84.07	$83.48	$83.88	$89.87	$57.76		37.78	$5.44b			2.22	
minyanville	ihs	+0.0596%	83.93 usd	83.57	+0.0500	136,918	84.07	83.47	83.88	89.87	57.76	64,874,828						
msn-money	ihs	+0.06%	83.93	83.57	+0.05	136,918	84.07	83.48	83.88	89.87	57.76	64.87 mil	37.64	5.44 bil			2.23	
nasdaq-com	ihs	0.06%	$ 83.93		0.05	136,918	$ 84.07	$ 83.475	$ 83.88	$ 89.87	$ 57.76	64,875,000	37.64	$ 5,444,958,750			$ 2.23	
optimum	ihs	+0.06%	83.93 ( 4:15 pm edt)	83.57	+0.05	136,918	84.07	83.47	83.88	89.87	57.76	64.87m	37.8	5.4b			2.22	
paidcontent	ihs	+0.0596%	83.93 usd	83.57	+0.0500	136,918	84.07	83.47	83.88	89.87	57.76	64,874,828						
pc-quote	ihs	0.06%	83.93	83.57	0.05	136,918	84.07	83.475	83.88	89.87	57.76	64,836,352	37.61435	5,441,715,000				
personal-wealth-biz	ihs	+0.06%	83.93	83.57		136,918	84.07	83.475	83.88	89.87	50.81		37.61			0.00	2.23	
predictwallstreet	ihs	+0.06%	83.93		+0.05	136,918												
raymond-james	ihs	0.06	83.93	83.57	0.05	136,918	84.07	83.48	83.93	89.87	57.76		37.30				2.25	
renewable-energy-world	ihs	+0.0596%	83.93 usd	83.57	+0.0500	136,918	84.07	83.47	83.88	89.87	57.76	64,874,828						
screamingmedia	ihs	+0.06%	$	open: 83.57	+0.05	100	$84.07	$83.48	$83.88	$89.87	$57.76		37.78	$5.44b			2.22	
scroli	ihs	%	ihs			0												
simple-stock-quotes	ihs	+0.06%	last trade: 83.93		change: 0.050								p/e ratio: 37.61					
smartmoney	ihs	(0.06%)	83.93	$83.57	0.05	136,918	$84.07	$83.48	$83.88	$89.87	$57.76			5,441,700	0.00%	$0.00		
stocknod	ihs	+0.0596%	83.93 usd	83.57	+0.0500	136,918	84.07	83.47	83.88	89.87	57.76	64,874,828						
stockpickr	ihs	0.06%	$83.93 0.05 | 0.06%	83.57	0.05	136.92k	84.07	83.48	83.88	89.87	57.76							
stocksmart	ihs	.0 %	$86.56	80.36	0	10,932	87.94	86.56										
stocktwits	ihs	0.06%	83.93		+0.05													
streetinsider-com	ihs	0.06%	83.93	$83.57	+0.05	136,918	$84.07	$83.48	$83.88	$89.87	$57.76		37.81				$2.22	
thecramerreport	ihs		83.93	83.57	+0.05	136918	84.07	83.475										
thestree	ihs	0.06%	$83.93	83.57	0.05	136918	84.07	83.48	83.88	-89.87	57.76	6.4874828e7		5.441700573e9				
tickerspy	ihs	0.06%	$83.93	83.57	+0.05	136,918	84.07	83.47	83.88	89.87	57.76		37.6	5.4b	0.00%	$0.00		
tmx-quotemedia	ihs	0.06%	83.930	83.570	0.050	136,918	84.070	83.475	83.880	89.870	57.760	64,874,828	37.80	5,444,944,314			2.22	
updown	ihs	0.06%	$83.93	$83.57	$0.05	136,818	$84.07	$83.48	$83.88	$89.87	$57.76	64.83b	37.18	$5.41b			2.26	
wallstreetsurvivor	ihs	0.61%	83.93	83.57	0.51	136,918	84.07	83.48		89.87	60.75		37.80	$5b			2.18	
yahoo-finance	ihs	0.06%	83.93	83.57	0.05	136,918	84.07	83.47	83.88	89.87	57.76		37.64	5.44b			2.23	
ycharts-com	ihs	+0.06%	83.93		+0.05					89.87	57.76		37.81	5.44b	0.00%		2.22	
zacks	ihs	(0.06%)	83.93		0.05	vol.  136,918	84.07	83.48		89.87	57.70		34.66	5.44 b	0.00	0.00	2.42	
advfn	lxp	0.86	9.38	9.3	0.08	680205	9.4	9.22										
barchart	lxp	+0.86%	9.38	9.30	+0.08	680,205	9.40	9.22	9.30	9.62	4.97		9.41	$1.38 b	5.04%	$0.46	-0.40	
barrons	lxp	0.86%	9.38	9.30	+0.08	680,205	9.40	9.22				130.99 million		$1.52 billion	4.90%	$0.12		
bloomberg	lxp	0.860%	9.380	9.300	0.080	680,205	9.400	9.220		10.14	5.39	147.330mil		1,381.958mil	4.744	0.115 regular cash	-0.260	
boston-com	lxp	+0.8602%	9.380 usd	9.300	+0.0800	680,205	9.400	9.220	9.300	10.14	5.390	147,330,312						
bostonmerchant	lxp	+0.8602%	9.380 usd	9.300	+0.0800	680,205	9.400	9.220	9.300	10.14	5.390	147,330,312						
business-insider	lxp	+0.8602%	9.380 usd	9.300	+0.0800	680,205	9.400	9.220	9.300	10.14	5.390	147,330,312						
chron	lxp	+0.8602%	9.380 usd	9.300	+0.0800	680,205	9.400	9.220	9.300	10.14	5.390	147,330,312						
cio-com	lxp	+0.86%	9.380 usd	9.300	+0.0800	680,205	9.400	9.220	9.300	10.14	5.390	147,330,312		1b	4.9	0.46		
cnn-money	lxp	+0.86%	9.38	9.30	+0.08	679,986	9.40	9.22	9.30				nm	$1.4b	4.90%			
easystockalterts	lxp	0.86%	9.38	9.30	+0.08	680205	9.40	9.22	9.30	10.14	5.39						-0.16	
eresearch-fidelity-com	lxp	0.86%	9.3800	9.3000	0.0800	680,205	9.4000	9.2200	9.3000	10.1400	5.3900	157,330,000	nm	$1.46b	4.78%	$0.115000		
finance-abc7-com	lxp	+0.8602%	9.380 usd	9.300	+0.0800	680,205	9.400	9.220	9.300	10.14	5.390	147,330,312						
finance-abc7chicago-com	lxp	+0.8602%	9.380 usd	9.300	+0.0800	680,205	9.400	9.220	9.300	10.14	5.390	147,330,312						
financial-content	lxp	+0.8602%	9.380 usd	9.300	+0.0800	680,205	9.400	9.220	9.300	10.14	5.390	147,330,312						
finapps-forbes-com	lxp	0.9%	$9.38	9.30	0.08	680,205	9.40	9.22	9.30	10.14	5.39	157 mil		1 bil	4.9	0.46	-0.35	
finviz	lxp	0.86%	9.38			680,205			9.30	-6.35%	83.52%	157.33m		1.46b		0.46	-0.12	
fool	lxp	+0.86%	$9.38	$9.30	0.08	679,986	$9.40	$9.22	$9.30	$10.14	$5.39		0.00	$1.38b	6.80%	0.46		
foxbusiness	lxp		$9.38		+0.08	695,070			$9.30									
google-finance	lxp	(0.86%)	9.38	9.30	+0.08	680,205.00	9.40	9.22		10.14	5.39	147.33m		1.38b	4.90	0.12	-0.12	
howthemarketworks	lxp	2.738%	9.38	9.3	0.25	680,205	9.4	9.22	9.13									
hpcwire	lxp	+0.8602%	9.380 usd	9.300	+0.0800	680,205	9.400	9.220	9.300	10.14	5.390	147,330,312						
insidestocks	lxp	+0.86%	9.38	9.30	+0.08	680205	9.40	9.22					price earnings ratio: 9.67					
investopedia	lxp	+0.86 %	$9.38	9.30	+0.08				9.30									
investorguide	lxp	+0.86%	9.38	9.30	+0.08		9.40	9.22		10.14	5.39			1.382b			-0.355	
marketintellisearch	lxp	0.86 %	$9.38	$9.30	0.08	713.90k	$9.40	$9.22	$9.30			157.33m	0.00	1.46b	4.95 %		-0.12	
marketwatch	lxp	+0.86%	$9.38	open: 9.30	+0.08	14,241	$9.40	$9.22	$9.30	$10.14	$5.39			$1.52b	4.90%	0.12		
minyanville	lxp	+0.8602%	9.380 usd	9.300	+0.0800	680,205	9.400	9.220	9.300	10.14	5.390	147,330,312						
msn-money	lxp	+0.86%	9.38	9.30	+0.08	680,205	9.40	9.22	9.30	10.14	5.39	157.33 mil	-44.67	1.46 bil	4.95%	0.46	-0.35	
nasdaq-com	lxp	0.86%	$ 9.38		0.08	679,986	$ 9.40	$ 9.22	$ 9.30	$ 10.14	$ 5.39	147,330,000		$ 1,381,955,400	4.95 %	$0.460000	$ -0.40	
optimum	lxp	+0.86%	9.38 ( 4:02 pm edt)	9.30	+0.08	679,986	9.40	9.22	9.30	10.14	5.39	147.33m		1.4b	4.90	0.46	-0.16	
paidcontent	lxp	+0.8602%	9.380 usd	9.300	+0.0800	680,205	9.400	9.220	9.300	10.14	5.390	147,330,312						
pc-quote	lxp	0.86%	9.38	9.3	0.08	695,070	9.4	9.22	9.3	10.14	5.39	145,829,552	-44.28571	1,367,881,000		0.115		
personal-wealth-biz	lxp	+0.86%	9.38	9.30		695,070	9.40	9.22	9.30	10.14	5.39				4.78	0.445	-0.355	
predictwallstreet	lxp	+0.86%	9.38		+0.08	680,205												
raymond-james	lxp	0.86	9.38	9.30	0.08	680,205	9.40	9.22	9.38	10.14	5.39						-0.01	
renewable-energy-world	lxp	+0.8602%	9.380 usd	9.300	+0.0800	680,205	9.400	9.220	9.300	10.14	5.390	147,330,312						
screamingmedia	lxp	+0.86%	$	open: 9.30	+0.08	14,241	$9.40	$9.22	$9.30	$10.14	$5.39			$1.49b	4.90%	0.12		
scroli	lxp	%	lxp			0												
simple-stock-quotes	lxp	+0.86%	last trade: 9.38		change: 0.080													
smartmoney	lxp	(0.86%)	9.38	$9.30	0.08	680,205	$9.40	$9.22	$9.30	$10.14	$5.39			1,370,200	4.95%	$0.12		
stocknod	lxp	+0.8602%	9.380 usd	9.300	+0.0800	680,205	9.400	9.220	9.300	10.14	5.390	147,330,312						
stockpickr	lxp	0.86%	$9.38 0.08 | 0.86%	9.34	0.08	680.21k	9.40	9.22	9.30	10.14	5.39							
stocksmart	lxp	.0 %	$9.045	8	0	82,869	9.48	9.02										
stocktwits	lxp	0.86%	9.38		+0.08													
streetinsider-com	lxp	0.86%	9.38	$9.30	+0.08	680,205	$9.40	$9.22	$9.30	$10.14	$5.39						$-0.16	
thecramerreport	lxp																	
thestree	lxp	0.86%	$9.38	9.34	0.08	680205	9.4	9.22	9.3	-10.14	5.39	1.47330312e8		1.370171902e9				
tickerspy	lxp	0.86%	$9.38	9.30	+0.08	680,205	9.40	9.22	9.30	10.14	5.39		-44.3	1.3b	4.95%	$0.12		
tmx-quotemedia	lxp	0.86%	9.380	9.300	0.080	695,070	9.400	9.220	9.300	10.140	5.390	147,330,312		1,381,958,327	4.946	0.115 usd	-0.39	
updown	lxp	0.86%	$9.38	$9.30	$0.08	679,686	$9.40	$9.22	$9.30	$10.14	$5.39	147.33b		$1.34b			-0.35	
wallstreetsurvivor	lxp	2.74%	9.38	9.30	0.25	680,205	9.40	9.22		10.14	6.10			$1b	4.90%	0.42 -	-0.44	
yahoo-finance	lxp	0.86%	9.38	9.30	0.08	680,205	9.40	9.22	9.30	10.14	5.39			1.38b	4.90%	0.46	-0.36	
ycharts-com	lxp	+0.86%	9.38		+0.08					10.14	5.39			1.38b	5.16%		-0.38	
zacks	lxp	(0.86%)	9.38		0.08	vol.  680,205	9.40	9.22		10.14	5.39		9.59	1.37 b	4.95	0.46	.97	
advfn	nc	-2.02	98.15	100.32	-2.02	17103	100.32	97.01										
barchart	nc	-2.02%	98.15	100.32	-2.02	17,103	100.32	97.01	100.17	131.34	73.57		8.75	$823.48 m	2.2%	$2.13	+15.60	
barrons	nc	2.02%	98.15	100.32	-2.02	16,450	100.32	97.01				8.34 million		$820.50 million	2.17%	$0.53		
bloomberg	nc	-2.017%	98.150	100.320	-2.020	17,103	100.320	97.010		132.69	75.21	6.797mil	7.492	806.664mil	2.140	0.532 regular cash	13.100	
boston-com	nc	-2.017%	98.15 usd	100.32	-2.020	17,103	100.32	97.01	100.17	132.69	75.21	6,797,271						
bostonmerchant	nc	-2.017%	98.15 usd	100.32	-2.020	17,103	100.32	97.01	100.17	132.69	75.21	6,797,271						
business-insider	nc	-2.017%	98.15 usd	100.32	-2.020	17,103	100.32	97.01	100.17	132.69	75.21	6,797,271						
chron	nc	-2.017%	98.15 usd	100.32	-2.020	17,103	100.32	97.01	100.17	132.69	75.21	6,797,271						
cio-com	nc	-2.02%	98.15 usd	100.32	-2.020	17,103	100.32	97.01	100.17	132.69	75.21	6,797,271	6.288	667m	2.1	2.13		
cnn-money	nc	-2.02%today&rsquo;s change	98.15data as of 4:01pm et	100.32	-2.02	16,450	100.32	97.01	100.17				6.3	$667.1m	2.17%			
easystockalterts	nc	-2.01%	98.15	100.32	-2.02	17103	100.32	97.01	100.17	132.69	75.21		6.29				15.61	
eresearch-fidelity-com	nc	-2.02%	98.1500	100.3200	-2.0200	17,103	100.3200	97.0100	100.1700	132.6900	75.2100	6,797,000	6.42	$680.86m	2.13%	$0.532500		
finance-abc7-com	nc	-2.017%	98.15 usd	100.32	-2.020	17,103	100.32	97.01	100.17	132.69	75.21	6,797,271						
finance-abc7chicago-com	nc	-2.017%	98.15 usd	100.32	-2.020	17,103	100.32	97.01	100.17	132.69	75.21	6,797,271						
financial-content	nc	-2.017%	98.15 usd	100.32	-2.020	17,103	100.32	97.01	100.17	132.69	75.21	6,797,271						
finviz	nc	-2.02%	98.15			17,103			100.17	-25.27%	33.42%	8.39m	6.43	840.43m		2.13	15.59	
fool	nc	-2.02%	$98.15	$100.32	-2.02	16,450	$100.32	$97.01	$100.17	$132.69	$75.21		6.40	$823.78m	4.10%	2.13		
foxbusiness	nc		$98.15		-2.02	17,103			$100.17									
google-finance	nc	(-2.02%)	98.15	100.32	-2.02	17,103.00	100.32	97.01		132.69	75.21	8.39m	6.29	823.78m	2.17	0.53	15.59	
howthemarketworks	nc	1.374%	98.15	100.32	1.33	16,450	100.32	97.01	96.82									
hpcwire	nc	-2.017%	98.15 usd	100.32	-2.020	17,103	100.32	97.01	100.17	132.69	75.21	6,797,271						
insidestocks	nc	-2.02%	98.15	100.32	-2.02	16450	100.32	97.01										
investopedia	nc	-2.02 %	$98.15	100.32	-2.02				100.17									
investorguide	nc	-2.02%	98.15	100.32	-2.02		100.32	97.01		132.69	75.21		6.41	823.8m			15.63	
marketintellisearch	nc	-2.02 %	$98.15	$100.32	-2.02	15.20k	$100.32	$97.01	$100.17			8.39m	6.43	0.84b	2.13 %		15.59	
marketwatch	nc	-2.02%	$98.15	open: 100.32	-2.02	653	$100.32	$97.01	$100.17	$132.69	$75.21		6.31	$820.51m	2.17%	0.53	15.55	
minyanville	nc	-2.017%	98.15 usd	100.32	-2.020	17,103	100.32	97.01	100.17	132.69	75.21	6,797,271						
msn-money	nc	-2.02%	98.15	100.32	-2.02	17,103	100.32	97.01	100.17	132.69	75.21	8.39 mil	6.29	680.88 mil	2.13%	2.13	15.59	
nasdaq-com	nc	2.02%	$ 98.15		2.02	17,103	$ 100.32	$ 97.01	$ 100.17	$ 132.69	$ 75.21	6,797,000	6.29	$ 667,125,550	2.13 %	$2.130000	$ 15.60	
optimum	nc	-2.02%	98.15 ( 4:15 pm edt)	100.32	-2.02	17,103	100.32	97.01	100.17	132.69	75.21	6.80m	6.3	667.2m	2.17	2.13	15.61	
paidcontent	nc	-2.017%	98.15 usd	100.32	-2.020	17,103	100.32	97.01	100.17	132.69	75.21	6,797,271						
pc-quote	nc	-2.02%	98.15	100.32	-2.02	17,103	100.32	97.01	100.17	132.69	75.21	6,936,887	6.41704	680,856,000		0.5325		
personal-wealth-biz	nc	-2.02%	98.15	100.32	-2.02	17,103	100.32	97.01	100.17	132.69	75.21		6.41		2.10	2.102	15.63	
predictwallstreet	nc	-2.02%	98.15		-2.02	17,103												
raymond-james	nc	-2.02	98.15	100.32	-2.02	17,103	100.32	97.01	98.15	132.69	75.21		6.27				15.65	
renewable-energy-world	nc	-2.017%	98.15 usd	100.32	-2.020	17,103	100.32	97.01	100.17	132.69	75.21	6,797,271						
screamingmedia	nc	-2.02%	$	open: 100.32	-2.02	653	$100.32	$97.01	$100.17	$132.69	$75.21		6.31	$820.51m	2.17%	0.53	15.55	
scroli	nc	%	nc			0												
simple-stock-quotes	nc	-2.02%	last trade: 98.15		change: -2.020								p/e ratio: 6.41					
smartmoney	nc	(-2.02%)	98.15	$100.32	-2.02	17,103	$100.32	$97.01	$100.17	$132.69	$75.21			680,900	2.13%	$0.53		
stocknod	nc	-2.017%	98.15 usd	100.32	-2.020	17,103	100.32	97.01	100.17	132.69	75.21	6,797,271						
stockpickr	nc	-2.02%	$98.15 -2.02 | -2.02%	100.32	-2.02	17.10k	100.32	97.01	100.17	132.69	75.21							
stocksmart	nc	.0 %	$94.9	111.76	0	2,384	97.37	93.64										
stocktwits	nc	-2.08%	98.09		-2.08													
streetinsider-com	nc	2.02%	98.15	$100.32	-2.02	17,103	$100.32	$97.01	$100.17	$132.69	$75.21		6.29				$15.61	
thecramerreport	nc		98.15	100.32	-2.02	17103	100.32	97.01										
thestree	nc	-2.02%	$98.15	100.32	-2.02	17103	100.32	97.01	100.17	-132.69	75.21	8393082.0		6.80882636e8				
tickerspy	nc	-2.02%	$98.15	100.32	-2.02	17,103	100.32	97.01	100.17	132.69	75.21		6.4	840.7m	2.13%	$0.53		
tmx-quotemedia	nc	-2.02%	98.150	100.320	-2.020	17,103	100.320	97.010	100.170	132.690	75.210	8,393,082	6.40	823,780,998	2.126	0.533 usd	15.61	
updown	nc	-2.02%	$98.15	$100.32	-$2.02	16,450	$100.32	$97.01	$100.17	$132.69	$75.21	8.39b	6.40	$813m			15.66	
wallstreetsurvivor	nc	1.37%	98.15	100.32	1.33	16,450	100.32	97.01		132.69	75.21		6.40	$681m	2.10%	2.09 -	9.53	
yahoo-finance	nc	2.02%	98.15	100.32	2.02	17,103	100.32	97.01	100.17	132.69	75.21		6.28	823.77m	2.10%	2.13	15.63	
ycharts-com	nc	-2.08%	98.09		-2.08					132.69	75.21		6.28	822.98m	2.14%		15.61	
zacks	nc	(-2.02%)	98.15		-2.02	vol.  17,103	100.32	97.01		132.69	75.21		9.05	840.73 m	2.13	2.13	11.07	
advfn	cmtl	0.92	28.67	28.31	0.26	383751	28.73	28.15										
barchart	cmtl	+0.92%	28.67	28.31	+0.26	391,913	28.73	28.15	28.41	31.43	19.67		12.41	$765.20 m	3.57%	$1.00	+2.21	
barrons	cmtl	0.92%	28.67	28.31	+0.26	383,751	28.73	28.15				34.07 million		$739.80 million	3.49%	$0.25		
bloomberg	cmtl	0.915%	28.670	28.310	0.260	383,751	28.730	28.150		32.00	20.19	26.040mil	13.335	746.562mil	2.617	0.250 regular cash	2.150	
boston-com	cmtl	+0.9152%	28.67 usd	28.31	+0.2600	383,751	28.73	28.15	28.41	32.00	20.19	26,039,841						
bostonmerchant	cmtl	+0.9152%	28.67 usd	28.31	+0.2600	383,751	28.73	28.15	28.41	32.00	20.19	26,039,841						
business-insider	cmtl	+0.9152%	28.67 usd	28.31	+0.2600	383,751	28.73	28.15	28.41	32.00	20.19	26,039,841						
chron	cmtl	+0.9152%	28.67 usd	28.31	+0.2600	383,751	28.73	28.15	28.41	32.00	20.19	26,039,841						
cio-com	cmtl	+0.92%	28.67 usd	28.31	+0.2600	383,751	28.73	28.15	28.41	32.00	20.19	26,039,841	12.97	747m	3.5	1		
cnn-money	cmtl	+0.92%	28.67	28.31	+0.26	383,751	28.73	28.15	28.41				11.9	$746.6m	3.49%			
easystockalterts	cmtl	0.92%	28.67	28.31	+0.26	383751	28.73	28.15	28.41	32.00	20.19		12.97				2.21	
eresearch-fidelity-com	cmtl	0.92%	28.6700	28.3100	0.2600	383,751	28.7300	28.1500	28.4100	32.0000	20.1900	26,040,000	12.86	$739.80m	3.52%	$0.250000		
finance-abc7-com	cmtl	+0.9152%	28.67 usd	28.31	+0.2600	383,751	28.73	28.15	28.41	32.00	20.19	26,039,841						
finance-abc7chicago-com	cmtl	+0.9152%	28.67 usd	28.31	+0.2600	383,751	28.73	28.15	28.41	32.00	20.19	26,039,841						
financial-content	cmtl	+0.9152%	28.67 usd	28.31	+0.2600	383,751	28.73	28.15	28.41	32.00	20.19	26,039,841						
finapps-forbes-com	cmtl	0.9%	$28.67	28.31	0.26	383,751	28.73	28.15	28.41	32.00	20.19	26 mil	13.0	747 mil	3.5	1.00	2.21	
finviz	cmtl	0.92%	28.67			383,751			28.41	-8.78%	45.78%	26.04m	12.91	746.57m		1.00	2.22	
fool	cmtl	+0.92%	$28.67	$28.31	0.26	383,751	$28.73	$28.15	$28.41	$32.00	$20.19		12.90	$746.56m		1.00		
foxbusiness	cmtl		$28.67		+0.26	383,751			$28.41									
google-finance	cmtl	(0.92%)	28.67	28.31	+0.26	383,751.00	28.73	28.15		32.00	20.19	26.04m	12.93	746.56m	3.49	0.25	2.22	
howthemarketworks	cmtl	2.247%	28.67	28.31	0.63	356,214	28.73	28.15	28.04									
hpcwire	cmtl	+0.9152%	28.67 usd	28.31	+0.2600	383,751	28.73	28.15	28.41	32.00	20.19	26,039,841						
insidestocks	cmtl	+0.92%	28.67	28.31	+0.26	383751	28.73	28.15					price earnings ratio: 12.97					
investopedia	cmtl	+0.92 %	$28.67	28.31	+0.26				28.41									
investorguide	cmtl	+0.92%	28.67	28.31	+0.26		28.73	28.15		32.45	20.19		12.80	746.5m			2.219	
marketintellisearch	cmtl	0.92 %	$28.67	$28.31	0.26	347.40k	$28.73	$28.15	$28.41			26.04m	12.80	0.74b	3.52 %		2.22	
marketwatch	cmtl	+0.92%	$28.67	open: 28.31	+0.26	33,297	$28.73	$28.15	$28.41	$32.00	$20.19		58.85	$739.80m	3.49%	0.25	0.49	
minyanville	cmtl	+0.9152%	28.67 usd	28.31	+0.2600	383,751	28.73	28.15	28.41	32.00	20.19	26,039,841						
msn-money	cmtl	+0.92%	28.67	28.31	+0.26	383,751	28.73	28.15	28.41	32.00	20.19	26.04 mil	12.91	739.79 mil	3.52%	1.00	2.22	
nasdaq-com	cmtl	0.92%	$ 28.67	$ 28.31	0.26	383,751	$ 28.73	$ 28.15	$ 28.41	$ 32	$ 20.19	26,686,000	12.97	$ 765,087,620			$ 2.21	
optimum	cmtl	+0.92%	28.67 ( 4:30 pm edt)	28.31	+0.26	383,751	28.73	28.15	28.41	32.00	20.19	26.04m	13.0	746.6m	3.49	1.00	2.21	
paidcontent	cmtl	+0.9152%	28.67 usd	28.31	+0.2600	383,751	28.73	28.15	28.41	32.00	20.19	26,039,841						
pc-quote	cmtl	0.92%	28.67	28.31	0.26	383,751	28.73	28.15	28.41	32.00	20.19	25,803,851	12.7973	739,796,000		0.25		
personal-wealth-biz	cmtl	+0.92%	28.67	28.31		383,751	28.73	28.15	28.41	32.45	20.19		12.80		2.64	0.75	2.219	
predictwallstreet	cmtl	+0.92%	28.67		+0.26	383,751												
raymond-james	cmtl	0.92	28.67	28.31	0.26	383,751	28.73	28.15	28.67	32.00	20.19		11.33				2.53	
renewable-energy-world	cmtl	+0.9152%	28.67 usd	28.31	+0.2600	383,751	28.73	28.15	28.41	32.00	20.19	26,039,841						
screamingmedia	cmtl	+0.92%	$	open: 28.31	+0.26	33,297	$28.73	$28.15	$28.41	$32.00	$20.19		58.85	$739.80m	3.49%	0.25	0.49	
scroli	cmtl	%	cmtl			0												
simple-stock-quotes	cmtl	+0.92%	last trade: 28.67		change: 0.260								p/e ratio: 12.8					
smartmoney	cmtl	(0.92%)	28.67	$28.31	0.26	383,751	$28.73	$28.15	$28.41	$32.00	$20.19			739,800	3.52%	$0.25		
stocknod	cmtl	+0.9152%	28.67 usd	28.31	+0.2600	383,751	28.73	28.15	28.41	32.00	20.19	26,039,841						
stockpickr	cmtl	0.92%	$28.67 0.26 | 0.92%	28.31	0.26	383.75k	28.73	28.15	28.41	32.00	20.19							
stocksmart	cmtl	.0 %	$27.36	27.94	0	27,187	27.86	27.35										
stocktwits	cmtl	0.84%	28.65		+0.24													
streetinsider-com	cmtl	0.92%	28.67	$28.31	+0.26	383,751	$28.73	$28.15	$28.41	$32.00	$20.19		12.97				$2.21	
thecramerreport	cmtl		28.67	28.31	+0.26	383751	28.73	28.15										
thestree	cmtl	0.92%	$28.67	28.31	0.26	383751	28.73	28.15	28.41	-32.0	20.19	2.6039841e7		7.39791883e8				
tickerspy	cmtl	0.92%	$28.67	28.31	+0.26	383,751	28.73	28.15	28.41	32.00	20.19		12.8	741.0m	3.52%	$0.25		
tmx-quotemedia	cmtl	0.92%	28.670	28.310	0.260	383,751	28.730	28.150	28.410	32.000	20.190	26,039,841	12.90	746,562,241	3.488	0.250 usd	2.21	
updown	cmtl	0.92%	$28.67	$28.31	$0.26	346,214	$28.73	$28.15	$28.41	$32.00	$20.19	26.68b	11.27	$730m			2.52	
wallstreetsurvivor	cmtl	2.25%	28.67	28.31	0.63	356,214	28.73	28.15		32.00	20.19		12.90	$740m	3.50%		1.91	
yahoo-finance	cmtl	0.92%	28.67	28.31	0.26	383,751	28.73	28.15	28.41	32.00	20.19		12.92	746.54m	3.50%	1.00	2.22	
ycharts-com	cmtl	+0.84%	28.65		+0.24					32.00	20.19		12.96	764.67m	4.16%		2.21	
zacks	cmtl	(0.92%)	28.67		0.26	vol.  383,751	28.73	28.15		32.00	20.19		12.57	739.80 m	3.52	1.00	2.26	
advfn	adpt	0.00	2.71		0.0													
barchart	adpt	-0.33%	2.9900	3.0000	-0.0100	267,704	3.0000	2.9900	3.0000	3.1200	2.6829		0.0000	$359.91 m			-0.1400	
barrons	adpt			3.00		267,704	3.00	2.99				108.83 million		$325.41 million	adpt has not issued dividends in more than 1 year.			
bloomberg	adpt	-0.333%	2.990	3.000	-0.010	267,704	3.000	2.990		3.12	2.68	108.832mil		325.408mil			-0.120	
boston-com	adpt	-0.3333%	2.990 usd	3.000	-0.0100	267,704	3.000	2.990	3.000	3.080	2.683	108,832,141						
bostonmerchant	adpt	-0.3333%	2.990 usd	3.000	-0.0100	267,704	3.000	2.990	3.000	3.080	2.683	108,832,141						
business-insider	adpt	-0.3333%	2.990 usd	3.000	-0.0100	267,704	3.000	2.990	3.000	3.080	2.683	108,832,141						
chron	adpt	-0.3333%	2.990 usd	3.000	-0.0100	267,704	3.000	2.990	3.000	3.080	2.683	108,832,141						
cio-com	adpt	-0.33%	2.990 usd	3.000	-0.0100	267,704	3.000	2.990	3.000	3.080	2.683							
cnn-money	adpt	-0.33%today&rsquo;s change	2.99data as of 3:36pm et	3.00	-0.01	267,704	3.00	2.99	3.00					$325.4m				
easystockalterts	adpt	0.00%	2.71	3.00	+0.00	267704	2.71	2.71	2.71	3.12	2.68						0.00	
eresearch-fidelity-com	adpt	-0.33%	2.9900	3.0000	-0.0100	267,704	3.0000	2.9900	3.0000	3.1200	2.6829	108,832,000	nm	$326.50m				
finance-abc7-com	adpt	-0.3333%	2.990 usd	3.000	-0.0100	267,704	3.000	2.990	3.000	3.080	2.683	108,832,141						
finance-abc7chicago-com	adpt	-0.3333%	2.990 usd	3.000	-0.0100	267,704	3.000	2.990	3.000	3.080	2.683	108,832,141						
financial-content	adpt	-0.3333%	2.990 usd	3.000	-0.0100	267,704	3.000	2.990	3.000	3.080	2.683	108,832,141						
finviz	adpt	0.00%	3.00			0			3.00	-3.85%	11.94%	120.31m		360.93m			-0.16	
fool	adpt																	
foxbusiness	adpt																	
google-finance	adpt	(-0.33%)	2.99	3.00	-0.01	267,704.00	3.00	2.99		3.12	2.68	108.83m		325.41m			-0.23	
howthemarketworks	adpt	-0.333%	2.99	3	-0.01	267,704	3	2.99	3									
hpcwire	adpt	-0.3333%	2.990 usd	3.000	-0.0100	267,704	3.000	2.990	3.000	3.080	2.683	108,832,141						
insidestocks	adpt	-0.33%	2.9900	3.0000	-0.0100	267704	3.0000	2.9900										
investopedia	adpt	-0.33 %	$2.99	3.00	-0.01				3.00									
investorguide	adpt		0.00															
marketintellisearch	adpt	0.28 %	$7.07	$7.06	0.02	252.90k	$7.15	$6.94	$7.05			120.31m	0.00	0.36b	0.0 %		-0.16	
marketwatch	adpt	-0.33%	$2.99	open: 3.00	-0.01	267,704	$3.00	$2.99	$3.00	$3.12	$2.68			$325.41m				
minyanville	adpt	-0.3333%	2.990 usd	3.000	-0.0100	267,704	3.000	2.990	3.000	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	0.33%	$ 2.99		0.01	267,704	$ 3	$ 2.99	$ 3									
optimum	adpt	-0.33%	2.99 ( 3:36 pm edt)	3.00	-0.01	267,704	3.00	2.99	3.00	3.12	2.68	108.83m		325.4m				
paidcontent	adpt	-0.3333%	2.990 usd	3.000	-0.0100	267,704	3.000	2.990	3.000	3.080	2.683	108,832,141						
pc-quote	adpt	-0.33%	2.99	3.0	-0.01	267,704	3.0	2.99	3.0	3.12	2.68	109,195,987	-10.71429	326,496,000				
personal-wealth-biz	adpt					0												
predictwallstreet	adpt	-0.33%	2.99		-0.01	267,704												
raymond-james	adpt	-0.33	2.99	3.00	-0.01	267,704	3.00	2.99	2.99	3.12	2.68						-0.22	
renewable-energy-world	adpt	-0.3333%	2.990 usd	3.000	-0.0100	267,704	3.000	2.990	3.000	3.080	2.683	108,832,141						
screamingmedia	adpt	-0.33%	$	open: 3.00	-0.01	267,704	$3.00	$2.99	$3.00	$3.12	$2.68			$325.41m				
scroli	adpt	%	adpt			0												
simple-stock-quotes	adpt		last trade: 0.00		change: 0.000													
smartmoney	adpt	(-0.33%)	2.99	$3.00	-0.01	267,704	$3.00	$2.99	$3.00	$3.12	$2.68				0.00%	$0.00		
stocknod	adpt	-0.3333%	2.990 usd	3.000	-0.0100	267,704	3.000	2.990	3.000	3.080	2.683	108,832,141						
stockpickr	adpt	-0.33%	$2.99 -0.01 | -0.33%	3.00	-0.01	267.70k	3.00	2.99	3.00	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	$3.00		267,704	$2.71	$2.71	$2.71	$3.12	$2.68						$0.00	
thecramerreport	adpt		0.00															
thestree	adpt	-0.33%	$2.99	3.0	-0.01	267704	3.0	2.99	3.0	-3.12	2.68	1.20396971e8		3.26275791e8				
tickerspy	adpt	-0.33%	$2.99	3.00	-0.01	267,704	3.00	2.99	3.00	3.12	2.68		-10.7	326.4m	0.00%	$0.00		
tmx-quotemedia	adpt	-0.33%	2.990	3.000	-0.010	267,704	3.000	2.990	3.000	3.120	2.683	108,832,141		325,408,102				
wallstreetsurvivor	adpt	-			-		- -											
yahoo-finance	adpt	0.33%	2.99	3.00	0.01	267,704	3.00	2.99	3.00	3.12	2.68			325.41m			-0.14	
ycharts-com	adpt																	
zacks	adpt	(-0.33%)	2.99		-0.01	vol.  267,704	3.00	2.99		3.12	2.68			326.50 m	0.00	0.00	-.21	
advfn	dva	0.97	88.05	87.51	0.85	979732	89.01	87.51										
barchart	dva	+0.97%	88.05	87.51	+0.85	979,732	89.01	87.51	87.20	89.58	56.58		20.14	$8.45 b			+3.85	
barrons	dva	0.97%	88.05	87.51	+0.85	979,250	89.01	87.51				103.06 million		$8.33 billion	dva has not issued dividends in more than 1 year.			
bloomberg	dva	0.975%	88.050	87.510	0.850	979,732	89.010	87.510		89.58	56.58	95.500mil	20.477	8,408.775mil			4.300	
boston-com	dva	+0.9748%	88.05 usd	87.51	+0.8500	979,732	89.01	87.51	87.20	89.42	56.58	95,500,000						
bostonmerchant	dva	+0.9748%	88.05 usd	87.51	+0.8500	979,732	89.01	87.51	87.20	89.42	56.58	95,500,000						
business-insider	dva	+0.9748%	88.05 usd	87.51	+0.8500	979,732	89.01	87.51	87.20	89.42	56.58	95,500,000						
chron	dva	+0.9748%	88.05 usd	87.51	+0.8500	979,732	89.01	87.51	87.20	89.42	56.58	95,500,000						
cio-com	dva	+0.97%	88.05 usd	87.51	+0.8500	979,732	89.01	87.51	87.20	89.42	56.58	95,500,000	22.75	8b				
cnn-money	dva	+0.97%	88.05	87.51	+0.85	979,732	89.01	87.51	87.20				22.8	$8.4b				
easystockalterts	dva	0.97%	88.05	87.51	+0.85	979732	89.01	87.51	87.20	89.42	56.58		22.75				3.87	
eresearch-fidelity-com	dva	0.97%	88.0500	87.5100	0.8500	979,732	89.0100	87.5100	87.2000	89.5800	56.5800	95,500,000	22.65	$8.33b				
finance-abc7-com	dva	+0.9748%	88.05 usd	87.51	+0.8500	979,732	89.01	87.51	87.20	89.42	56.58	95,500,000						
finance-abc7chicago-com	dva	+0.9748%	88.05 usd	87.51	+0.8500	979,732	89.01	87.51	87.20	89.42	56.58	95,500,000						
financial-content	dva	+0.9748%	88.05 usd	87.51	+0.8500	979,732	89.01	87.51	87.20	89.42	56.58	95,500,000						
finapps-forbes-com	dva	1.0%	$88.05	87.51	0.85	979,732	89.01	87.51	87.20	89.58	56.58	95 mil	22.9	8 bil	0.0	0.00	3.85	
finviz	dva	0.97%	88.05			979,732			87.20	-1.71%	55.62%	95.50m	22.87	8.41b			3.85	
fool	dva	+0.97%	$88.05	$87.51	0.85	979,732	$89.01	$87.51	$87.20	$89.58	$56.58		22.50	$8.41b				
foxbusiness	dva		$88.05		+0.85	979,732			$87.20									
google-finance	dva	(0.97%)	88.05	87.51	+0.85	979,732.00	89.01	87.51		89.58	56.58	95.87m	22.90	8.44b			3.85	
howthemarketworks	dva	1.663%	88.05	87.51	1.44	979,250	89.01	87.51	86.61									
hpcwire	dva	+0.9748%	88.05 usd	87.51	+0.8500	979,732	89.01	87.51	87.20	89.42	56.58	95,500,000						
insidestocks	dva	+0.97%	88.05	87.51	+0.85	979250	89.01	87.51					price earnings ratio: 22.75					
investopedia	dva	+0.97 %	$88.05	87.51	+0.85				87.20									
investorguide	dva	+0.97%	88.05	87.51	+0.85		89.01	87.51		89.58	56.58		22.60	8.409b			3.859	
marketintellisearch	dva	0.97 %	$88.05	$87.51	0.85	967.00k	$89.01	$87.51	$87.20			95.50m	22.65	8.33b	0.0 %		3.85	
marketwatch	dva	+0.97%	$88.05	open: 87.51	+0.85	2,232	$89.01	$87.51	$87.20	$89.58	$56.58		22.17	$8.33b			3.97	
minyanville	dva	+0.9748%	88.05 usd	87.51	+0.8500	979,732	89.01	87.51	87.20	89.42	56.58	95,500,000						
msn-money	dva	+0.97%	88.05	87.51	+0.85	979,732	89.01	87.51	87.20	89.58	56.58	95.50 mil	22.81	8.33 bil			3.85	
nasdaq-com	dva	0.97%	$ 88.05		0.85	979,732	$ 89.01	$ 87.51	$ 87.20	$ 89.58	$ 56.58	95,500,000	22.87	$ 8,408,775,000			$ 3.85	
optimum	dva	+0.97%	88.05 ( 4:15 pm edt)	87.51	+0.85	979,732	89.01	87.51	87.20	89.42	56.58	95.50m	22.8	8.4b			3.87	
paidcontent	dva	+0.9748%	88.05 usd	87.51	+0.8500	979,732	89.01	87.51	87.20	89.42	56.58	95,500,000						
pc-quote	dva	0.97%	88.05	87.51	0.85	979,732	89.01	87.51	87.2	89.58	56.58	94,578,081	22.59067	8,327,600,000				
personal-wealth-biz	dva	+0.97%	88.05	87.51		979,732	89.01	87.51	87.20	89.58	56.58		22.60			0.00	3.859	
predictwallstreet	dva	+0.97%	88.05		+0.85	979,732												
raymond-james	dva	0.97	88.05	87.51	0.85	979,732	89.01	87.51	88.05	89.58	56.58		22.58				3.90	
renewable-energy-world	dva	+0.9748%	88.05 usd	87.51	+0.8500	979,732	89.01	87.51	87.20	89.42	56.58	95,500,000						
screamingmedia	dva	+0.97%	$	open: 87.51	+0.85	2,232	$89.01	$87.51	$87.20	$89.58	$56.58		22.17	$8.33b			3.97	
scroli	dva	0.97%	dva 88.05	87.51	0.85	894,613	89.01	87.51	87.20	89.58	56.58		22.90				3.85	
simple-stock-quotes	dva	+0.97%	last trade: 88.05		change: 0.850								p/e ratio: 22.6					
smartmoney	dva	(0.97%)	88.05	$87.51	0.85	979,732	$89.01	$87.51	$87.20	$89.58	$56.58			8,327,600	0.00%	$0.00		
stocknod	dva	+0.9748%	88.05 usd	87.51	+0.8500	979,732	89.01	87.51	87.20	89.42	56.58	95,500,000						
stockpickr	dva	0.97%	$88.05 0.85 | 0.97%	87.51	0.85	979.73k	89.01	87.51	87.20	89.58	56.58							
stocksmart	dva	.0 %	$83.92	69.67	0	71,324	84.3	83.69										
stocktwits	dva	1.01%	88.08		+0.88													
streetinsider-com	dva	0.97%	88.05	$87.51	+0.85	979,732	$89.01	$87.51	$87.20	$89.42	$56.58		22.75				$3.87	
thecramerreport	dva		88.05	87.51	+0.85	979732	89.01	87.51										
thestree	dva	0.97%	$88.05	87.51	0.85	979732	89.01	87.51	87.2	-89.58	56.58	9.55e7		8.3276e9				
tickerspy	dva	0.97%	$88.05	87.51	+0.85	979,732	89.01	87.51	87.20	89.58	56.58		22.6	8.4b	0.00%	$0.00		
tmx-quotemedia	dva	0.97%	88.050	87.510	0.850	979,732	89.010	87.510	87.200	89.580	56.580	95,500,000	22.50	8,408,775,000			3.87	
wallstreetsurvivor	dva	1.66%	88.05	87.51	1.44	979,250	89.01	87.51		89.58	57.34		22.50	$8b			3.94	
yahoo-finance	dva	0.97%	88.05	87.51	0.85	979,732	89.01	87.51	87.20	89.58	56.58		22.82	8.41b			3.86	
ycharts-com	dva	+1.01%	88.08		+0.88					89.58	56.58		22.82	8.46b	0.00%		3.86	
zacks	dva	(0.97%)	88.05		0.85	vol.  979,732	89.01	87.51		89.58	56.58		20.28	8.33 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	38.41	+0.00	161134	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	-1.45 %	$53.07	$53.85	-0.78	1111.00k	$53.85	$52.55	$53.85						%			
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	$38.41		161,134	$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	-0.62	8.02	8.01	-0.05	1140722	8.07	7.91										
barchart	idti	-0.62%	8.02	8.01	-0.05	1,140,722	8.07	7.91	8.07	8.74	4.82		16.72	$1.21 b			+0.47	
barrons	idti	0.62%	8.02	8.01	-0.05	1.141m	8.07	7.91				155.92 million		$1.16 billion	idti has not issued dividends in more than 1 year.			
bloomberg	idti	-0.620%	8.020	8.010	-0.050	1,140,722	8.070	7.910		8.74	4.82	148.173mil	16.040	1,188.349mil			0.500	
boston-com	idti	-0.6196%	8.020 usd	8.010	-0.0500	1,140,722	8.070	7.910	8.070	8.740	4.820	148,173,243						
bostonmerchant	idti	-0.6196%	8.020 usd	8.010	-0.0500	1,140,722	8.070	7.910	8.070	8.740	4.820	148,173,243						
business-insider	idti	-0.6196%	8.020 usd	8.010	-0.0500	1,140,722	8.070	7.910	8.070	8.740	4.820	148,173,243						
chron	idti	-0.6196%	8.020 usd	8.010	-0.0500	1,140,722	8.070	7.910	8.070	8.740	4.820	148,173,243						
cio-com	idti	-0.62%	8.020 usd	8.010	-0.0500	1,140,722	8.070	7.910	8.070	8.740	4.820	148,173,243	17.06	1b				
cnn-money	idti	-0.62%	8.02	8.01	-0.05	1,102,505	8.07	7.91	8.07				17.1	$1.2b				
easystockalterts	idti	-0.62%	8.02	8.01	-0.05	1140722	8.07	7.91	8.07	8.74	4.82		17.06				0.47	
eresearch-fidelity-com	idti	-0.62%	8.0200	8.0100	-0.0500	1,140,722	8.0700	7.9100	8.0700	8.7400	4.8200	148,173,000	17.17	$1.20b				
finance-abc7-com	idti	-0.6196%	8.020 usd	8.010	-0.0500	1,140,722	8.070	7.910	8.070	8.740	4.820	148,173,243						
finance-abc7chicago-com	idti	-0.6196%	8.020 usd	8.010	-0.0500	1,140,722	8.070	7.910	8.070	8.740	4.820	148,173,243						
financial-content	idti	-0.6196%	8.020 usd	8.010	-0.0500	1,140,722	8.070	7.910	8.070	8.740	4.820	148,173,243						
finapps-forbes-com	idti	-0.6%	$8.02	8.01	-0.05	1,140,722	8.07	7.91	8.07	8.74	4.82	148 mil	17.1	1 bil	0.0	0.00	0.47	
finviz	idti	-0.62%	8.02			1,140,722			8.07	-8.24%	66.39%	148.17m	17.17	1.20b			0.47	
fool	idti	-0.62%	$8.02	$8.01	-0.05	1,115,935	$8.07	$7.91	$8.07	$8.74	$4.82		17.20	$1.19b				
foxbusiness	idti		$8.02		-0.05	1,148,787			$8.07									
google-finance	idti	(-0.62%)	8.02	8.01	-0.05	1.14m	8.07	7.91		8.74	4.82	148.17m	17.07	1.19b			0.47	
howthemarketworks	idti	2.036%	8.02	8.01	0.16	1,100,585	8.07	7.91	7.86									
hpcwire	idti	-0.6196%	8.020 usd	8.010	-0.0500	1,140,722	8.070	7.910	8.070	8.740	4.820	148,173,243						
insidestocks	idti	-0.62%	8.02	8.01	-0.05	1140722	8.07	7.91					price earnings ratio: 13.15					
investopedia	idti	-0.62 %	$8.02	8.01	-0.05				8.07									
investorguide	idti	-0.62%	8.02	8.01	-0.05		8.07	7.91		8.74	4.82		17.17	1.188b			0.47	
marketintellisearch	idti	-0.62 %	$8.02	$8.01	-0.05	1092.60k	$8.07	$7.91	$8.07			148.17m	17.17	1.20b	0.0 %		0.47	
marketwatch	idti	-0.62%	$8.00	open: 8.01	-0.05	37,725	$8.07	$7.91	$8.07	$8.74	$4.82			$1.20b				
minyanville	idti	-0.6196%	8.020 usd	8.010	-0.0500	1,140,722	8.070	7.910	8.070	8.740	4.820	148,173,243						
msn-money	idti	-0.62%	8.02	8.01	-0.05	1.14 mil	8.07	7.91	8.07	8.74	4.82	148.17 mil	17.06	1.2 bil			0.47	
nasdaq-com	idti	0.62%	$ 8.02	$ 8.01	0.05	1,140,722	$ 8.07	$ 7.91	$ 8.07	$ 8.74	$ 4.82	150,895,000	17.06	$ 1,210,177,900			$ 0.47	
optimum	idti	-0.62%	8.02 ( 4:00 pm edt)	8.01	-0.05	1,100,585	8.07	7.91	8.07	8.74	4.82	148.17m	17.1	1.2b			0.47	
paidcontent	idti	-0.6196%	8.020 usd	8.010	-0.0500	1,140,722	8.070	7.910	8.070	8.740	4.820	148,173,243						
pc-quote	idti	-0.62%	8.02	8.01	-0.05	1,140,722	8.07	7.91	8.07	8.74	4.82	149,096,771	17.17021	1,195,756,000				
personal-wealth-biz	idti	-0.62%	8.02	8.01	-0.05	1,148,787	8.07	7.91	8.07	8.74	4.82		17.17			0.00	0.47	
predictwallstreet	idti	-0.62%	8.00		-0.05	1,140,722												
raymond-james	idti	-0.62	8.02	8.01	-0.05	1,140,722	8.07	7.91	8.02	8.74	4.82		17.06				0.47	
renewable-energy-world	idti	-0.6196%	8.020 usd	8.010	-0.0500	1,140,722	8.070	7.910	8.070	8.740	4.820	148,173,243						
screamingmedia	idti	-0.62%	$	open: 8.01	-0.05	37,725	$8.07	$7.91	$8.07	$8.74	$4.82			$1.16b				
scroli	idti	%	idti			0												
simple-stock-quotes	idti	-0.62%	last trade: 8.02		change: -0.050								p/e ratio: 17.17					
smartmoney	idti	(-0.62%)	8.02	$8.01	-0.05	1,140,722	$8.07	$7.91	$8.07	$8.74	$4.82			1,195,800	0.00%	$0.00		
stocknod	idti	-0.6196%	8.020 usd	8.010	-0.0500	1,140,722	8.070	7.910	8.070	8.740	4.820	148,173,243						
stockpickr	idti	-0.62%	$8.02 -0.05 | -0.62%	8.01	-0.05	1.14m	8.07	7.91	8.07	8.74	4.82							
stocksmart	idti	.0 %	$7.935	6.73	0	248,349	8.37	7.925										
stocktwits	idti	-0.62%	8.02		-0.05													
streetinsider-com	idti	0.62%	8.02	$8.01	-0.05	1,140,722	$8.07	$7.91	$8.07	$8.74	$4.82		17.06				$0.47	
thecramerreport	idti		8.02	8.01	-0.05	1140722	8.07	7.91										
thestree	idti	-0.62%	$8.02	8.01	-0.05	1140722	8.07	7.91	8.07	-8.74	4.82	1.48173243e8		1.195758071e9				
tickerspy	idti	-0.62%	$8.02	8.01	-0.05	1,140,722	8.07	7.91	8.07	8.74	4.82		17.2	1.1b	0.00%	$0.00		
tmx-quotemedia	idti	-0.62%	8.020	8.010	-0.050	1,148,787	8.070	7.910	8.070	8.740	4.820	148,173,243	17.20	1,188,349,409			0.47	
updown	idti	-0.62%	$8.02	$8.01	-$0.05	1,102,505	$8.07	$7.91	$8.07	$8.74	$4.82	148.17b	17.17	$1.16b			0.47	
wallstreetsurvivor	idti	2.04%	8.02	8.01	0.16	1,100,585	8.07	7.91		8.74	5.01		17.20	$1b			0.47	
yahoo-finance	idti	0.62%	8.02	8.01	0.05	1,140,722	8.07	7.91	8.07	8.74	4.82		17.06	1.19b			0.47	
ycharts-com	idti	-0.62%	8.02		-0.05					8.74	4.82		17.06	1.21b	0.00%		0.47	
zacks	idti	(-0.62%)	8.02		-0.05	vol.  1,140,722	8.07	7.91		8.74	4.82		17.17	1.20 b	0.00	0.00	.47	
advfn	lxu	-0.30	43.45	43.92	-0.13	283043	44.29	43.2725										
barchart	lxu	-0.30%	43.45	43.92	-0.13	283,043	44.29	43.27	43.58	49.21	12.71		20.15	$919.40 m			+2.13	
barrons	lxu	0.30%	43.45	43.92	-0.13	281,011	44.29	43.272				23.27 million		$1.01 billion	lxu has not issued dividends in more than 1 year.	$0.01		
bloomberg	lxu	-0.298%	43.450	43.920	-0.130	283,043	44.290	43.272		49.21	12.71	22.126mil	20.399	961.364mil			2.130	
boston-com	lxu	-0.2983%	43.45 usd	43.92	-0.1300	283,043	44.29	43.27	43.58	47.00	12.71	22,125,762						
bostonmerchant	lxu	-0.2983%	43.45 usd	43.92	-0.1300	283,043	44.29	43.27	43.58	47.00	12.71	22,125,762						
business-insider	lxu	-0.2983%	43.45 usd	43.92	-0.1300	283,043	44.29	43.27	43.58	47.00	12.71	22,125,762						
chron	lxu	-0.2983%	43.45 usd	43.92	-0.1300	283,043	44.29	43.27	43.58	47.00	12.71	22,125,762						
cio-com	lxu	-0.30%	43.45 usd	43.92	-0.1300	283,043	44.29	43.27	43.58	47.00	12.71	22,125,762	20.21	961m				
cnn-money	lxu	-0.30%today&rsquo;s change	43.45data as of 4:04pm et	43.92	-0.13	281,011	44.29	43.27	43.58				20.2	$961.4m				
easystockalterts	lxu	-0.30%	43.45	43.92	-0.13	283043	44.29	43.27	43.58	49.21	12.71		20.21				2.15	
eresearch-fidelity-com	lxu	-0.30%	43.4500	43.9200	-0.1300	283,043	44.2900	43.2725	43.5800	49.2100	12.7100	22,126,000	20.46	$964.25m				
finance-abc7-com	lxu	-0.2983%	43.45 usd	43.92	-0.1300	283,043	44.29	43.27	43.58	47.00	12.71	22,125,762						
finance-abc7chicago-com	lxu	-0.2983%	43.45 usd	43.92	-0.1300	283,043	44.29	43.27	43.58	47.00	12.71	22,125,762						
financial-content	lxu	-0.2983%	43.45 usd	43.92	-0.1300	283,043	44.29	43.27	43.58	47.00	12.71	22,125,762						
finapps-forbes-com	lxu	-0.3%	$43.45	43.92	-0.13	283,043	44.29	43.27	43.58	49.21	12.71	22 mil	20.4	961 mil	0.0	0.00	2.13	
finviz	lxu	-0.30%	43.45			283,043			43.58	-11.70%	241.86%	22.13m	21.09	961.55m			2.06	
fool	lxu	-0.30%	$43.45	$43.92	-0.13	283,043	$44.29	$43.27	$43.58	$49.21	$12.71		20.40	$961.36m				
foxbusiness	lxu		$43.45		-0.13	283,043			$43.58									
google-finance	lxu	(-0.30%)	43.45	43.92	-0.13	283,043.00	44.29	43.27		49.21	12.71	22.13m	21.06	961.36m			2.06	
howthemarketworks	lxu	1.235%	43.45	43.92	0.53	281,011	44.29	43.2725	42.92									
hpcwire	lxu	-0.2983%	43.45 usd	43.92	-0.1300	283,043	44.29	43.27	43.58	47.00	12.71	22,125,762						
insidestocks	lxu	-0.30%	43.45	43.92	-0.13	281011	44.29	43.27										
investopedia	lxu	-0.30 %	$43.45	43.92	-0.13				43.58									
investorguide	lxu	-0.30%	43.45	43.92	-0.13		44.29	43.2725		48.60	12.71		20.61	961.3m			2.115	
marketintellisearch	lxu	-0.3 %	$43.45	$43.92	-0.13	266.40k	$44.29	$43.27	$43.58			22.13m	21.16	0.96b	0.0 %		2.06	
marketwatch	lxu	-0.30%	$43.45	open: 43.92	-0.13	2,032	$44.29	$43.27	$43.58	$49.21	$12.71		21.02	$1.01b			2.07	
minyanville	lxu	-0.2983%	43.45 usd	43.92	-0.1300	283,043	44.29	43.27	43.58	47.00	12.71	22,125,762						
msn-money	lxu	-0.30%	43.45	43.92	-0.13	283,043	44.29	43.27	43.58	49.21	12.71	22.13 mil	20.12	964.24 mil			2.06	
nasdaq-com	lxu	0.3%	$ 43.45		0.13	283,043	$ 44.29	$ 43.2725	$ 43.58	$ 49.21	$ 12.71	22,126,000	20.4	$ 961,374,700			$ 2.13	
optimum	lxu	-0.30%	43.45 ( 4:15 pm edt)	43.92	-0.13	283,043	44.29	43.27	43.58	49.21	12.71	22.13m	20.2	961.4m			2.15	
paidcontent	lxu	-0.2983%	43.45 usd	43.92	-0.1300	283,043	44.29	43.27	43.58	47.00	12.71	22,125,762						
pc-quote	lxu	-0.30%	43.45	43.92	-0.13	283,043	44.29	43.2725	43.58	49.21	12.71	22,192,200	20.17593	964,251,000				
personal-wealth-biz	lxu	-0.30%	43.45	43.92	-0.13	283,043	44.29	43.2725	43.58	48.60	12.71		20.61			0.00	2.115	
predictwallstreet	lxu	-0.30%	43.45		-0.13	283,043												
raymond-james	lxu	-0.30	43.45	43.92	-0.13	283,043	44.29	43.27	43.45	49.21	12.71		19.06				2.28	
renewable-energy-world	lxu	-0.2983%	43.45 usd	43.92	-0.1300	283,043	44.29	43.27	43.58	47.00	12.71	22,125,762						
screamingmedia	lxu	-0.30%	$	open: 43.92	-0.13	2,032	$44.29	$43.27	$43.58	$49.21	$12.71		21.02	$1.01b			2.07	
scroli	lxu	%	lxu			0												
simple-stock-quotes	lxu	-0.30%	last trade: 43.45		change: -0.130								p/e ratio: 20.61					
smartmoney	lxu	(-0.30%)	43.45	$43.92	-0.13	283,043	$44.29	$43.27	$43.58	$49.21	$12.71			964,200	0.00%	$0.00		
stocknod	lxu	-0.2983%	43.45 usd	43.92	-0.1300	283,043	44.29	43.27	43.58	47.00	12.71	22,125,762						
stockpickr	lxu	-0.30%	$43.45 -0.13 | -0.30%	44.10	-0.13	283.04k	44.29	43.27	43.58	49.21	12.71							
stocksmart	lxu	.0 %	$44.86	24.37	0	32,480	47.25	44.6										
stocktwits	lxu	-0.34%	43.43		-0.15													
streetinsider-com	lxu	0.3%	43.45	$43.92	-0.13	283,043	$44.29	$43.27	$43.58	$49.21	$12.71		20.21				$2.15	
thecramerreport	lxu		43.45	43.92	-0.13	283043	44.29	43.2725										
thestree	lxu	-0.3%	$43.45	44.1	-0.13	283043	44.29	43.27	43.58	-49.21	12.71	2.2125762e7		9.64240708e8				
tickerspy	lxu	-0.30%	$43.45	43.92	-0.13	283,043	44.29	43.27	43.58	49.21	12.71		20.2	964.1m	0.00%	$0.00		
tmx-quotemedia	lxu	-0.30%	43.450	43.920	-0.130	283,043	44.290	43.273	43.580	49.210	12.710	22,125,762	20.40	961,364,359			2.14	
updown	lxu	-0.30%	$43.45	$43.92	-$0.13	281,011	$44.29	$43.27	$43.58	$49.21	$12.71	22.12b	19.03	$950m			2.29	
wallstreetsurvivor	lxu	1.23%	43.45	43.92	0.53	281,011	44.29	43.27		49.21	14.62		20.40	$964m			1.32	
yahoo-finance	lxu	0.30%	43.45	43.92	0.13	283,043	44.29	43.27	43.58	49.21	12.71		20.54	961.33m			2.12	
ycharts-com	lxu	-0.34%	43.43		-0.15					49.21	12.71		20.20	918.98m	0.00%		2.15	
zacks	lxu	(-0.30%)	43.45		-0.13	vol.  283,043	44.29	43.27		49.21	12.71		20.46	964.25 m	0.00	0.00	2.13	
advfn	apac	-0.19	5.31	5.31	-0.01	154677	5.36	5.28										
barchart	apac	-0.19%	5.31	5.31	-0.01	154,677	5.36	5.28	5.32	6.50	4.61		11.84	$276.33 m			+0.43	
barrons	apac	0.19%	5.31	5.31	-0.01	154,677	5.36	5.28				54.71 million		$290.49 million	apac has not issued dividends in more than 1 year.			
bloomberg	apac	-0.188%	5.310	5.310	-0.010	154,677	5.360	5.280		6.50	4.61	51.218mil	11.800	271.970mil			0.450	
boston-com	apac	-0.1880%	5.310 usd	5.310	-0.0100	154,677	5.360	5.280	5.320	6.500	4.610	51,218,419						
bostonmerchant	apac	-0.1880%	5.310 usd	5.310	-0.0100	154,677	5.360	5.280	5.320	6.500	4.610	51,218,419						
business-insider	apac	-0.1880%	5.310 usd	5.310	-0.0100	154,677	5.360	5.280	5.320	6.500	4.610	51,218,419						
chron	apac	-0.1880%	5.310 usd	5.310	-0.0100	154,677	5.360	5.280	5.320	6.500	4.610	51,218,419						
cio-com	apac	-0.19%	5.310 usd	5.310	-0.0100	154,677	5.360	5.280	5.320	6.500	4.610	51,218,419	12.35	272m				
cnn-money	apac	-0.19%today&rsquo;s change	5.31data as of 3:59pm et	5.31	-0.01	149,519	5.36	5.28	5.32				12.3	$272.0m				
easystockalterts	apac	-0.19%	5.31	5.31	-0.01	154677	5.36	5.28	5.32	6.50	4.61		12.35				0.43	
eresearch-fidelity-com	apac	-0.19%	5.3100	5.3100	-0.0100	154,677	5.3600	5.2800	5.3200	6.5000	4.6100	51,218,000	12.37	$272.48m				
finance-abc7-com	apac	-0.1880%	5.310 usd	5.310	-0.0100	154,677	5.360	5.280	5.320	6.500	4.610	51,218,419						
finance-abc7chicago-com	apac	-0.1880%	5.310 usd	5.310	-0.0100	154,677	5.360	5.280	5.320	6.500	4.610	51,218,419						
financial-content	apac	-0.1880%	5.310 usd	5.310	-0.0100	154,677	5.360	5.280	5.320	6.500	4.610	51,218,419						
finapps-forbes-com	apac	-0.2%	$5.31	5.31	-0.01	154,677	5.36	5.28	5.32	6.50	4.61	51 mil	12.4	272 mil	0.0	0.00	0.43	
finviz	apac	-0.19%	5.31			154,677			5.32	-18.31%	15.18%	51.22m	12.35	271.98m			0.43	
fool	apac	-0.19%	$5.31	$5.31	-0.01	154,677	$5.36	$5.28	$5.32	$6.50	$4.61		12.40	$271.97m				
foxbusiness	apac		$5.31		-0.01	154,677			$5.32									
google-finance	apac	(-0.19%)	5.31	5.31	-0.01	154,677.00	5.36	5.28		6.50	4.61	51.22m	12.38	271.97m			0.43	
howthemarketworks	apac	-0.375%	5.31	5.31	-0.02	149,519	5.36	5.28	5.33									
hpcwire	apac	-0.1880%	5.310 usd	5.310	-0.0100	154,677	5.360	5.280	5.320	6.500	4.610	51,218,419						
insidestocks	apac	-0.19%	5.31	5.31	-0.01	154677	5.36	5.28										
investopedia	apac	-0.19 %	$5.31	5.31	-0.01				5.32									
investorguide	apac	-0.19%	5.31	5.31	-0.01		5.36	5.28		6.64	4.61		12.37	272.0m			0.43	
marketintellisearch	apac	-0.19 %	$5.31	$5.31	-0.01	152.60k	$5.36	$5.28	$5.32			51.22m	12.37	0.27b	0.0 %		0.43	
marketwatch	apac	-0.19%	$5.31	open: 5.31	-0.01	5,158	$5.36	$5.28	$5.32	$6.50	$4.61		12.19	$290.49m			0.44	
minyanville	apac	-0.1880%	5.310 usd	5.310	-0.0100	154,677	5.360	5.280	5.320	6.500	4.610	51,218,419						
msn-money	apac	-0.19%	5.31	5.31	-0.01	154,677	5.36	5.28	5.32	6.50	4.61	51.22 mil	12.35	272.48 mil			0.43	
nasdaq-com	apac	0.19%	$ 5.31	$ 5.31	0.01	154,677	$ 5.36	$ 5.28	$ 5.32	$ 6.50	$ 4.61	51,218,000	12.35	$ 271,967,580			$ 0.43	
optimum	apac	-0.19%	5.31 ( 4:00 pm edt)	5.31	-0.01	154,677	5.36	5.28	5.32	6.50	4.61	51.22m	12.3	272.0m			0.43	
paidcontent	apac	-0.1880%	5.310 usd	5.310	-0.0100	154,677	5.360	5.280	5.320	6.500	4.610	51,218,419						
pc-quote	apac	-0.19%	5.31	5.31	-0.01	154,677	5.36	5.28	5.32	6.50	4.61	51,314,463	12.37209	272,480,000				
personal-wealth-biz	apac	-0.19%	5.31	5.31	-0.01	154,677	5.36	5.28	5.32	6.64	4.61		12.37			0.00	0.43	
predictwallstreet	apac	-0.19%	5.31		-0.01	154,677												
raymond-james	apac	-0.19	5.31	5.31	-0.01	154,677	5.36	5.28	5.31	6.50	4.61		11.80				0.45	
renewable-energy-world	apac	-0.1880%	5.310 usd	5.310	-0.0100	154,677	5.360	5.280	5.320	6.500	4.610	51,218,419						
screamingmedia	apac	-0.19%	$	open: 5.31	-0.01	5,158	$5.36	$5.28	$5.32	$6.50	$4.61		12.19	$290.49m			0.44	
scroli	apac	%	apac			0												
simple-stock-quotes	apac	-0.19%	last trade: 5.31		change: -0.010								p/e ratio: 12.37					
smartmoney	apac	(-0.19%)	5.31	$5.31	-0.01	154,677	$5.36	$5.28	$5.32	$6.50	$4.61			272,500	0.00%	$0.00		
stocknod	apac	-0.1880%	5.310 usd	5.310	-0.0100	154,677	5.360	5.280	5.320	6.500	4.610	51,218,419						
stockpickr	apac	-0.19%	$5.31 -0.01 | -0.19%	5.31	-0.01	154.68k	5.36	5.28	5.32	6.50	4.61							
stocksmart	apac	.0 %	$5.67	5.98	0	45,013	5.91	5.65										
stocktwits	apac	-0.38%	5.30		-0.02													
streetinsider-com	apac	0.19%	5.31	$5.31	-0.01	154,677	$5.36	$5.28	$5.32	$6.50	$4.61		12.35				$0.43	
thecramerreport	apac		5.31	5.31	-0.01	154677	5.36	5.28										
thestree	apac	-0.19%	$5.31	5.31	-0.01	154677	5.36	5.28	5.32	-6.5	4.61	5.1218419e7		2.72481989e8				
tickerspy	apac	-0.19%	$5.31	5.31	-0.01	154,677	5.36	5.28	5.32	6.50	4.61		12.4	279.2m	0.00%	$0.00		
tmx-quotemedia	apac	-0.19%	5.310	5.310	-0.010	154,677	5.360	5.280	5.320	6.500	4.610	51,218,419	12.40	271,969,805			0.43	
updown	apac	-0.19%	$5.31	$5.31	-$0.01	149,519	$5.36	$5.28	$5.32	$6.50	$4.61	51.21b	11.94	$273m			0.45	
wallstreetsurvivor	apac	-0.38%	5.31	5.31	-0.02	149,519	5.36	5.28		6.50	4.61		12.40	$272m			0.42	
yahoo-finance	apac	0.19%	5.31	5.31	0.01	154,677	5.36	5.28	5.32	6.50	4.61		12.35	271.97m			0.43	
ycharts-com	apac	-0.38%	5.30		-0.02					6.50	4.61		12.33	275.81m	0.00%		0.43	
zacks	apac	(-0.19%)	5.31		-0.01	vol.  154,677	5.36	5.28		6.50	4.61		11.82	272.48 m	0.00	0.00	.45	
advfn	vphm	-0.15	19.35	19.41	-0.03	845029	19.43	19.23										
barchart	vphm	-0.15%	19.35	19.41	-0.03	845,029	19.43	19.23	19.38	22.16	10.29		10.69	$1.51 b			+1.62	
barrons	vphm	0.15%	19.35	19.41	-0.03	842,229	19.43	19.23				90.08 million		$1.47 billion	vphm has not issued dividends in more than 1 year.			
bloomberg	vphm	-0.155%	19.350	19.410	-0.030	845,029	19.430	19.230		22.16	10.29	75.965mil	11.944	1,469.921mil			1.620	
boston-com	vphm	-0.1548%	19.35 usd	19.41	-0.0300	845,029	19.43	19.23	19.38	22.16	10.29	75,964,881						
bostonmerchant	vphm	-0.1548%	19.35 usd	19.41	-0.0300	845,029	19.43	19.23	19.38	22.16	10.29	75,964,881						
business-insider	vphm	-0.1548%	19.35 usd	19.41	-0.0300	845,029	19.43	19.23	19.38	22.16	10.29	75,964,881						
chron	vphm	-0.1548%	19.35 usd	19.41	-0.0300	845,029	19.43	19.23	19.38	22.16	10.29	75,964,881						
cio-com	vphm	-0.15%	19.35 usd	19.41	-0.0300	845,029	19.43	19.23	19.38	22.16	10.29	75,964,881	11.94	1b				
cnn-money	vphm	-0.15%	19.35	19.41	-0.03	842,229	19.43	19.23	19.38				11.9	$1.5b				
easystockalterts	vphm	-0.15%	19.35	19.41	-0.03	845029	19.43	19.23	19.38	22.16	10.29		11.94				1.62	
eresearch-fidelity-com	vphm	-0.15%	19.3500	19.4100	-0.0300	845,029	19.4300	19.2300	19.3800	22.1600	10.2900	75,965,000	11.96	$1.47b				
finance-abc7-com	vphm	-0.1548%	19.35 usd	19.41	-0.0300	845,267	19.43	19.23	19.38	22.16	10.29	75,964,881						
finance-abc7chicago-com	vphm	-0.1548%	19.35 usd	19.41	-0.0300	845,267	19.43	19.23	19.38	22.16	10.29	75,964,881						
financial-content	vphm	-0.1548%	19.35 usd	19.41	-0.0300	845,267	19.43	19.23	19.38	22.16	10.29	75,964,881						
finapps-forbes-com	vphm	-0.2%	$19.35	19.41	-0.03	845,267	19.43	19.23	19.38	22.16	10.29	76 mil	11.9	1 bil	0.0	0.00	1.62	
finviz	vphm	-0.15%	19.35			842,229			19.38	-12.68%	88.05%	75.96m	12.02	1.47b			1.61	
fool	vphm	-0.15%	$19.35	$19.41	-0.03	842,229	$19.43	$19.23	$19.38	$22.16	$10.29		12.00	$1.47b				
foxbusiness	vphm		$19.35		-0.03	845,267			$19.38									
google-finance	vphm	(-0.15%)	19.35	19.41	-0.03	845,029.00	19.43	19.23		22.16	10.29	75.95m	11.99	1.47b			1.61	
howthemarketworks	vphm	4.595%	19.35	19.41	0.85	826,944	19.43	19.23	18.5									
hpcwire	vphm	-0.1548%	19.35 usd	19.41	-0.0300	845,029	19.43	19.23	19.38	22.16	10.29	75,964,881						
insidestocks	vphm	-0.15%	19.35	19.41	-0.03	845029	19.43	19.23					price earnings ratio: 11.94					
investopedia	vphm	-0.15 %	$19.35	19.41	-0.03				19.38									
investorguide	vphm	-0.15%	19.35	19.25	-0.03		19.43	19.23		22.16	10.29		12.00	1.470b			1.615	
marketintellisearch	vphm	-0.15 %	$19.35	$19.25	-0.03	822.20k	$19.43	$19.23	$19.38			75.96m	12.04	1.47b	0.0 %		1.61	
marketwatch	vphm	-0.15%	$19.35	open: 19.41	-0.03	33,654	$19.43	$19.23	$19.38	$22.16	$10.29			$1.47b				
minyanville	vphm	-0.1548%	19.35 usd	19.41	-0.0300	845,029	19.43	19.23	19.38	22.16	10.29	75,964,881						
msn-money	vphm	-0.15%	19.35	19.41	-0.03	845,029	19.43	19.23	19.38	22.16	10.29	75.96 mil	12.02	1.47 bil			1.61	
nasdaq-com	vphm	0.15%	$ 19.35	$ 19.41	0.03	845,029	$ 19.43	$ 19.23	$ 19.38	$ 22.16	$ 10.29	75,965,000	11.94	$ 1,469,922,750			$ 1.62	
optimum	vphm	-0.15%	19.35 ( 4:30 pm edt)	19.41	-0.03	845,029	19.43	19.23	19.38	22.16	10.29	75.96m	11.9	1.5b			1.62	
paidcontent	vphm	-0.1548%	19.35 usd	19.41	-0.0300	845,029	19.43	19.23	19.38	22.16	10.29	75,964,881						
pc-quote	vphm	-0.15%	19.35	19.41	-0.03	845,029	19.43	19.23	19.38	22.16	10.29	76,082,775	12.03727	1,472,202,000				
personal-wealth-biz	vphm	-0.15%	19.35	19.25	-0.03	845,267	19.43	19.23	19.38	22.16	10.29		12.00			0.00	1.615	
predictwallstreet	vphm	-0.15%	19.35		-0.03	845,029												
raymond-james	vphm	-0.15	19.35	19.41	-0.03	845,029	19.43	19.23	19.35	22.16	10.29		10.69				1.81	
renewable-energy-world	vphm	-0.1548%	19.35 usd	19.41	-0.0300	845,029	19.43	19.23	19.38	22.16	10.29	75,964,881						
screamingmedia	vphm	-0.15%	$	open: 19.41	-0.03	33,416	$19.43	$19.23	$19.38	$22.16	$10.29			$1.47b				
scroli	vphm	%	vphm			0												
simple-stock-quotes	vphm	-0.15%	last trade: 19.35		change: -0.030								p/e ratio: 12.0					
smartmoney	vphm	(-0.15%)	19.35	$19.41	-0.03	845,029	$19.43	$19.23	$19.38	$22.16	$10.29			1,472,200	0.00%	$0.00		
stocknod	vphm	-0.1548%	19.35 usd	19.41	-0.0300	845,029	19.43	19.23	19.38	22.16	10.29	75,964,881						
stockpickr	vphm	-0.15%	$19.35 -0.03 | -0.15%	19.41	-0.03	842.23k	19.43	19.23	19.38	22.16	10.29							
stocksmart	vphm	.0 %	$19.0395	17.6	0	115,488	19.3	18.9										
stocktwits	vphm	-0.10%	19.36		-0.02													
streetinsider-com	vphm	0.15%	19.35	$19.41	-0.03	845,029	$19.43	$19.23	$19.38	$22.16	$10.29		11.94				$1.62	
thecramerreport	vphm		19.35	19.25	-0.03	845029	19.43	19.23										
thestree	vphm	-0.15%	$19.35	19.41	-0.03	842229	19.43	19.23	19.38	-22.16	10.29	7.5964881e7		1.472199394e9				
tickerspy	vphm	-0.15%	$19.35	19.41	-0.03	842,229	19.43	19.23	19.38	22.16	10.29		12.0	1.4b	0.00%	$0.00		
tmx-quotemedia	vphm	-0.15%	19.350	19.410	-0.030	845,267	19.430	19.230	19.380	22.160	10.290	75,964,881	12.00	1,469,920,447			1.62	
updown	vphm	-0.15%	$19.35	$19.41	-$0.03	811,457	$19.43	$19.23	$19.38	$22.16	$10.29	75.96b	10.73	$1.40b			1.81	
wallstreetsurvivor	vphm	4.59%	19.35	19.41	0.85	826,944	19.43	19.23		22.16	12.00		12.00	$1b			1.47	
yahoo-finance	vphm	0.15%	19.35	19.25	0.03	845,029	19.43	19.23	19.38	22.16	10.29		11.98	1.47b			1.62	
ycharts-com	vphm	-0.77%	19.23		-0.15					22.16	10.29		11.94	1.50b	0.00%		1.61	
zacks	vphm	(-0.15%)	19.35		-0.03	vol.  845,029	19.43	19.23		22.16	10.29		11.2	1.47 b	0.00	0.00	1.73	
advfn	imn	-0.63	9.47	9.54	-0.06	67122	9.58	9.3964										
barchart	imn	-0.63%	9.47	9.54	-0.06	67,122	9.58	9.40	9.53	12.36	8.41		59.00	$367.63 m			-4.30	
barrons	imn	0.63%	9.47	9.54	-0.06	63,760	9.58	9.396				37.80 million		$368.45 million	imn has not issued dividends in more than 1 year.	$0.08		
bloomberg	imn	-0.630%	9.470	9.540	-0.060	67,122	9.580	9.396		12.36	8.41	38.662mil	67.643	366.128mil			0.140	
boston-com	imn	-0.6296%	9.470 usd	9.540	-0.0600	67,122	9.580	9.396	9.530	12.36	8.410	38,661,933						
bostonmerchant	imn	-0.6296%	9.470 usd	9.540	-0.0600	67,122	9.580	9.396	9.530	12.36	8.410	38,661,933						
business-insider	imn	-0.6296%	9.470 usd	9.540	-0.0600	67,122	9.580	9.396	9.530	12.36	8.410	38,661,933						
chron	imn	-0.6296%	9.470 usd	9.540	-0.0600	67,122	9.580	9.396	9.530	12.36	8.410	38,661,933						
cio-com	imn	-0.63%	9.470 usd	9.540	-0.0600	67,122	9.580	9.396	9.530	12.36	8.410	38,661,933		366m				
cnn-money	imn	-0.63%today&rsquo;s change	9.47data as of 4:04pm et	9.54	-0.06	63,760	9.58	9.40	9.53				nm	$366.1m				
easystockalterts	imn	-0.63%	9.47	9.54	-0.06	67122	9.58	9.40	9.53	12.36	8.41						-4.32	
eresearch-fidelity-com	imn	-0.63%	9.4700	9.5400	-0.0600	67,122	9.5800	9.3964	9.5300	12.3600	8.4100	38,662,000	nm	$368.45m				
finance-abc7-com	imn	-0.6296%	9.470 usd	9.540	-0.0600	67,122	9.580	9.396	9.530	12.36	8.410	38,661,933						
finance-abc7chicago-com	imn	-0.6296%	9.470 usd	9.540	-0.0600	67,122	9.580	9.396	9.530	12.36	8.410	38,661,933						
financial-content	imn	-0.6296%	9.470 usd	9.540	-0.0600	67,122	9.580	9.396	9.530	12.36	8.410	38,661,933						
finapps-forbes-com	imn	-0.6%	$9.47	9.54	-0.06	67,122	9.58	9.40	9.53	12.36	8.41	39 mil		366 mil	0.0	0.00	-4.30	
finviz	imn	-0.63%	9.47			67,122			9.53	-23.38%	12.60%	38.66m		366.11m			-4.29	
fool	imn	-0.63%	$9.47	$9.54	-0.06	67,122	$9.58	$9.40	$9.53	$12.36	$8.41		0.00	$366.13m	3.30%	0.32		
foxbusiness	imn		$9.47		-0.06	67,122			$9.53									
google-finance	imn	(-0.63%)	9.47	9.54	-0.06	67,122.00	9.58	9.40		12.36	8.41	38.66m		366.13m			-4.29	
howthemarketworks	imn	0.318%	9.47	9.54	0.03	63,760	9.58	9.3964	9.44									
hpcwire	imn	-0.6296%	9.470 usd	9.540	-0.0600	67,122	9.580	9.396	9.530	12.36	8.410	38,661,933						
insidestocks	imn	-0.63%	9.47	9.54	-0.06	63760	9.58	9.40					price earnings ratio: 59.19					
investopedia	imn	-0.63 %	$9.47	9.54	-0.06				9.53									
investorguide	imn	-0.63%	9.47	9.54	-0.06		9.58	9.3964		12.36	8.41			366.1m			-4.305	
marketintellisearch	imn	-0.63 %	$9.47	$9.54	-0.06	56.10k	$9.58	$9.40	$9.53			38.66m	0.00	0.37b	0.0 %		-4.29	
marketwatch	imn	-0.63%	$9.47	open: 9.54	-0.06	3,362	$9.58	$9.40	$9.53	$12.36	$8.41			$368.45m				
minyanville	imn	-0.6296%	9.470 usd	9.540	-0.0600	67,122	9.580	9.396	9.530	12.36	8.410	38,661,933						
msn-money	imn	-0.63%	9.47	9.54	-0.06	67,122	9.58	9.40	9.53	12.36	8.41	38.66 mil	-2.20	368.45 mil			-4.29	
nasdaq-com	imn	0.63%	$ 9.47		0.06	67,122	$ 9.58	$ 9.3964	$ 9.53	$ 12.36	$ 8.41	38,662,000		$ 366,129,140	3.36 %	$0.320000	$ -4.30	
optimum	imn	-0.63%	9.47 ( 4:15 pm edt)	9.54	-0.06	67,122	9.58	9.40	9.53	12.36	8.41	38.66m		366.1m	3.38	0.32	-4.32	
paidcontent	imn	-0.6296%	9.470 usd	9.540	-0.0600	67,122	9.580	9.396	9.530	12.36	8.410	38,661,933						
pc-quote	imn	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	imn	-0.63%	9.47	9.54	-0.06	67,122	9.58	9.3964	9.53	12.36	8.41					0.00	-4.305	
predictwallstreet	imn	-0.63%	9.47		-0.06	67,122												
raymond-james	imn	-0.63	9.47	9.54	-0.06	67,122	9.58	9.40	9.47	12.36	8.41						-4.30	
renewable-energy-world	imn	-0.6296%	9.470 usd	9.540	-0.0600	67,122	9.580	9.396	9.530	12.36	8.410	38,661,933						
screamingmedia	imn	-0.63%	$	open: 9.54	-0.06	3,362	$9.58	$9.40	$9.53	$12.36	$8.41			$368.45m				
scroli	imn	%	imn			0												
simple-stock-quotes	imn	-0.63%	last trade: 9.47		change: -0.060													
smartmoney	imn	(-0.63%)	9.47	$9.54	-0.06	67,122	$9.58	$9.40	$9.53	$12.36	$8.41			368,400	0.00%	$0.08		
stocknod	imn	-0.6296%	9.470 usd	9.540	-0.0600	67,122	9.580	9.396	9.530	12.36	8.410	38,661,933						
stockpickr	imn	-0.63%	$9.47 -0.06 | -0.63%	9.54	-0.06	67.12k	9.58	9.40	9.53	12.36	8.41							
stocksmart	imn	.0 %	$9.86	10.6	0	37,855	9.99	9.71										
stocktwits	imn	-0.53%	9.48		-0.05													
streetinsider-com	imn	0.63%	9.47	$9.54	-0.06	67,122	$9.58	$9.40	$9.53	$12.36	$8.41						$-4.32	
thecramerreport	imn		9.47	9.54	-0.06	67122	9.58	9.3964										
thestree	imn	-0.63%	$9.47	9.54	-0.06	67122	9.58	9.4	9.53	-12.36	8.41	3.8661933e7		3.68448221e8				
tickerspy	imn	-0.63%	$9.47	9.54	-0.06	67,122	9.58	9.40	9.53	12.36	8.41		-2.2	368.4m	0.00%	$0.08		
tmx-quotemedia	imn	-0.63%	9.470	9.540	-0.060	67,122	9.580	9.396	9.530	12.360	8.410	38,661,933		366,128,506			-4.32	
updown	imn	-0.63%	$9.47	$9.54	-$0.06	63,760	$9.58	$9.40	$9.53	$12.36	$8.41	38.66b		$365m			-4.31	
wallstreetsurvivor	imn	0.32%	9.47	9.54	0.03	63,760	9.58	9.40		12.36	8.50			$368m			-4.20	
yahoo-finance	imn	0.63%	9.47	9.54	0.06	67,122	9.58	9.40	9.53	12.36	8.41			366.12m			-4.31	
ycharts-com	imn	-0.52%	9.48		-0.05					12.36	8.41			368.01m	0.00%		-4.31	
zacks	imn	(-0.63%)	9.47		-0.06	vol.  67,122	9.58	9.40		12.36	8.41		59.56	368.45 m	0.00	0.00	.16	
advfn	kmt	0.23	43.88	43.81	0.1	733430	44.08	43.28										
barchart	kmt	+0.23%	43.88	43.81	+0.10	733,430	44.08	43.28	43.78	44.08	23.75		17.02	$3.60 b	1.14%	$0.48	+2.20	
barrons	kmt	0.23%	43.88	43.81	+0.10	732,490	44.08	43.28				81.69 million		$3.58 billion	1.09%	$0.12		
bloomberg	kmt	0.228%	43.880	43.810	0.100	733,430	44.080	43.280		44.11	24.08	81.803mil	17.837	3,589.530mil	1.094	0.120 regular cash	2.460	
boston-com	kmt	+0.2284%	43.88 usd	43.81	+0.1000	733,430	44.08	43.28	43.78	44.11	24.08	81,803,328						
bostonmerchant	kmt	+0.2284%	43.88 usd	43.81	+0.1000	733,430	44.08	43.28	43.78	44.11	24.08	81,803,328						
business-insider	kmt	+0.2284%	43.88 usd	43.81	+0.1000	733,430	44.08	43.28	43.78	44.11	24.08	81,803,328						
chron	kmt	+0.2284%	43.88 usd	43.81	+0.1000	733,430	44.08	43.28	43.78	44.11	24.08	81,803,328						
cio-com	kmt	+0.23%	43.88 usd	43.81	+0.1000	733,430	44.08	43.28	43.78	44.11	24.08	81,803,328	19.86	4b	1.1	0.48		
cnn-money	kmt	+0.23%	43.88	43.81	+0.10	733,430	44.08	43.28	43.78				19.9	$3.6b	1.09%			
easystockalterts	kmt	0.23%	43.88	43.81	+0.10	733430	44.08	43.28	43.78	44.11	24.08		19.86				2.21	
eresearch-fidelity-com	kmt	0.23%	43.8800	43.8100	0.1000	733,430	44.0800	43.2800	43.7800	44.1081	24.0800	81,803,000	19.90	$3.58b	1.10%	$0.120000		
finance-abc7-com	kmt	+0.2284%	43.88 usd	43.81	+0.1000	733,430	44.08	43.28	43.78	44.11	24.08	81,803,328						
finance-abc7chicago-com	kmt	+0.2284%	43.88 usd	43.81	+0.1000	733,430	44.08	43.28	43.78	44.11	24.08	81,803,328						
financial-content	kmt	+0.2284%	43.88 usd	43.81	+0.1000	733,430	44.08	43.28	43.78	44.11	24.08	81,803,328						
finapps-forbes-com	kmt	0.2%	$43.88	43.81	0.10	733,430	44.08	43.28	43.78	44.10	24.08	82 mil	20.0	4 bil	1.1	0.48	2.20	
finviz	kmt	0.23%	43.88			733,430			43.78	-0.14%	84.73%	81.80m	19.86	3.59b		0.48	2.21	
fool	kmt	+0.23%	$43.88	$43.81	0.10	729,590	$44.08	$43.28	$43.78	$44.11	$24.08		19.80	$3.59b	1.90%	0.48		
foxbusiness	kmt		$43.88		+0.10	733,430			$43.78									
google-finance	kmt	(0.23%)	43.88	43.81	+0.10	733,430.00	44.08	43.28		44.11	24.08	81.80m	19.86	3.59b	1.09	0.12	2.21	
howthemarketworks	kmt	3.956%	43.88	43.81	1.67	732,490	44.08	43.28	42.21									
hpcwire	kmt	+0.2284%	43.88 usd	43.81	+0.1000	733,430	44.08	43.28	43.78	44.11	24.08	81,803,328						
insidestocks	kmt	+0.23%	43.88	43.81	+0.10	733090	44.08	43.28					price earnings ratio: 17.69					
investopedia	kmt	+0.23 %	$43.88	43.81	+0.10				43.78									
investorguide	kmt	+0.23%	43.88	43.83	+0.10		44.08	43.28		44.11	24.08		19.77	3.590b			2.215	
marketintellisearch	kmt	0.23 %	$43.88	$43.83	0.10	715.10k	$44.08	$43.28	$43.78			81.80m	19.81	3.58b	1.1 %		2.21	
marketwatch	kmt	+0.23%	$43.86	open: 43.81	+0.10	2,900	$44.08	$43.28	$43.78	$44.11	$24.08		12.34	$3.58b	1.09%	0.12	3.56	
minyanville	kmt	+0.2284%	43.88 usd	43.81	+0.1000	733,430	44.08	43.28	43.78	44.11	24.08	81,803,328						
msn-money	kmt	+0.23%	43.88	43.81	+0.10	733,430	44.08	43.28	43.78	44.11	24.08	81.80 mil	19.77	3.58 bil	1.10%	0.48	2.21	
nasdaq-com	kmt	0.23%	$ 43.88		0.10	733,430	$ 44.08	$ 43.28	$ 43.78	$ 44.1081	$ 24.08	81,803,000	19.95	$ 3,589,515,640	1.1 %	$0.480000	$ 2.20	
optimum	kmt	+0.23%	43.88 ( 4:15 pm edt)	43.81	+0.10	733,430	44.08	43.28	43.78	44.11	24.08	81.80m	19.9	3.6b	1.09	0.48	2.21	
paidcontent	kmt	+0.2284%	43.88 usd	43.81	+0.1000	733,430	44.08	43.28	43.78	44.11	24.08	81,803,328						
pc-quote	kmt	0.23%	43.88	43.81	0.10	733,430	44.08	43.28	43.78	44.11	24.08	81,616,572	19.72072	3,581,335,000		0.12		
personal-wealth-biz	kmt	+0.23%	43.88	43.83		733,430	44.08	43.28	43.78	44.11	24.08		19.77		1.10	0.48	2.215	
predictwallstreet	kmt	+0.23%	43.88		+0.10	733,430												
raymond-james	kmt	0.23	43.88	43.81	0.10	733,430	44.08	43.28	43.88	44.11	24.08		19.59				2.24	
renewable-energy-world	kmt	+0.2284%	43.88 usd	43.81	+0.1000	733,430	44.08	43.28	43.78	44.11	24.08	81,803,328						
screamingmedia	kmt	+0.23%	$	open: 43.81	+0.10	2,900	$44.08	$43.28	$43.78	$44.11	$24.08		12.34	$3.58b	1.09%	0.12	3.56	
scroli	kmt	%	kmt			0												
simple-stock-quotes	kmt	+0.23%	last trade: 43.88		change: 0.100								p/e ratio: 19.77					
smartmoney	kmt	(0.23%)	43.88	$43.81	0.10	733,430	$44.08	$43.28	$43.78	$44.11	$24.08			3,581,300	1.10%	$0.12		
stocknod	kmt	+0.2284%	43.88 usd	43.81	+0.1000	733,430	44.08	43.28	43.78	44.11	24.08	81,803,328						
stockpickr	kmt	0.23%	$43.88 0.10 | 0.23%	43.81	0.10	733.43k	44.08	43.28	43.78	44.11	24.08							
stocksmart	kmt	.0 %	$40.67	39.15	0	136,891	41.43	40.46										
stocktwits	kmt	0.27%	43.90		+0.12													
streetinsider-com	kmt	0.23%	43.88	$43.81	+0.10	733,430	$44.08	$43.28	$43.78	$44.11	$24.08		19.86				$2.21	
thecramerreport	kmt		43.83	43.83	+0.05	279402	43.98	43.28										
thestree	kmt	0.23%	$43.88	43.81	0.1	733430	44.08	43.28	43.78	-44.11	24.08	8.1803328e7		3.5813497e9				
tickerspy	kmt	0.23%	$43.88	43.81	+0.10	733,430	44.08	43.28	43.78	44.11	24.08		19.7	3.5b	1.10%	$0.12		
tmx-quotemedia	kmt	0.23%	43.880	43.810	0.100	733,430	44.080	43.280	43.780	44.108	24.080	81,803,328	19.80	3,589,530,033	1.094	0.120 usd	2.21	
updown	kmt	0.23%	$43.88	$43.81	$0.10	729,590	$44.08	$43.28	$43.78	$44.11	$24.08	81.80b	19.55	$3.45b			2.24	
wallstreetsurvivor	kmt	3.96%	43.88	43.81	1.67	732,490	44.08	43.28		44.11	24.28		19.80	$4b	1.10%	0.48 -	0.57	
yahoo-finance	kmt	0.23%	43.88	43.83	0.10	733,430	44.08	43.28	43.78	44.11	24.08		19.81	3.59b	1.10%	0.48	2.22	
ycharts-com	kmt	+0.27%	43.90		+0.12					44.11	24.08		19.86	3.61b	1.20%		2.21	
zacks	kmt	(0.23%)	43.88		0.10	vol.  733,430	44.08	43.28		44.11	24.08		17.65	3.58 b	1.10	0.48	2.48	
advfn	podd	0.36	22.6	22.6	0.08	322639	22.81	22.49										
barchart	podd	+0.36%	22.60	22.60	+0.08	324,878	22.81	22.49	22.52	22.81	12.58		0.00	$1.03 b			-1.38	
barrons	podd	0.36%	22.60	22.60	+0.08	321,839	22.81	22.49				39.61 million		$1.06 billion	podd has not issued dividends in more than 1 year.			
bloomberg	podd	0.355%	22.600	22.600	0.080	322,639	22.810	22.490		22.81	12.58	45.965mil		1,038.801mil			-1.300	
boston-com	podd	+0.3552%	22.60 usd	22.60	+0.0800	322,639	22.81	22.49	22.52	22.58	12.58	45,964,642						
bostonmerchant	podd	+0.3552%	22.60 usd	22.60	+0.0800	322,639	22.81	22.49	22.52	22.58	12.58	45,964,642						
business-insider	podd	+0.3552%	22.60 usd	22.60	+0.0800	322,639	22.81	22.49	22.52	22.58	12.58	45,964,642						
chron	podd	+0.3552%	22.60 usd	22.60	+0.0800	322,639	22.81	22.49	22.52	22.58	12.58	45,964,642						
cio-com	podd	+0.36%	22.60 usd	22.60	+0.0800	322,639	22.81	22.49	22.52	22.58	12.58	45,964,642		1b				
cnn-money	podd	+0.36%	22.60	22.60	+0.08	321,839	22.81	22.49	22.52				nm	$1.0b				
easystockalterts	podd	0.35%	22.60	22.60	+0.08	322639	22.81	22.49	22.52	22.58	12.58						-1.38	
eresearch-fidelity-com	podd	0.36%	22.6000	22.6000	0.0800	322,639	22.8100	22.4900	22.5200	22.5800	12.5800	47,027,000	nm	$1.06b				
finance-abc7-com	podd	+0.3552%	22.60 usd	22.60	+0.0800	322,639	22.81	22.49	22.52	22.58	12.58	45,964,642						
finance-abc7chicago-com	podd	+0.3552%	22.60 usd	22.60	+0.0800	322,639	22.81	22.49	22.52	22.58	12.58	45,964,642						
financial-content	podd	+0.3552%	22.60 usd	22.60	+0.0800	322,639	22.81	22.49	22.52	22.58	12.58	45,964,642						
finapps-forbes-com	podd	0.4%	$22.60	22.60	0.08	322,639	22.81	22.49	22.52	22.58	12.58	47 mil		1 bil	0.0	0.00	-1.38	
finviz	podd	0.36%	22.60			321,839			22.52	0.09%	79.65%	47.03m		1.06b			-1.37	
fool	podd	+0.36%	$22.60	$22.60	0.08	321,839	$22.81	$22.49	$22.52	$22.58	$12.58		0.00	$1.04b				
foxbusiness	podd		$22.60		+0.08	322,783			$22.52									
google-finance	podd	(0.36%)	22.60	22.60	+0.08	321,839.00	22.81	22.49		22.81	12.58	45.96m		1.04b			-1.37	
howthemarketworks	podd	1.94%	22.6	22.6	0.43	312,723	22.81	22.49	22.17									
hpcwire	podd	+0.3552%	22.60 usd	22.60	+0.0800	322,639	22.81	22.49	22.52	22.58	12.58	45,964,642						
insidestocks	podd	+0.36%	22.60	22.60	+0.08	322639	22.81	22.49										
investopedia	podd	+0.36 %	$22.60	22.60	+0.08				22.52									
investorguide	podd	+0.36%	22.60	22.81	+0.08		22.81	22.49		21.93	12.58			1.039b			-1.361	
marketintellisearch	podd	0.36 %	$22.60	$22.81	0.08	313.80k	$22.81	$22.49	$22.52			47.03m	0.00	1.06b	0.0 %		-1.37	
marketwatch	podd	+0.36%	$22.53	open: 22.60	+0.08	18,216	$22.81	$22.49	$22.52	$22.81	$12.58			$1.06b				
minyanville	podd	+0.3552%	22.60 usd	22.60	+0.0800	321,839	22.81	22.49	22.52	22.58	12.58	45,964,642						
msn-money	podd	+0.36%	22.60	22.60	+0.08	321,839	22.81	22.49	22.52	22.58	12.58	47.03 mil	-16.38	1.06 bil			-1.37	
nasdaq-com	podd	0.36%	$ 22.60	$ 22.60	0.08	321,839	$ 22.81	$ 22.49	$ 22.52	$ 22.58	$ 12.58	45,965,000		$ 1,038,809,000			$ -1.38	
optimum	podd	+0.36%	22.60 ( 4:30 pm edt)	22.60	+0.08	321,839	22.81	22.49	22.52	22.58	12.58	45.96m		1.0b			-1.38	
paidcontent	podd	+0.3552%	22.60 usd	22.60	+0.0800	321,839	22.81	22.49	22.52	22.58	12.58	45,964,642						
pc-quote	podd	0.36%	22.6	22.6	0.08	322,639	22.81	22.49	22.52	22.58	12.58	47,061,814	-16.31884	1,063,597,000				
personal-wealth-biz	podd	+0.36%	22.60	22.81		322,783	22.81	22.49	22.52	21.93	12.58					0.00	-1.361	
predictwallstreet	podd	+0.36%	22.60		+0.08	321,839												
raymond-james	podd	0.36	22.60	22.60	0.08	321,839	22.81	22.49	22.60	22.58	12.58						-1.38	
renewable-energy-world	podd	+0.3552%	22.60 usd	22.60	+0.0800	321,839	22.81	22.49	22.52	22.58	12.58	45,964,642						
screamingmedia	podd	+0.36%	$	open: 22.60	+0.08	18,216	$22.81	$22.49	$22.52	$22.81	$12.58			$1.06b				
scroli	podd	%	podd			0												
simple-stock-quotes	podd	+0.36%	last trade: 22.60		change: 0.080													
smartmoney	podd	(0.36%)	22.60	$22.60	0.08	321,839	$22.81	$22.49	$22.52	$22.58	$12.58			1,035,100	0.00%	$0.00		
stocknod	podd	+0.3552%	22.60 usd	22.60	+0.0800	321,839	22.81	22.49	22.52	22.58	12.58	45,964,642						
stockpickr	podd	0.36%	$22.60 0.08 | 0.36%	22.60	0.08	321.84k	22.81	22.49	22.52	22.58	12.58							
stocksmart	podd	.0 %	$20.51	15.5	0	93,643	21.11	20.35										
stocktwits	podd	0.40%	22.61		+0.09													
streetinsider-com	podd	0.36%	22.60	$22.60	+0.08	322,639	$22.81	$22.49	$22.52	$22.58	$12.58						$-1.38	
thecramerreport	podd		22.60	22.81	+0.08	322639	22.81	22.49										
thestree	podd	0.36%	$22.6	22.6	0.08	321839	22.81	22.49	22.52	-22.58	12.58	4.5964642e7		1.035123738e9				
tickerspy	podd	0.36%	$22.60	22.60	+0.08	321,839	22.81	22.49	22.52	22.58	12.58		-16.3	1.0b	0.00%	$0.00		
tmx-quotemedia	podd	0.36%	22.600	22.600	0.080	322,783	22.810	22.490	22.520	22.580	12.580	45,964,642		1,038,800,909			-1.38	
updown	podd	0.36%	$22.60	$22.60	$0.08	298,523	$22.81	$22.49	$22.52	$22.58	$12.58	45.96b		$1.01b			-1.36	
wallstreetsurvivor	podd	1.94%	22.60	22.60	0.43	312,723	22.81	22.49		22.58	12.58			$1b			-1.54	
yahoo-finance	podd	0.36%	22.60	22.81	0.08	321,839	22.81	22.49	22.52	22.81	12.58			1.04b			-1.36	
ycharts-com	podd	+0.40%	22.61		+0.09					22.58	12.58			1.03b	0.00%		-1.38	
zacks	podd	(0.36%)	22.60		0.08	vol.  321,839	22.81	22.49		22.81	12.58			1.06 b	0.00	0.00	-1.38	
advfn	dxpe	0.04	26.06	25.95	0.01	30520	26.3	25.62										
barchart	dxpe	+0.04%	26.06	25.95	+0.01	30,716	26.30	25.62	26.05	26.71	14.84		17.13	$367.19 m			+1.48	
barrons	dxpe	0.04%	26.06	25.95	+0.01	30,520	26.30	25.62				14.82 million		$367.86 million	dxpe has not issued dividends in more than 1 year.			
bloomberg	dxpe	0.038%	26.060	25.950	0.010	30,520	26.300	25.620		26.71	14.84	14.105mil	17.373	367.586mil			1.500	
boston-com	dxpe	+0.0384%	26.06 usd	25.95	+0.0100	30,520	26.30	25.62	26.05	26.71	14.84	14,105,360						
bostonmerchant	dxpe	+0.0384%	26.06 usd	25.95	+0.0100	30,520	26.30	25.62	26.05	26.71	14.84	14,105,360						
business-insider	dxpe	+0.0384%	26.06 usd	25.95	+0.0100	30,520	26.30	25.62	26.05	26.71	14.84	14,105,360						
chron	dxpe	+0.0384%	26.06 usd	25.95	+0.0100	30,520	26.30	25.62	26.05	26.71	14.84	14,105,360						
cio-com	dxpe	+0.04%	26.06 usd	25.95	+0.0100	30,520	26.30	25.62	26.05	26.71	14.84	14,105,360	17.61	368m				
cnn-money	dxpe	+0.04%	26.06	25.64	+0.01	30,520	26.30	25.62	26.05				17.6	$367.6m				
easystockalterts	dxpe	0.04%	26.06	25.95	+0.01	30520	26.30	25.62	26.05	26.71	14.84		17.61				1.48	
eresearch-fidelity-com	dxpe	0.04%	26.0600	25.9500	0.0100	30,520	26.3000	25.6200	26.0500	26.7100	14.8400	14,105,000	17.60	$367.44m				
finance-abc7-com	dxpe	+0.0384%	26.06 usd	25.95	+0.0100	30,520	26.30	25.62	26.05	26.71	14.84	14,105,360						
finance-abc7chicago-com	dxpe	+0.0384%	26.06 usd	25.95	+0.0100	30,520	26.30	25.62	26.05	26.71	14.84	14,105,360						
financial-content	dxpe	+0.0384%	26.06 usd	25.95	+0.0100	30,520	26.30	25.62	26.05	26.71	14.84	14,105,360						
finapps-forbes-com	dxpe	0.0%	$26.06	25.95	0.01	30,520	26.30	25.62	26.05	26.71	14.84	14 mil	17.6	368 mil	0.0	0.00	1.48	
finviz	dxpe	0.04%	26.06			30,520			26.05	-2.43%	75.61%	14.11m	17.61	367.71m			1.48	
fool	dxpe	+0.04%	$26.06	$25.95	0.01	30,520	$26.30	$25.62	$26.05	$26.71	$14.84		17.60	$367.59m				
foxbusiness	dxpe		$26.06		+0.01	30,520			$26.05									
google-finance	dxpe	(0.04%)	26.06	25.95	+0.01	30,520.00	26.30	25.62		26.71	14.84	14.11m	17.65	367.59m			1.48	
howthemarketworks	dxpe	2.761%	26.05	25.95	0.7	26,622	26.3	25.62	25.35									
hpcwire	dxpe	+0.0384%	26.06 usd	25.95	+0.0100	30,520	26.30	25.62	26.05	26.71	14.84	14,105,360						
insidestocks	dxpe	+0.04%	26.06	25.95	+0.01	30520	26.30	25.62					price earnings ratio: 17.61					
investopedia	dxpe	+0.04 %	$26.06	25.95	+0.01				26.05									
investorguide	dxpe	+0.04%	26.06	25.79	+0.01		26.30	25.62		26.71	13.80		17.65	367.6m			1.476	
marketintellisearch	dxpe	0.04 %	$26.06	$25.79	0.01	27.60k	$26.30	$25.62	$26.05			14.11m	17.60	0.37b	0.0 %		1.48	
marketwatch	dxpe	+0.04%	$26.06	open: 25.95	+0.01	2,360	$26.30	$25.62	$26.05	$26.71	$14.84		17.88	$367.86m			1.46	
minyanville	dxpe	+0.0384%	26.06 usd	25.95	+0.0100	30,520	26.30	25.62	26.05	26.71	14.84	14,105,360						
msn-money	dxpe	+0.04%	26.06	25.95	+0.01	30,520	26.30	25.62	26.05	26.71	14.84	14.11 mil	17.61	367.44 mil			1.48	
nasdaq-com	dxpe	0.04%	$ 26.06	$ 25.95	0.01	30,520	$ 26.30	$ 25.62	$ 26.05	$ 26.71	$ 14.84	14,105,000	17.61	$ 367,576,300			$ 1.48	
optimum	dxpe	+0.04%	26.06 ( 4:30 pm edt)	25.95	+0.01	30,520	26.30	25.62	26.05	26.71	14.84	14.11m	17.6	367.6m			1.48	
paidcontent	dxpe	+0.0384%	26.06 usd	25.95	+0.0100	30,520	26.30	25.62	26.05	26.71	14.84	14,105,360						
pc-quote	dxpe	0.04%	26.06	25.95	0.01	30,520	26.3	25.62	26.05	26.71	14.84	14,099,589	17.60135	367,435,000				
personal-wealth-biz	dxpe	+0.04%	26.06	25.79		30,520	26.30	25.62	26.05	26.71	13.80		17.65			0.00	1.476	
predictwallstreet	dxpe	+0.04%	26.06		+0.01	30,520												
raymond-james	dxpe	0.04	26.06	25.95	0.01	30,520	26.30	25.62	26.06	26.71	14.84		16.71				1.56	
renewable-energy-world	dxpe	+0.0384%	26.06 usd	25.95	+0.0100	30,520	26.30	25.62	26.05	26.71	14.84	14,105,360						
screamingmedia	dxpe	+0.04%	$	open: 25.95	+0.01	2,360	$26.30	$25.62	$26.05	$26.71	$14.84		17.88	$367.86m			1.46	
scroli	dxpe	%	dxpe			0												
simple-stock-quotes	dxpe	+0.04%	last trade: 26.06		change: 0.010								p/e ratio: 17.65					
smartmoney	dxpe	(0.04%)	26.06	$25.95	0.01	30,520	$26.30	$25.62	$26.05	$26.71	$14.84			367,400	0.00%	$0.00		
stocknod	dxpe	+0.0384%	26.06 usd	25.95	+0.0100	30,520	26.30	25.62	26.05	26.71	14.84	14,105,360						
stockpickr	dxpe	0.04%	$26.06 0.01 | 0.04%	25.95	0.01	30.52k	26.30	25.62	26.05	26.71	14.84							
stocksmart	dxpe	.0 %	$24.99	24.18	0	6,249	26.14	24.79										
stocktwits	dxpe	0.04%	26.06		+0.01													
streetinsider-com	dxpe	0.04%	26.06	$25.95	+0.01	30,520	$26.30	$25.62	$26.05	$26.71	$14.84		17.61				$1.48	
thecramerreport	dxpe		26.06	25.79	+0.01	30520	26.30	25.62										
thestree	dxpe	0.04%	$26.06	25.95	0.01	30520	26.3	25.62	26.05	-26.71	14.84	1.410536e7		3.67444628e8				
tickerspy	dxpe	0.04%	$26.06	25.95	+0.01	29,126	26.30	25.62	26.05	26.71	14.84		17.6	367.2m	0.00%	$0.00		
tmx-quotemedia	dxpe	0.04%	26.060	25.950	0.010	30,520	26.300	25.620	26.050	26.710	14.840	14,105,360	17.60	367,585,682			1.48	
updown	dxpe	0.04%	$26.06	$25.95	$0.01	26,864	$26.30	$25.62	$26.05	$26.71	$14.84	14.10b	16.67	$358m			1.56	
wallstreetsurvivor	dxpe	2.76%	26.05	25.95	0.70	26,622	26.30	25.62		26.71	17.57		17.60	$367m			1.32	
yahoo-finance	dxpe	0.04%	26.06	25.79	0.01	30,520	26.30	25.62	26.05	26.71	14.84		17.66	367.58m			1.48	
ycharts-com	dxpe	+0.04%	26.06		+0.01					26.71	14.84		17.61	367.19m	0.00%		1.48	
zacks	dxpe	(0.04%)	26.06		0.01	vol.  30,520	26.30	25.62		26.71	14.84		17.6	367.43 m	0.00	0.00	1.48	
advfn	abii	0.00	78.25		0.0													
barrons	abii																	
bloomberg	abii																	
boston-com	abii	+0.8310%	87.36 eur	86.56	+0.7200	118	87.36	85.60	86.64	106.29	80.22							
bostonmerchant	abii	+0.8310%	87.36 eur	86.56	+0.7200	118	87.36	85.60	86.64	106.29	80.22							
business-insider	abii	+0.8310%	87.36 eur	86.56	+0.7200	118	87.36	85.60	86.64	106.29	80.22							
chron	abii	+0.8310%	87.36 eur	86.56	+0.7200	118	87.36	85.60	86.64	106.29	80.22							
cio-com	abii	+0.83%	87.36 eur	86.56	+0.7200	118	87.36	85.60	86.64	106.29	80.22							
cnn-money	abii																	
easystockalterts	abii	0.00%	78.25	0.26	+0.00	3500	78.25	78.25	78.25	78.62	31.82						-1.87	
finance-abc7-com	abii	+0.8310%	87.36 eur	86.56	+0.7200	118	87.36	85.60	86.64	106.29	80.22							
finance-abc7chicago-com	abii	+0.8310%	87.36 eur	86.56	+0.7200	118	87.36	85.60	86.64	106.29	80.22							
financial-content	abii	+0.8310%	87.36 eur	86.56	+0.7200	118	87.36	85.60	86.64	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	+0.8310%	87.36 eur	86.56	+0.7200	118	87.36	85.60	86.64	106.29	80.22							
insidestocks	abii			symbol			exchange											
investorguide	abii		0.00															
marketintellisearch	abii	-0.07 %	$14.97	$14.91	-0.01	59.50k	$14.99	$14.77	$14.98						%			
marketwatch	abii	+0.83%	87.36	open: 86.25	+0.72	118	87.36	85.60	86.64	96.05	80.22							
minyanville	abii	+0.8310%	87.36 eur	86.56	+0.7200	118	87.36	85.60	86.64	106.29	80.22							
msn-money	abii																	
paidcontent	abii	+0.8310%	87.36 eur	86.56	+0.7200	118	87.36	85.60	86.64	106.29	80.22							
pc-quote	abii	0.00%				0						0		0				
personal-wealth-biz	abii					0												
raymond-james	abii																	
renewable-energy-world	abii	+0.8310%	87.36 eur	86.56	+0.7200	118	87.36	85.60	86.64	106.29	80.22							
screamingmedia	abii	+0.83%		open: 86.25	+0.72	118	87.36	85.60	86.64	96.05	80.22							
scroli	abii	%	abii			0												
simple-stock-quotes	abii		last trade: 0.00		change: 0.000													
smartmoney	abii																	
stocknod	abii	+0.8310%	87.36 eur	86.56	+0.7200	118	87.36	85.60	86.64	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	$0.26		3,500	$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					vol.  0												
advfn	nyt	1.38	8.83	8.86	0.12	3280842	8.99	8.71										
barchart	nyt	+1.38%	8.83	8.86	+0.12	3,280,842	8.99	8.71	8.71	11.72	7.06		11.95	$1.30 b			+0.66	
barrons	nyt	1.38%	8.83	8.86	+0.12	3.265m	8.99	8.71				152.60 million		$1.28 billion	nyt has not issued dividends in more than 1 year.	$0.06		
bloomberg	nyt	1.378%	8.830	8.860	0.120	3,280,842	8.990	8.710		11.72	7.06	146.357mil	12.096	1,298.028mil			0.730	
boston-com	nyt	+1.378%	8.830 usd	8.860	+0.1200	3,280,842	8.990	8.710	8.710	11.72	7.060	146,357,129						
bostonmerchant	nyt	+1.378%	8.830 usd	8.860	+0.1200	3,280,842	8.990	8.710	8.710	11.72	7.060	146,357,129						
business-insider	nyt	+1.378%	8.830 usd	8.860	+0.1200	3,280,842	8.990	8.710	8.710	11.72	7.060	146,357,129						
chron	nyt	+1.378%	8.830 usd	8.860	+0.1200	3,280,842	8.990	8.710	8.710	11.72	7.060	146,357,129						
cio-com	nyt	+1.38%	8.830 usd	8.860	+0.1200	3,280,842	8.990	8.710	8.710	11.72	7.060	146,357,129	13.18	1b				
cnn-money	nyt	+1.38%	8.83	8.86	+0.12	3,122,792	8.99	8.71	8.71				13.2	$1.3b				
easystockalterts	nyt	1.35%	8.83	8.86	+0.12	3280842	8.99	8.71	8.71	11.72	7.06		13.18				0.67	
eresearch-fidelity-com	nyt	1.38%	8.8300	8.8600	0.1200	3,280,842	8.9900	8.7100	8.7100	11.7200	7.0600	146,357,000	13.20	$1.27b				
finance-abc7-com	nyt	+1.378%	8.830 usd	8.860	+0.1200	3,265,091	8.990	8.710	8.710	11.72	7.060	146,357,129						
finance-abc7chicago-com	nyt	+1.378%	8.830 usd	8.860	+0.1200	3,265,091	8.990	8.710	8.710	11.72	7.060	146,357,129						
financial-content	nyt	+1.378%	8.830 usd	8.860	+0.1200	3,265,091	8.990	8.710	8.710	11.72	7.060	146,357,129						
finapps-forbes-com	nyt	1.4%	$8.83	8.86	0.12	3,265,091	8.99	8.71	8.71	11.72	7.06	146 mil	13.4	1 bil	0.0	0.00	0.66	
finviz	nyt	1.38%	8.83			3,265,091			8.71	-24.66%	25.07%	146.36m	13.20	1.27b			0.66	
fool	nyt	+1.38%	$8.83	$8.86	0.12	3,265,091	$8.99	$8.71	$8.71	$11.72	$7.06		13.00	$1.30b	6.80%	0.24		
foxbusiness	nyt		$8.83		+0.12	3,280,842			$8.71									
google-finance	nyt	(1.38%)	8.83	8.86	+0.12	3.27m	8.99	8.71		11.72	7.06	147.18m	13.38	1.30b			0.66	
howthemarketworks	nyt	1.261%	8.83	8.86	0.11	3,265,091	8.99	8.71	8.72									
hpcwire	nyt	+1.378%	8.830 usd	8.860	+0.1200	3,280,842	8.990	8.710	8.710	11.72	7.060	146,357,129						
insidestocks	nyt	+1.38%	8.83	8.86	+0.12	3265091	8.99	8.71					price earnings ratio: 12.61					
investopedia	nyt	+1.38 %	$8.83	8.86	+0.12				8.71									
investorguide	nyt	+1.38%	8.83	8.86	+0.12		8.99	8.71		11.72	7.06		13.00	1.300b			0.67	
marketintellisearch	nyt	1.38 %	$8.83	$8.86	0.12	3039.50k	$8.99	$8.71	$8.71			146.36m	13.20	1.27b	0.0 %		0.66	
marketwatch	nyt	+1.38%	$8.83	open: 8.86	+0.12	157,654	$8.99	$8.71	$8.71	$11.72	$7.06		13.53	$1.28b			0.65	
minyanville	nyt	+1.378%	8.830 usd	8.860	+0.1200	3,265,091	8.990	8.710	8.710	11.72	7.060	146,357,129						
msn-money	nyt	+1.38%	8.83	8.86	+0.12	3.27 mil	8.99	8.71	8.71	11.72	7.06	146.36 mil	13.18	1.27 bil			0.66	
nasdaq-com	nyt	1.38%	$ 8.83		0.12	3,265,091	$ 8.99	$ 8.71	$ 8.71	$ 11.72	$ 7.06	146,357,000	13.38	$ 1,292,332,310	2.76 %	$0.240000	$ 0.66	
optimum	nyt	+1.38%	8.83 ( 4:15 pm edt)	8.86	+0.12	3,265,091	8.99	8.71	8.71	11.72	7.06	146.36m	13.2	1.3b	2.72	0.24	0.67	
paidcontent	nyt	+1.378%	8.830 usd	8.860	+0.1200	3,265,091	8.990	8.710	8.710	11.72	7.060	146,357,129						
pc-quote	nyt	1.38%	8.83	8.86	0.12	3,280,842	8.99	8.71	8.71	11.72	7.06	144,368,007	13.0	1,274,770,000		0.06		
personal-wealth-biz	nyt	+1.38%	8.83	8.86		3,280,842	8.99	8.71	8.71	11.72	7.06		13.00			0.00	0.67	
predictwallstreet	nyt	+1.38%	8.83		+0.12	3,265,091												
raymond-james	nyt	1.38	8.83	8.86	0.12	3,265,091	8.99	8.71	8.83	11.72	7.06		12.80				0.69	
renewable-energy-world	nyt	+1.378%	8.830 usd	8.860	+0.1200	3,265,091	8.990	8.710	8.710	11.72	7.060	146,357,129						
screamingmedia	nyt	+1.38%	$	open: 8.86	+0.12	157,654	$8.99	$8.71	$8.71	$11.72	$7.06		7.47	$1.28b			1.18	
scroli	nyt	%	nyt			0												
simple-stock-quotes	nyt	+1.38%	last trade: 8.83		change: 0.120								p/e ratio: 13.0					
smartmoney	nyt	(1.38%)	8.83	$8.86	0.12	3,265,091	$8.99	$8.71	$8.71	$11.72	$7.06			1,274,800	0.00%	$0.06		
stocknod	nyt	+1.378%	8.830 usd	8.860	+0.1200	3,265,091	8.990	8.710	8.710	11.72	7.060	146,357,129						
stockpickr	nyt	1.38%	$8.83 0.12 | 1.38%	8.86	0.12	3.27m	8.99	8.71	8.71	11.72	7.06							
stocksmart	nyt	.0 %	$7.695	9.73	0	155,830	8.04	7.65										
stocktwits	nyt	1.44%	8.84		+0.12													
streetinsider-com	nyt	1.38%	8.83	$8.86	+0.12	3,265,091	$8.99	$8.71	$8.71	$11.72	$7.06		13.18				$0.67	
thecramerreport	nyt		8.83	8.86	+0.12	3280842	8.99	8.71										
thestree	nyt	1.38%	$8.83	8.86	0.12	3265091	8.99	8.71	8.71	-11.72	7.06	1.47176254e8		1.274770594e9				
tickerspy	nyt	1.38%	$8.83	8.86	+0.12	3,265,487	8.99	8.71	8.71	11.72	7.06		13.0	1.2b	0.00%	$0.06		
tmx-quotemedia	nyt	1.38%	8.830	8.860	0.120	3,280,842	8.990	8.710	8.710	11.720	7.060	147,176,254	13.00	1,299,566,323			0.67	
updown	nyt	1.38%	$8.83	$8.86	$0.12	3,122,792	$8.99	$8.71	$8.71	$11.72	$7.06	147.17b	12.68	$1.28b			0.69	
wallstreetsurvivor	nyt	1.26%	8.83	8.86	0.11	3,265,091	8.99	8.71		11.72	7.06		13.00	$1b			0.71	
yahoo-finance	nyt	1.38%	8.83	8.86	0.12	3,265,091	8.99	8.71	8.71	11.72	7.06		13.18	1.30b			0.67	
ycharts-com	nyt	+1.44%	8.84		+0.12					11.72	7.06		13.19	1.30b	0.00%		0.67	
zacks	nyt	(1.38%)	8.83		0.12	vol.  3,265,091	8.99	8.71		11.72	7.06		11.93	1.28 b	0.00	0.00	.73	
advfn	nyx	-0.14	34.67	34.65	-0.05	1702750	34.92	34.6										
barchart	nyx	-0.14%	34.67	34.65	-0.05	1,702,750	34.92	34.60	34.72	41.24	25.61		15.30	$9.06 b	3.5%	$1.20	+2.29	
barrons	nyx	0.14%	34.67	34.65	-0.05	1.680m	34.92	34.60				262.00 million		$9.09 billion	3.46%	$0.3		
bloomberg	nyx	-0.144%	34.670	34.650	-0.050	1,702,750	34.920	34.600		41.60	26.58	262.000mil	15.478	9,083.539mil	3.461	0.300 regular cash	2.240	
boston-com	nyx	-0.1440%	34.67 usd	34.65	-0.0500	1,702,750	34.92	34.60	34.72	41.60	26.58	261,801,292						
bostonmerchant	nyx	-0.1440%	34.67 usd	34.65	-0.0500	1,702,750	34.92	34.60	34.72	41.60	26.58	261,801,292						
business-insider	nyx	-0.1440%	34.67 usd	34.65	-0.0500	1,702,750	34.92	34.60	34.72	41.60	26.58	261,801,292						
chron	nyx	-0.1440%	34.67 usd	34.65	-0.0500	1,702,750	34.92	34.60	34.72	41.60	26.58	261,801,292						
cio-com	nyx	-0.14%	34.67 usd	34.65	-0.0500	1,702,750	34.92	34.60	34.72	41.60	26.58	261,801,292	15.14	9b	3.5	1.2		
cnn-money	nyx	-0.14%	34.67	34.69	-0.05	1,702,750	34.92	34.60	34.72				15.1	$9.1b	3.46%			
easystockalterts	nyx	-0.14%	34.67	34.65	-0.05	1702750	34.92	34.60	34.72	41.60	26.58		15.14				2.29	
eresearch-fidelity-com	nyx	-0.14%	34.6700	34.6500	-0.0500	1,702,750	34.9200	34.6000	34.7200	41.6000	26.5800	262,000,000	15.16	$9.10b	3.46%	$0.300000		
finance-abc7-com	nyx	-0.1440%	34.67 usd	34.65	-0.0500	1,702,750	34.92	34.60	34.72	41.60	26.58	261,801,292						
finance-abc7chicago-com	nyx	-0.1440%	34.67 usd	34.65	-0.0500	1,702,750	34.92	34.60	34.72	41.60	26.58	261,801,292						
financial-content	nyx	-0.1440%	34.67 usd	34.65	-0.0500	1,702,750	34.92	34.60	34.72	41.60	26.58	261,801,292						
finapps-forbes-com	nyx	-0.1%	$34.67	34.65	-0.05	1,702,750	34.92	34.60	34.72	41.60	26.58	262 mil	15.1	9 bil	3.5	1.20	2.29	
finviz	nyx	-0.14%	34.67			1,702,750			34.72	-15.93%	35.41%	262.00m	15.07	9.08b		1.20	2.30	
fool	nyx	-0.14%	$34.67	$34.65	-0.05	1,702,750	$34.92	$34.60	$34.72	$41.60	$26.58		15.20	$9.08b	5.00%	1.20		
foxbusiness	nyx		$34.67		-0.05	1,702,750			$34.72									
google-finance	nyx	(-0.14%)	34.67	34.65	-0.05	1.70m	34.92	34.60		41.60	26.58	262.00m	15.07	9.08b	3.46	0.30	2.30	
howthemarketworks	nyx	1.167%	34.67	34.65	0.4	1,679,540	34.92	34.6	34.27									
hpcwire	nyx	-0.1440%	34.67 usd	34.65	-0.0500	1,702,750	34.92	34.60	34.72	41.60	26.58	261,801,292						
insidestocks	nyx	-0.14%	34.67	34.65	-0.05	1679540	34.92	34.60					price earnings ratio: 15.48					
investopedia	nyx	-0.14 %	$34.67	34.65	-0.05				34.72									
investorguide	nyx	-0.20%	34.65	34.65	-0.07		34.92	34.65		41.60	26.58		15.16	9.071b			2.29	
marketintellisearch	nyx	-0.14 %	$34.67	$34.65	-0.05	1649.60k	$34.92	$34.60	$34.72			262.00m	15.10	9.10b	3.46 %		2.30	
marketwatch	nyx	-0.14%	$34.67	open: 34.65	-0.05	43,660	$34.92	$34.60	$34.72	$41.60	$26.58		15.09	$9.09b	3.46%	0.30	2.30	
minyanville	nyx	-0.1440%	34.67 usd	34.65	-0.0500	1,702,750	34.92	34.60	34.72	41.60	26.58	261,801,292						
msn-money	nyx	-0.14%	34.67	34.65	-0.05	1.7 mil	34.92	34.60	34.72	41.60	26.58	262.00 mil	15.07	9.1 bil	3.46%	1.20	2.30	
nasdaq-com	nyx	0.14%	$ 34.67		0.05	1,702,750	$ 34.92	$ 34.60	$ 34.72	$ 41.60	$ 26.58	261,801,000	15.14	$ 9,076,640,670	3.46 %	$1.200000	$ 2.29	
optimum	nyx	-0.14%	34.67 ( 4:15 pm edt)	34.65	-0.05	1,702,750	34.92	34.60	34.72	41.60	26.58	261.80m	15.1	9.1b	3.46	1.20	2.29	
paidcontent	nyx	-0.1440%	34.67 usd	34.65	-0.0500	1,702,750	34.92	34.60	34.72	41.60	26.58	261,801,292						
pc-quote	nyx	-0.14%	34.67	34.65	-0.05	1,702,750	34.92	34.6	34.72	41.60	26.58	262,178,541	15.09565	9,089,730,000		0.3		
personal-wealth-biz	nyx	-0.14%	34.67	34.65	-0.05	1,702,750	34.92	34.60	34.72	41.60	26.58		15.16		3.46	1.20	2.29	
predictwallstreet	nyx	-0.14%	34.67		-0.05	1,702,750												
raymond-james	nyx	-0.14	34.67	34.65	-0.05	1,702,750	34.92	34.60	34.67	41.60	26.58		15.07				2.30	
renewable-energy-world	nyx	-0.1440%	34.67 usd	34.65	-0.0500	1,702,750	34.92	34.60	34.72	41.60	26.58	261,801,292						
screamingmedia	nyx	-0.14%	$	open: 34.65	-0.05	43,660	$34.92	$34.60	$34.72	$41.60	$26.58		15.09	$9.09b	3.46%	0.30	2.30	
scroli	nyx	-0.14%	nyx 34.67	34.65	-0.05	1,385,380	34.92	34.60	34.72	41.60	26.58		15.07				2.30	
simple-stock-quotes	nyx	-0.14%	last trade: 34.67		change: -0.050								p/e ratio: 15.16					
smartmoney	nyx	(-0.14%)	34.67	$34.65	-0.05	1,702,750	$34.92	$34.60	$34.72	$41.60	$26.58			9,089,700	3.46%	$0.30		
stocknod	nyx	-0.1440%	34.67 usd	34.65	-0.0500	1,702,750	34.92	34.60	34.72	41.60	26.58	261,801,292						
stockpickr	nyx	-0.14%	$34.67 -0.05 | -0.14%	34.69	-0.05	1.70m	34.92	34.60	34.72	41.60	26.58							
stocksmart	nyx	.0 %	$35.52	29.87	0	254,850	36.25	35.42										
stocktwits	nyx	-0.20%	34.65		-0.07													
streetinsider-com	nyx	0.14%	34.67	$34.65	-0.05	1,702,750	$34.92	$34.60	$34.72	$41.60	$26.58		15.14				$2.29	
thecramerreport	nyx		34.72	34.27	+0.45	2555422	34.83	34.23										
thestree	nyx	-0.14%	$34.67	34.69	-0.05	1702750	34.92	34.6	34.72	-41.6	26.58	2.62e8		9.089740858e9				
tickerspy	nyx	-0.14%	$34.67	34.65	-0.05	1,702,750	34.92	34.60	34.72	41.60	26.58		15.1	9.0b	3.46%	$0.30		
tmx-quotemedia	nyx	-0.14%	34.670	34.650	-0.050	1,702,750	34.920	34.600	34.720	41.600	26.580	262,000,000	15.20	9,083,540,000	3.456	0.300 usd	2.29	
updown	nyx	-0.14%	$34.67	$34.65	-$0.05	1,654,560	$34.92	$34.60	$34.72	$41.60	$26.58	262.00b	15.07	$8.97b			2.30	
wallstreetsurvivor	nyx	1.17%	34.67	34.65	0.40	1,679,540	34.92	34.60		41.60	26.92		15.20	$9b	3.50%	1.20 -	2.20	
yahoo-finance	nyx	0.14%	34.67	34.65	0.05	1,702,750	34.92	34.60	34.72	41.60	26.58		15.14	9.08b	3.50%	1.20	2.29	
ycharts-com	nyx	-0.20%	34.65		-0.07					41.60	26.58		15.13	9.05b	3.51%		2.29	
zacks	nyx	(-0.14%)	34.67		-0.05	vol.  1,702,750	34.92	34.60		41.60	26.58		15.5	9.09 b	3.46	1.20	2.24	
advfn	arow	-0.45	24.55	24.67	-0.11	9385	24.67	24.29										
barchart	arow	-0.45%	24.55	24.45	-0.11	10,649	24.67	24.29	24.66	27.94	21.07		12.65	$287.73 m	4.09%	$1.00	+1.93	
barrons	arow	0.45%	24.55	24.67	-0.11	7,764	24.67	24.29				11.30 million		$281.25 million	4.07%	$0.25		
bloomberg	arow	-0.446%	24.550	24.670	-0.110	9,385	24.670	24.290		28.51	21.29	11.405mil	12.688	279.987mil	4.044	0.250 regular cash	1.935	
boston-com	arow	-0.4461%	24.55 usd	24.67	-0.1100	9,385	24.67	24.29	24.66	28.51	21.93	11,404,757						
bostonmerchant	arow	-0.4461%	24.55 usd	24.67	-0.1100	9,385	24.67	24.29	24.66	28.51	21.93	11,404,757						
business-insider	arow	-0.4461%	24.55 usd	24.67	-0.1100	9,385	24.67	24.29	24.66	28.51	21.93	11,404,757						
chron	arow	-0.4461%	24.55 usd	24.67	-0.1100	9,285	24.67	24.29	24.66	28.51	21.93	11,404,757						
cio-com	arow	-0.45%	24.55 usd	24.67	-0.1100	9,285	24.67	24.29	24.66	28.51	21.93	11,404,757	12.72	280m	4.1	1		
cnn-money	arow	-0.93%today&rsquo;s change	24.43data as of 3:59pm et	24.67	-0.23	6,204	24.67	24.29	24.66				12.7	$278.6m	4.09%			
easystockalterts	arow	-0.45%	24.55	24.67	-0.11	7664	24.67	24.29	24.66	28.51	21.93		12.72				1.93	
eresearch-fidelity-com	arow	-0.45%	24.5500	24.6700	-0.1100	9,385	24.6700	24.2900	24.6600	28.5100	21.2913	11,405,000	12.74	$281.25m	4.06%	$0.250000		
finance-abc7-com	arow	-0.4461%	24.55 usd	24.67	-0.1100	8,184	24.67	24.29	24.66	28.51	21.93	11,404,757						
finance-abc7chicago-com	arow	-0.4461%	24.55 usd	24.67	-0.1100	8,184	24.67	24.29	24.66	28.51	21.93	11,404,757						
financial-content	arow	-0.4461%	24.55 usd	24.67	-0.1100	8,184	24.67	24.29	24.66	28.51	21.93	11,404,757						
finapps-forbes-com	arow	-0.4%	$24.55	24.67	-0.11	8,284	24.67	24.29	24.66	28.51	21.29	11 mil	12.7	280 mil	4.1	1.00	1.93	
finviz	arow	-0.45%	24.55			7,764			24.66	-12.12%	20.06%	11.40m	12.84	281.12m		1.00	1.92	
fool	arow	-0.45%	$24.55	$24.67	-0.11	7,764	$24.67	$24.29	$24.66	$28.51	$21.29		12.70	$279.99m	4.10%	1.00		
foxbusiness	arow		$24.55		-0.11	9,385			$24.66									
google-finance	arow	(-0.45%)	24.55	24.67	-0.11	8,284.00	24.67	24.29		28.51	21.29	11.40m	12.76	279.99m	4.07	0.25	1.92	
howthemarketworks	arow	0.327%	24.55	24.67	0.08	8,184	24.67	24.29	24.47									
hpcwire	arow	-0.4461%	24.55 usd	24.67	-0.1100	9,285	24.67	24.29	24.66	28.51	21.93	11,404,757						
insidestocks	arow	-0.45%	24.55	24.45	-0.11	9385	24.67	24.29										
investopedia	arow	-0.45 %	$24.55	24.67	-0.11				24.66									
investorguide	arow	-0.93%	24.43	24.67	-0.23		24.67	24.31		28.51	21.2913		12.71	274.8m			1.94	
marketintellisearch	arow	-0.45 %	$24.55	$24.67	-0.11	5.60k	$24.67	$24.29	$24.66			11.40m	12.84	0.28b	4.06 %		1.92	
marketwatch	arow	-0.45%	$24.55	open: 24.67	-0.11	1,621	$24.67	$24.29	$24.66	$28.51	$21.29		12.80	$281.25m	4.07%	0.25	1.92	
minyanville	arow	-0.4461%	24.55 usd	24.67	-0.1100	7,664	24.67	24.29	24.66	28.51	21.93	11,404,757						
msn-money	arow	-0.45%	24.55	24.67	-0.11	7,764	24.67	24.29	24.66	28.51	21.29	11.40 mil	12.72	281.24 mil	4.06%	1.00	1.92	
nasdaq-com	arow	0.45%	$ 24.55	$ 24.67	0.11	8,284	$ 24.67	$ 24.29	$ 24.66	$ 28.51	$ 21.2913	11,405,000	12.69	$ 279,992,750	4.06 %	$1.000000	$ 1.93	
optimum	arow	-0.45%	24.55 ( 4:00 pm edt)	24.67	-0.11	7,664	24.67	24.29	24.66	28.51	21.93	11.40m	12.7	280.0m	4.07	1.00	1.93	
paidcontent	arow	-0.4461%	24.55 usd	24.67	-0.1100	7,664	24.67	24.29	24.66	28.51	21.93	11,404,757						
pc-quote	arow	-0.45%	24.55	24.67	-0.11	9,385	24.67	24.29	24.66	28.51	21.29	11,456,102	12.7772	281,247,000		0.25		
personal-wealth-biz	arow	-0.45%	24.55	24.67	-0.11	9,385	24.67	24.29	24.66	28.51	21.2913		12.71		4.03	0.9927	1.94	
predictwallstreet	arow	-0.45%	24.55		-0.11	8,284												
raymond-james	arow	-0.45	24.55	24.67	-0.11	8,284	24.67	24.29	24.55	28.51	21.27		12.69				1.94	
renewable-energy-world	arow	-0.4461%	24.55 usd	24.67	-0.1100	8,184	24.67	24.29	24.66	28.51	21.93	11,404,757						
screamingmedia	arow	-0.45%	$	open: 24.67	-0.11	2,141	$24.67	$24.29	$24.66	$28.51	$21.29		12.80	$281.25m	4.07%	0.25	1.92	
scroli	arow	%	arow			0												
simple-stock-quotes	arow	-0.45%	last trade: 24.55		change: -0.110								p/e ratio: 12.71					
smartmoney	arow	(-0.45%)	24.55	$24.67	-0.11	8,284	$24.67	$24.29	$24.66	$28.51	$21.29			281,200	4.06%	$0.25		
stocknod	arow	-0.4461%	24.55 usd	24.67	-0.1100	8,184	24.67	24.29	24.66	28.51	21.93	11,404,757						
stockpickr	arow	-0.45%	$24.55 -0.11 | -0.45%	24.67	-0.11	7.76k	24.67	24.29	24.66	28.51	21.29							
stocksmart	arow	.0 %	$23.61	27.61	0	1,583	24.2	23.6										
stocktwits	arow	-1.01%	24.41		-0.25													
streetinsider-com	arow	0.45%	24.55	$24.67	-0.11	7,664	$24.67	$24.29	$24.66	$28.51	$21.93		12.72				$1.93	
thecramerreport	arow		24.55	24.67	-0.11	9385	24.67	24.29										
thestree	arow	-0.45%	$24.55	24.67	-0.11	8284	24.67	24.29	24.66	-28.51	21.29	1.1404757e7		2.81241308e8				
tickerspy	arow	-0.45%	$24.55	24.67	-0.11	9,385	24.67	24.29	24.66	28.51	21.29		12.8	284.1m	4.06%	$0.25		
tmx-quotemedia	arow	-0.45%	24.550	24.670	-0.110	9,385	24.670	24.290	24.660	45.500	22.590	11,404,757	12.70	279,986,784	4.055	0.250 usd	1.93	
updown	arow	-0.45%	$24.55	$24.67	-$0.11	7,764	$24.67	$24.29	$24.66	$28.51	$21.29	11.40b	12.79	$279m			1.93	
wallstreetsurvivor	arow	0.33%	24.55	24.67	0.08	8,184	24.67	24.29		28.51	21.75		12.70	$281m	4.10%	0.98 -	1.94	
yahoo-finance	arow	0.45%	24.55	24.67	0.11	8,284	24.67	24.29	24.66	28.51	21.29		12.65	276.14m	4.10%	1.00	1.94	
ycharts-com	arow	-1.01%	24.41		-0.25					28.51	21.93		12.65	286.09m	4.24%		1.93	
zacks	arow	(-0.45%)	24.55		-0.11	vol.  8,284	24.67	24.29		28.51	21.29		12.74	281.25 m	4.06	1.00	1.93	
advfn	tvl	-3.46	4.75	4.9	-0.17	102843	4.9	4.6										
barchart	tvl	-3.46%	4.75	4.90	-0.17	102,843	4.90	4.60	4.92	6.56	3.89		7.16	$266.38 m			+0.62	
barrons	tvl	3.46%	4.75	4.90	-0.17	99,527	4.90	4.60				55.49 million		$271.63 million	tvl has not issued dividends in more than 1 year.			
bloomberg	tvl	-3.455%	4.750	4.900	-0.170	102,843	4.900	4.600		6.56	3.89	31.706mil	6.884	262.241mil			0.690	
boston-com	tvl	-3.455%	4.750 usd	4.900	-0.1700	102,843	4.900	4.600	4.920	6.560	3.890	31,706,406						
bostonmerchant	tvl	-3.455%	4.750 usd	4.900	-0.1700	102,843	4.900	4.600	4.920	6.560	3.890	31,706,406						
business-insider	tvl	-3.455%	4.750 usd	4.900	-0.1700	102,843	4.900	4.600	4.920	6.560	3.890	31,706,406						
chron	tvl	-3.455%	4.750 usd	4.900	-0.1700	102,843	4.900	4.600	4.920	6.560	3.890	31,706,406						
cio-com	tvl	-3.46%	4.750 usd	4.900	-0.1700	102,843	4.900	4.600	4.920	6.560	3.890	31,706,406	7.540	151m				
cnn-money	tvl	-3.46%today&rsquo;s change	4.75data as of 4:03pm et	4.90	-0.17	102,843	4.90	4.60	4.92				7.5	$150.6m				
easystockalterts	tvl	-3.47%	4.75	4.90	-0.17	102843	4.90	4.60	4.92	6.56	3.89		7.54				0.63	
eresearch-fidelity-com	tvl	-3.46%	4.7500	4.9000	-0.1700	102,843	4.9000	4.6000	4.9200	6.5600	3.8900	55,208,000	7.94	$271.62m				
finance-abc7-com	tvl	-3.455%	4.750 usd	4.900	-0.1700	102,843	4.900	4.600	4.920	6.560	3.890	31,706,406						
finance-abc7chicago-com	tvl	-3.455%	4.750 usd	4.900	-0.1700	102,843	4.900	4.600	4.920	6.560	3.890	31,706,406						
financial-content	tvl	-3.455%	4.750 usd	4.900	-0.1700	102,843	4.900	4.600	4.920	6.560	3.890	31,706,406						
finapps-forbes-com	tvl	-3.5%	$4.75	4.90	-0.17	102,843	4.90	4.60	4.92	6.56	3.89	32 mil	7.7	151 mil	0.0	0.00	0.62	
finviz	tvl	-3.46%	4.75			102,843			4.92	-27.59%	22.11%	55.21m	7.66	262.25m			0.62	
fool	tvl	-3.46%	$4.75	$4.90	-0.17	102,843	$4.90	$4.60	$4.92	$6.56	$3.89		7.80	$262.24m				
foxbusiness	tvl		$4.75		-0.17	102,843			$4.92									
google-finance	tvl	(-3.46%)	4.75	4.90	-0.17	102,843.00	4.90	4.60		6.56	3.89	55.21m	7.70	262.24m			0.62	
howthemarketworks	tvl	-2.464%	4.75	4.9	-0.12	99,527	4.9	4.6	4.87									
hpcwire	tvl	-3.455%	4.750 usd	4.900	-0.1700	102,843	4.900	4.600	4.920	6.560	3.890	31,706,406						
insidestocks	tvl	-3.46%	4.75	4.90	-0.17	99527	4.90	4.60										
investopedia	tvl	-3.46 %	$4.75	4.90	-0.17				4.92									
investorguide	tvl	-3.46%	4.75	4.90	-0.17		4.90	4.60		6.78	3.89		7.86	262.2m			0.626	
marketintellisearch	tvl	-3.46 %	$4.75	$4.90	-0.17	91.90k	$4.90	$4.60	$4.92			55.21m	7.94	0.27b	0.0 %		0.62	
marketwatch	tvl	-3.46%	$4.75	open: 4.90	-0.17	3,316	$4.90	$4.60	$4.92	$6.56	$3.89		7.77	$271.63m			0.61	
minyanville	tvl	-3.455%	4.750 usd	4.900	-0.1700	102,843	4.900	4.600	4.920	6.560	3.890	31,706,406						
msn-money	tvl	-3.46%	4.75	4.90	-0.17	102,843	4.90	4.60	4.92	6.56	3.89	55.21 mil	7.66	271.63 mil			0.62	
nasdaq-com	tvl	3.46%	$ 4.75		0.17	102,843	$ 4.90	$ 4.60	$ 4.92	$ 6.56	$ 3.89	31,706,000	7.66	$ 150,603,500			$ 0.62	
optimum	tvl	-3.46%	4.75 ( 4:15 pm edt)	4.90	-0.17	102,843	4.90	4.60	4.92	6.56	3.89	31.71m	7.5	150.6m			0.63	
paidcontent	tvl	-3.455%	4.750 usd	4.900	-0.1700	102,843	4.900	4.600	4.920	6.560	3.890	31,706,406						
pc-quote	tvl	-3.46%	4.75	4.9	-0.17	102,843	4.9	4.6	4.92	6.56	3.89	32,840,737	7.93548	155,994,000				
personal-wealth-biz	tvl	-3.46%	4.75	4.90	-0.17	102,843	4.90	4.60	4.92	6.78	3.89		7.86			0.00	0.626	
predictwallstreet	tvl	-3.46%	4.75		-0.17	102,843												
raymond-james	tvl	-3.46	4.75	4.90	-0.17	102,843	4.90	4.60	4.75	6.56	3.89		7.54				0.63	
renewable-energy-world	tvl	-3.455%	4.750 usd	4.900	-0.1700	102,843	4.900	4.600	4.920	6.560	3.890	31,706,406						
screamingmedia	tvl	-3.46%	$	open: 4.90	-0.17	3,316	$4.90	$4.60	$4.92	$6.56	$3.89		7.77	$271.63m			0.61	
scroli	tvl	%	tvl			0												
simple-stock-quotes	tvl	-3.46%	last trade: 4.75		change: -0.170								p/e ratio: 7.86					
smartmoney	tvl	(-3.46%)	4.75	$4.90	-0.17	102,843	$4.90	$4.60	$4.92	$6.56	$3.89			156,000	0.00%	$0.00		
stocknod	tvl	-3.455%	4.750 usd	4.900	-0.1700	102,843	4.900	4.600	4.920	6.560	3.890	31,706,406						
stockpickr	tvl	-3.46%	$4.75 -0.17 | -3.46%	4.90	-0.17	102.84k	4.90	4.60	4.92	6.56	3.89							
stocksmart	tvl	.0 %	$4.6	5.36	0	9,951	4.73	4.51										
stocktwits	tvl	-3.46%	4.75		-0.17													
streetinsider-com	tvl	3.46%	4.75	$4.90	-0.17	102,843	$4.90	$4.60	$4.92	$6.56	$3.89		7.54				$0.63	
thecramerreport	tvl		4.75	4.90	-0.17	102843	4.90	4.60										
thestree	tvl	-3.46%	$4.75	4.9	-0.17	102843	4.9	4.6	4.92	-6.56	3.89	5.5209467e7		1.55995518e8				
tickerspy	tvl	-3.46%	$4.75	4.90	-0.17	102,843	4.90	4.60	4.92	6.56	3.89		7.9	271.6m	0.00%	$0.00		
tmx-quotemedia	tvl	-3.46%	4.750	4.900	-0.170	102,843	4.900	4.600	4.920	6.560	3.890	55,209,467	7.80	262,244,968			0.63	
updown	tvl	-3.46%	$4.75	$4.90	-$0.17	99,527	$4.90	$4.60	$4.92	$6.56	$3.89	55.20b	7.76	$269m			0.63	
wallstreetsurvivor	tvl	-2.46%	4.75	4.90	-0.12	99,527	4.90	4.60		6.56	3.89		7.80	$156m			0.66	
yahoo-finance	tvl	3.46%	4.75	4.90	0.17	102,843	4.90	4.60	4.92	6.56	3.89		7.59	262.24m			0.63	
ycharts-com	tvl	-3.46%	4.75		-0.17					6.56	3.89		7.54	266.38m	0.00%		0.63	
zacks	tvl	(-3.46%)	4.75		-0.17	vol.  102,843	4.90	4.60		6.56	3.89		7.24	271.63 m	0.00	0.00	.68	
advfn	recn	-1.48	12.35	12.49	-0.185	277353	12.49	12.22										
barchart	recn	-1.44%	12.35	12.42	-0.18	277,353	12.49	12.22	12.53	21.83	10.92		63.37	$572.42 m	1.33%	$0.16	+0.43	
barrons	recn	1.48%	12.35	12.49	-0.185	277,353	12.49	12.22				45.89 million		$581.04 million	1.30%	$0.04		
bloomberg	recn	-1.476%	12.350	12.490	-0.185	277,353	12.490	12.220		21.94	11.00	46.353mil	47.500	572.455mil	1.296	0.040 regular cash	0.260	
boston-com	recn	-1.476%	12.35 usd	12.49	-0.1850	277,353	12.49	12.22	12.54	21.94	11.00	46,352,657						
bostonmerchant	recn	-1.476%	12.35 usd	12.49	-0.1850	277,353	12.49	12.22	12.54	21.94	11.00	46,352,657						
business-insider	recn	-1.476%	12.35 usd	12.49	-0.1850	277,353	12.49	12.22	12.54	21.94	11.00	46,352,657						
chron	recn	-1.476%	12.35 usd	12.49	-0.1850	277,353	12.49	12.22	12.54	21.94	11.00	46,352,657						
cio-com	recn	-1.48%	12.35 usd	12.49	-0.1850	277,353	12.49	12.22	12.54	21.94	11.00	46,352,657	25.73	572m	1.3	0.16		
easystockalterts	recn	-1.52%	12.35	12.49	-0.19	277353	12.49	12.22	12.54	21.94	11.00		25.73				0.48	
eresearch-fidelity-com	recn	-1.48%	12.3500	12.4900	-0.1850	277,353	12.4900	12.2200	12.5350	21.9400	11.0000	46,353,000	26.11	$581.03m	1.28%	$0.040000		
finance-abc7-com	recn	-1.476%	12.35 usd	12.49	-0.1850	277,353	12.49	12.22	12.54	21.94	11.00	46,352,657						
finance-abc7chicago-com	recn	-1.476%	12.35 usd	12.49	-0.1850	277,353	12.49	12.22	12.54	21.94	11.00	46,352,657						
financial-content	recn	-1.476%	12.35 usd	12.49	-0.1850	277,353	12.49	12.22	12.54	21.94	11.00	46,352,657						
finapps-forbes-com	recn	-1.5%	$12.35	12.49	-0.19	277,353	12.49	12.22	12.53	21.94	11.00	46 mil	25.7	572 mil	1.3	0.16	0.48	
finviz	recn	-1.52%	12.35			277,353			12.54	-43.44%	13.09%	46.35m	26.28	572.42m		0.16	0.47	
fool	recn	-1.48%	$12.35	$12.49	-0.19	277,353	$12.49	$12.22	$12.53	$21.94	$11.00		26.10	$572.46m		0.16		
foxbusiness	recn		$12.35		-0.18	277,498			$12.54									
google-finance	recn	(-1.48%)	12.35	12.49	-0.18	277,353.00	12.49	12.22		21.94	11.00	46.35m	26.31	572.46m	1.30	0.04	0.47	
howthemarketworks	recn	2.575%	12.35	12.49	0.31	269,596	12.49	12.22	12.04									
hpcwire	recn	-1.476%	12.35 usd	12.49	-0.1850	277,353	12.49	12.22	12.54	21.94	11.00	46,352,657						
insidestocks	recn	-1.44%	12.35	12.42	-0.18	277353	12.49	12.22					price earnings ratio: 56.14					
investopedia	recn	-1.48 %	$12.35	12.49	-0.18				12.54									
investorguide	recn	-1.48%	12.35	12.49	-0.185		12.49	12.22		21.94	11.00		26.73	572.4m			0.469	
marketintellisearch	recn	-1.52 %	$12.35	$12.49	-0.19	268.40k	$12.49	$12.22	$12.54			46.35m	26.68	0.58b	1.28 %		0.47	
marketwatch	recn	-1.48%	$12.35	open: 12.49	-0.19	8,267	$12.49	$12.22	$12.54	$21.94	$11.00		26.63	$581.04m	1.30%	0.04	0.46	
minyanville	recn	-1.476%	12.35 usd	12.49	-0.1850	277,353	12.49	12.22	12.54	21.94	11.00	46,352,657						
msn-money	recn	-1.48%	12.35	12.49	-0.18	277,353	12.49	12.22	12.54	21.94	11.00	46.35 mil	26.28	581.03 mil	1.28%	0.16	0.47	
nasdaq-com	recn	1.48%	$ 12.35	$ 12.49	0.185	277,353	$ 12.49	$ 12.22	$ 12.535	$ 21.94	$ 11	46,353,000	25.73	$ 572,459,550	1.28 %	$0.160000	$ 0.48	
optimum	recn	-1.48%	12.35 ( 4:30 pm edt)	12.49	-0.18	277,353	12.49	12.22	12.54	21.94	11.00	46.35m	25.7	572.5m	1.30	0.16	0.48	
paidcontent	recn	-1.476%	12.35 usd	12.49	-0.1850	277,353	12.49	12.22	12.54	21.94	11.00	46,352,657						
pc-quote	recn	-1.52%	12.35	12.49	-0.19	277,353	12.49	12.22	12.535	21.94	11.00	47,047,360	26.67021	581,035,000		0.04		
personal-wealth-biz	recn	-1.48%	12.35	12.49	-0.185	277,498	12.49	12.22	12.535	21.94	11.00		26.73		1.28	0.16	0.469	
predictwallstreet	recn	-1.48%	12.35		-0.19	277,353												
raymond-james	recn	-1.48	12.35	12.49	-0.19	277,353	12.49	12.22	12.35	21.94	11.00		26.28				0.47	
renewable-energy-world	recn	-1.476%	12.35 usd	12.49	-0.1850	277,353	12.49	12.22	12.54	21.94	11.00	46,352,657						
screamingmedia	recn	-1.48%	$	open: 12.49	-0.19	8,267	$12.49	$12.22	$12.54	$21.94	$11.00		26.63	$581.04m	1.30%	0.04	0.46	
scroli	recn	%	recn			0												
simple-stock-quotes	recn	-1.48%	last trade: 12.35		change: -0.185								p/e ratio: 26.73					
smartmoney	recn	(-1.48%)	12.35	$12.49	-0.18	277,353	$12.49	$12.22	$12.54	$21.94	$11.00			581,000	1.28%	$0.04		
stocknod	recn	-1.476%	12.35 usd	12.49	-0.1850	277,353	12.49	12.22	12.54	21.94	11.00	46,352,657						
stockpickr	recn	-1.48%	$12.35 -0.18 | -1.48%	12.49	-0.18	277.35k	12.49	12.22	12.54	21.94	11.00							
stocksmart	recn	.0 %	$13.47	18.54	0	20,100	14.11	13.47										
stocktwits	recn	-1.44%	12.35		-0.18													
streetinsider-com	recn	1.52%	12.35	$12.49	-0.19	277,353	$12.49	$12.22	$12.54	$21.94	$11.00		25.73				$0.48	
thecramerreport	recn		12.35	12.49	-0.185	277353	12.49	12.22										
thestree	recn	-1.48%	$12.35	12.49	-0.18	277353	12.49	12.22	12.54	-21.94	11.0	4.6352657e7		5.81030555e8				
tickerspy	recn	-1.48%	$12.35	12.49	-0.18	277,353	12.49	12.22	12.53	21.94	11.00		26.7	581.0m	1.28%	$0.04		
tmx-quotemedia	recn	-1.48%	12.350	12.490	-0.185	277,498	12.490	12.220	12.535	21.940	11.000	46,352,657	26.10	572,455,314	1.276	0.040 usd	0.48	
updown	recn	-1.52%	$12.35	$12.49	-$0.19	269,086	$12.49	$12.22	$12.54	$21.94	$11.00	46.35b	26.62	$558m			0.47	
wallstreetsurvivor	recn	2.57%	12.35	12.49	0.31	269,596	12.49	12.22		21.94	11.00		26.10	$581m	1.30%		-0.26	
yahoo-finance	recn	1.48%	12.35	12.49	0.18	277,353	12.49	12.22	12.54	21.94	11.00		26.33	572.45m	1.30%	0.16	0.47	
ycharts-com	recn	-1.48%	12.35		-0.18					21.94	11.00		25.73	568.84m	1.32%		0.48	
zacks	recn	(-1.52%)	12.35		-0.19	vol.  277,353	12.49	12.22		21.94	11.00		65.97	581.03 m	1.28	0.16	.19	
advfn	lstr	-0.74	46.94	47.23	-0.35	206542	47.68	46.91										
barchart	lstr	-0.74%	46.94	47.23	-0.35	206,542	47.68	46.91	47.29	48.26	34.98		24.34	$2.25 b	0.43%	$0.20	+1.86	
barrons	lstr	0.74%	46.94	47.23	-0.35	206,542	47.68	46.91				49.58 million		$2.23 billion	0.43%	$0.05		
bloomberg	lstr	-0.740%	46.940	47.230	-0.350	206,542	47.680	46.910		48.31	35.10	47.882mil	24.576	2,247.590mil	0.426	0.050 regular cash	1.910	
boston-com	lstr	-0.7401%	46.94 usd	47.23	-0.3500	206,542	47.68	46.91	47.29	48.31	35.10	47,882,197						
bostonmerchant	lstr	-0.7401%	46.94 usd	47.23	-0.3500	206,542	47.68	46.91	47.29	48.31	35.10	47,882,197						
business-insider	lstr	-0.7401%	46.94 usd	47.23	-0.3500	206,542	47.68	46.91	47.29	48.31	35.10	47,882,197						
chron	lstr	-0.7401%	46.94 usd	47.23	-0.3500	206,542	47.68	46.91	47.29	48.31	35.10	47,882,197						
cio-com	lstr	-0.74%	46.94 usd	47.23	-0.3500	206,542	47.68	46.91	47.29	48.31	35.10	47,882,197	25.24	2b	0.4	0.2		
cnn-money	lstr	-0.74%	46.94	47.23	-0.35	205,542	47.68	46.91	47.29				25.2	$2.2b	0.43%			
easystockalterts	lstr	-0.74%	46.94	47.23	-0.35	206542	47.68	46.91	47.29	48.31	35.10		25.24				1.86	
eresearch-fidelity-com	lstr	-0.74%	46.9400	47.2300	-0.3500	206,542	47.6800	46.9100	47.2900	48.3100	35.1000	47,882,000	25.42	$2.26b	0.42%	$0.050000		
finance-abc7-com	lstr	-0.7401%	46.94 usd	47.23	-0.3500	206,542	47.68	46.91	47.29	48.31	35.10	47,882,197						
finance-abc7chicago-com	lstr	-0.7401%	46.94 usd	47.23	-0.3500	206,542	47.68	46.91	47.29	48.31	35.10	47,882,197						
financial-content	lstr	-0.7401%	46.94 usd	47.23	-0.3500	206,542	47.68	46.91	47.29	48.31	35.10	47,882,197						
finapps-forbes-com	lstr	-0.7%	$46.94	47.23	-0.35	206,542	47.68	46.91	47.29	48.31	35.10	48 mil	25.2	2 bil	0.4	0.20	1.86	
finviz	lstr	-0.74%	46.94			205,542			47.29	-2.73%	34.22%	47.88m	25.24	2.25b		0.20	1.86	
fool	lstr	-0.74%	$46.94	$47.23	-0.35	205,542	$47.68	$46.91	$47.29	$48.31	$35.10		25.40	$2.25b	0.50%	0.20		
foxbusiness	lstr		$46.94		-0.35	206,542			$47.29									
google-finance	lstr	(-0.74%)	46.94	47.23	-0.35	206,542.00	47.68	46.91		48.31	35.10	47.88m	25.29	2.25b	0.43	0.05	1.86	
howthemarketworks	lstr	0.99%	46.94	47.23	0.46	205,138	47.68	46.91	46.48									
hpcwire	lstr	-0.7401%	46.94 usd	47.23	-0.3500	206,542	47.68	46.91	47.29	48.31	35.10	47,882,197						
insidestocks	lstr	-0.74%	46.94	47.23	-0.35	206542	47.68	46.91					price earnings ratio: 25.24					
investopedia	lstr	-0.74 %	$46.94	47.23	-0.35				47.29									
investorguide	lstr	-0.74%	46.94	47.42	-0.35		47.68	46.91		48.31	35.10		25.38	2.248b			1.863	
marketintellisearch	lstr	-0.74 %	$46.94	$47.42	-0.35	193.30k	$47.68	$46.91	$47.29			47.88m	25.42	2.26b	0.42 %		1.86	
marketwatch	lstr	-0.74%	$47.27	open: 47.23	-0.35	11,720	$47.68	$46.91	$47.29	$48.31	$35.10		24.72	$2.26b	0.43%	0.05	1.90	
minyanville	lstr	-0.7401%	46.94 usd	47.23	-0.3500	206,542	47.68	46.91	47.29	48.31	35.10	47,882,197						
msn-money	lstr	-0.74%	46.94	47.23	-0.35	206,542	47.68	46.91	47.29	48.31	35.10	47.88 mil	25.24	2.26 bil	0.42%	0.20	1.86	
nasdaq-com	lstr	0.74%	$ 46.94	$ 47.23	0.35	206,542	$ 47.68	$ 46.91	$ 47.29	$ 48.31	$ 35.10	47,882,000	25.24	$ 2,247,581,080	0.42 %	$0.200000	$ 1.86	
optimum	lstr	-0.74%	46.94 ( 4:30 pm edt)	47.23	-0.35	206,542	47.68	46.91	47.29	48.31	35.10	47.88m	25.2	2.2b	0.43	0.20	1.86	
paidcontent	lstr	-0.7401%	46.94 usd	47.23	-0.3500	206,542	47.68	46.91	47.29	48.31	35.10	47,882,197						
pc-quote	lstr	-0.74%	46.94	47.23	-0.35	206,542	47.68	46.91	47.29	48.31	35.10	48,239,024	25.42473	2,264,340,000		0.05		
personal-wealth-biz	lstr	-0.74%	46.94	47.42	-0.35	206,542	47.68	46.91	47.29	48.31	35.10		25.38		0.42	0.20	1.863	
predictwallstreet	lstr	-0.74%	46.94		-0.35	206,542												
raymond-james	lstr	-0.74	46.94	47.23	-0.35	206,542	47.68	46.91	46.94	48.31	35.10		25.24				1.86	
renewable-energy-world	lstr	-0.7401%	46.94 usd	47.23	-0.3500	206,542	47.68	46.91	47.29	48.31	35.10	47,882,197						
screamingmedia	lstr	-0.74%	$	open: 47.23	-0.35	11,720	$47.68	$46.91	$47.29	$48.31	$35.10		24.72	$2.23b	0.43%	0.05	1.90	
scroli	lstr	%	lstr			0												
simple-stock-quotes	lstr	-0.74%	last trade: 46.94		change: -0.350								p/e ratio: 25.38					
smartmoney	lstr	(-0.74%)	46.94	$47.23	-0.35	206,542	$47.68	$46.91	$47.29	$48.31	$35.10			2,264,300	0.42%	$0.05		
stocknod	lstr	-0.7401%	46.94 usd	47.23	-0.3500	206,542	47.68	46.91	47.29	48.31	35.10	47,882,197						
stockpickr	lstr	-0.74%	$46.94 -0.35 | -0.74%	47.23	-0.35	205.54k	47.68	46.91	47.29	48.31	35.10							
stocksmart	lstr	.0 %	$45.54	40.85	0	51,147	47.29	45.52										
stocktwits	lstr	-0.78%	46.92		-0.37													
streetinsider-com	lstr	0.74%	46.94	$47.23	-0.35	206,542	$47.68	$46.91	$47.29	$48.31	$35.10		25.24				$1.86	
thecramerreport	lstr		47.26	47.42	-0.03	66289	47.68	47.04										
thestree	lstr	-0.74%	$46.94	47.23	-0.35	205542	47.68	46.91	47.29	-48.31	35.1	4.7882197e7		2.264349096e9				
tickerspy	lstr	-0.74%	$46.94	47.23	-0.35	205,542	47.68	46.91	47.29	48.31	35.10		25.4	2.2b	0.42%	$0.05		
tmx-quotemedia	lstr	-0.74%	46.940	47.230	-0.350	206,542	47.680	46.910	47.290	48.310	35.100	47,882,197	25.40	2,247,590,327	0.423	0.050 usd	1.86	
updown	lstr	-0.74%	$46.94	$47.23	-$0.35	194,618	$47.68	$46.91	$47.29	$48.31	$35.10	47.88b	25.44	$2.22b			1.86	
wallstreetsurvivor	lstr	0.99%	46.94	47.23	0.46	205,138	47.68	46.91		48.31	35.10		25.40	$2b	0.40%	0.19 -	1.77	
yahoo-finance	lstr	0.74%	46.94	47.42	0.35	206,542	47.68	46.91	47.29	48.31	35.10		25.20	2.25b	0.40%	0.20	1.86	
ycharts-com	lstr	-0.78%	46.92		-0.37					48.31	35.10		25.23	2.25b	0.40%		1.86	
zacks	lstr	(-0.74%)	46.94		-0.35	vol.  206,542	47.68	46.91		48.31	35.10		24.76	2.26 b	0.42	0.20	1.91	
advfn	nwsa	0.39	18.13	17.9	0.07	14039418	18.2	17.839										
barchart	nwsa	+0.39%	18.13	17.90	+0.07	12,705,764	18.20	17.84	18.06	18.35	11.55		17.70	$33.11 b	0.85%	$0.15	+1.11	
barrons	nwsa	0.39%	18.13	17.90	+0.07	14.035m	18.20	17.839				2.63 billion		$47.73 billion	0.83%	$0.08		
bloomberg	nwsa	0.388%	18.130	17.900	0.070	14,025,297	18.200	17.839		18.35	11.66	1,828.109mil	14.740	47,948.190mil	0.829	0.075 regular cash	1.230	
boston-com	nwsa	+0.3876%	18.13 usd	17.90	+0.0700	13,985,282	18.20	17.84	18.06	18.13	11.66	1,828,108,615						
bostonmerchant	nwsa	+0.3876%	18.13 usd	17.90	+0.0700	13,985,282	18.20	17.84	18.06	18.13	11.66	1,828,108,615						
business-insider	nwsa	+0.3876%	18.13 usd	17.90	+0.0700	13,985,282	18.20	17.84	18.06	18.13	11.66	1,828,108,615						
chron	nwsa	+0.3876%	18.13 usd	17.90	+0.0700	13,994,412	18.20	17.84	18.06	18.13	11.66	1,828,108,615						
cio-com	nwsa	+0.39%	18.13 usd	17.90	+0.0700	13,994,412	18.20	17.84	18.06	18.13	11.66	1,828,108,615	16.19	33b	0.8	0.15		
cnn-money	nwsa	+0.39%	18.13	17.90	+0.07	14,048,548	18.20	17.84	18.06				16.2	$33.1b	0.83%			
easystockalterts	nwsa	0.39%	18.13	17.90	+0.07	13985382	18.20	17.84	18.06	18.35	11.65		16.19				1.12	
eresearch-fidelity-com	nwsa	0.39%	18.1300	17.9000	0.0700	14,048,548	18.2000	17.8390	18.0600	18.3500	11.6500	1,828,109,000	16.27	$33.02b	0.83%	$0.075000		
finance-abc7-com	nwsa	+0.3876%	18.13 usd	17.90	+0.0700	13,984,882	18.20	17.84	18.06	18.13	11.66	1,828,108,615						
finance-abc7chicago-com	nwsa	+0.3876%	18.13 usd	17.90	+0.0700	13,984,882	18.20	17.84	18.06	18.13	11.66	1,828,108,615						
financial-content	nwsa	+0.3876%	18.13 usd	17.90	+0.0700	13,984,882	18.20	17.84	18.06	18.13	11.66	1,828,108,615						
finapps-forbes-com	nwsa	%										0 mil		0 mil				
finviz	nwsa	0.39%	18.13			14,038,918			18.06	-1.20%	57.22%	2.63b	16.27	47.44b		0.15	1.11	
fool	nwsa	+0.39%	$18.13	$17.90	0.07	12,571,533	$18.20	$17.84	$18.06	$18.35	$11.65		16.10	$47.62b	1.10%	0.15		
foxbusiness	nwsa		$18.13		+0.07	14,204,790			$18.06									
google-finance	nwsa	(0.39%)	18.13	17.90	+0.07	14.04m	18.20	17.84		18.35	11.65	2.63b	16.29	47.62b	0.83	0.08	1.11	
howthemarketworks	nwsa	2.429%	18.13	17.9	0.43	13,985,282	18.2	17.839	17.7									
hpcwire	nwsa	+0.3876%	18.13 usd	17.90	+0.0700	13,985,282	18.20	17.84	18.06	18.13	11.66	1,828,108,615						
insidestocks	nwsa	+0.39%	18.13	17.90	+0.07	14200839	18.20	17.84					price earnings ratio: 15.36					
investopedia	nwsa	+0.39 %	$18.13	17.90	+0.07				18.06									
investorguide	nwsa	+0.39%	18.13	17.88	+0.07		18.20	17.839		18.35	11.66		16.12	47.621b			1.12	
marketintellisearch	nwsa	0.33 %	$18.12	$17.90	0.06	13917.50k	$18.20	$17.84	$18.06			2626.63m	16.27	47.44b	0.83 %		1.11	
marketwatch	nwsa	+0.39%	$18.13	open: 17.90	+0.07	32,776	$18.20	$17.84	$18.06	$18.35	$11.66		16.27	$47.73b	0.83%	0.08	1.11	
minyanville	nwsa	+0.3876%	18.13 usd	17.90	+0.0700	13,984,882	18.20	17.84	18.06	18.13	11.66	1,828,108,615						
msn-money	nwsa	+0.39%	18.13	17.90	+0.07	14.04 mil	18.20	17.84	18.06	18.35	11.65	2.63 bil	16.19	47.73 bil	0.83%	0.15	1.11	
nasdaq-com	nwsa	0.39%	$ 18.13	$ 17.90	0.07	14,039,018	$ 18.20	$ 17.839	$ 18.06	$ 18.35	$ 11.65	1,828,109,000	16.33	$ 33,143,616,170	0.83 %	$0.150000	$ 1.11	
optimum	nwsa	+0.39%	18.13 ( 4:00 pm edt)	17.90	+0.07	13,889,370	18.20	17.84	18.06	18.35	11.65	1.83b	16.2	33.1b	0.83	0.15	1.12	
paidcontent	nwsa	+0.3876%	18.13 usd	17.90	+0.0700	13,984,882	18.20	17.84	18.06	18.13	11.66	1,828,108,615						
pc-quote	nwsa	0.39%	18.13	17.9	0.07	14,188,010	18.2	17.839	18.06	18.35	11.65	1,821,050,745	16.125	33,015,650,000		0.075		
personal-wealth-biz	nwsa	+0.39%	18.13	17.88		14,204,790	18.20	17.839	18.06	18.35	11.66		16.12		0.83	0.15	1.12	
predictwallstreet	nwsa	+0.39%	18.13		+0.07	14,039,018												
raymond-james	nwsa	0.39	18.13	17.90	0.07	14,039,018	18.20	17.84	18.13	18.35	11.66		16.33				1.11	
renewable-energy-world	nwsa	+0.3876%	18.13 usd	17.90	+0.0700	13,984,882	18.20	17.84	18.06	18.13	11.66	1,828,108,615						
screamingmedia	nwsa	+0.39%	$	open: 17.90	+0.07	32,676	$18.20	$17.84	$18.06	$18.35	$11.66		16.27	$47.73b	0.83%	0.08	1.11	
scroli	nwsa	0.39%	nwsa 18.13	17.90	0.07	12,090,297	18.20	17.84	18.06	18.35	11.65		16.29				1.11	
simple-stock-quotes	nwsa	+0.39%	last trade: 18.13		change: 0.070								p/e ratio: 16.12					
smartmoney	nwsa	(0.39%)	18.13	$17.90	0.07	14,039,018	$18.20	$17.84	$18.06	$18.35	$11.65			33,015,600	0.83%	$0.08		
stocknod	nwsa	+0.3876%	18.13 usd	17.90	+0.0700	13,984,882	18.20	17.84	18.06	18.13	11.66	1,828,108,615						
stockpickr	nwsa	0.39%	$18.13 0.07 | 0.39%	17.90	0.07	14.04m	18.20	17.84	18.06	18.35	11.65							
stocksmart	nwsa	.0 %	$17.655	14.47	0	1,874,725	18.34	17.58										
stocktwits	nwsa	0.44%	18.14		+0.08													
streetinsider-com	nwsa	0.39%	18.13	$17.90	+0.07	13,984,882	$18.20	$17.84	$18.06	$18.35	$11.65		16.19				$1.12	
thecramerreport	nwsa		18.13	17.88	+0.07	14048448	18.20	17.839										
thestree	nwsa	0.39%	$18.13	17.9	0.07	14039018	18.2	17.84	18.06	-18.35	11.65	2.626629568e9		3.3015641587e10				
tickerspy	nwsa	0.39%	$18.13	17.90	+0.07	14,039,018	18.20	17.84	18.06	18.35	11.65		16.1		0.83%	$0.07		
tmx-quotemedia	nwsa	0.39%	18.130	17.900	0.070	14,204,790	18.200	17.839	18.060	18.350	11.660	1,828,108,615	16.10	33,143,609,190	0.831	0.075 usd	1.12	
updown	nwsa	0.39%	$18.13	$17.90	$0.07	14,035,103	$18.20	$17.84	$18.06	$18.35	$11.66	2626.63b	16.16	$46.49b			1.12	
wallstreetsurvivor	nwsa	2.43%	18.13	17.90	0.43	13,984,882	18.20	17.84		18.35	11.91		16.10	$33b	0.80%	0.14 -	0.97	
yahoo-finance	nwsa	0.39%	18.13	17.88	0.07	14,038,918	18.20	17.84	18.06	18.35	11.65		16.19	47.62b	0.80%	0.15	1.12	
ycharts-com	nwsa	+0.44%	18.14		+0.08					18.35	11.66		16.34	33.13b	0.80%		1.11	
zacks	nwsa	(0.39%)	18.13		0.07	vol.  14,039,318	18.20	17.84		18.35	11.61		18.06	33.02 b	0.83	0.15	1	
advfn	slh	0.66	60.85	60.48	0.4	275428	60.91	60.25										
barchart	slh	+0.66%	60.85	60.48	+0.40	275,428	60.91	60.25	60.45	60.91	35.72		27.14	$4.29 b	0.51%	$0.30	+2.24	
barrons	slh	0.66%	60.85	60.48	+0.40	274,980	60.91	60.25				69.76 million		$4.27 billion	0.49%	$0.08		
bloomberg	slh	0.662%	60.850	60.480	0.400	275,428	60.910	60.250		60.91	35.93	70.648mil	26.342	4,298.937mil	0.493	0.075 regular cash	2.310	
boston-com	slh	+0.6617%	60.85 usd	60.48	+0.4000	275,428	60.91	60.25	60.45	60.48	35.93	70,648,105						
bostonmerchant	slh	+0.6617%	60.85 usd	60.48	+0.4000	275,428	60.91	60.25	60.45	60.48	35.93	70,648,105						
business-insider	slh	+0.6617%	60.85 usd	60.48	+0.4000	275,428	60.91	60.25	60.45	60.48	35.93	70,648,105						
chron	slh	+0.6617%	60.85 usd	60.48	+0.4000	275,428	60.91	60.25	60.45	60.48	35.93	70,648,105						
cio-com	slh	+0.66%	60.85 usd	60.48	+0.4000	275,428	60.91	60.25	60.45	60.48	35.93	70,648,105	27.17	4b	0.5	0.3		
cnn-money	slh	+0.66%	60.85	60.48	+0.40	272,560	60.91	60.25	60.45				27.2	$4.3b	0.49%			
easystockalterts	slh	0.66%	60.85	60.48	+0.40	275428	60.91	60.25	60.45	60.48	35.93		27.17				2.24	
eresearch-fidelity-com	slh	0.66%	60.8500	60.4800	0.4000	275,428	60.9100	60.2500	60.4500	60.4800	35.9300	70,648,000	26.99	$4.27b	0.50%	$0.075000		
finance-abc7-com	slh	+0.6617%	60.85 usd	60.48	+0.4000	275,428	60.91	60.25	60.45	60.48	35.93	70,648,105						
finance-abc7chicago-com	slh	+0.6617%	60.85 usd	60.48	+0.4000	275,428	60.91	60.25	60.45	60.48	35.93	70,648,105						
financial-content	slh	+0.6617%	60.85 usd	60.48	+0.4000	275,428	60.91	60.25	60.45	60.48	35.93	70,648,105						
finapps-forbes-com	slh	0.7%	$60.85	60.48	0.40	275,428	60.91	60.25	60.45	60.48	35.93	71 mil	27.2	4 bil	0.5	0.30	2.24	
finviz	slh	0.66%	60.85			275,428			60.45	0.61%	70.39%	70.65m	27.17	4.30b		0.30	2.24	
fool	slh	+0.66%	$60.85	$60.48	0.40	275,428	$60.91	$60.25	$60.45	$60.48	$35.93		27.00	$4.30b	0.80%	0.30		
foxbusiness	slh		$60.85		+0.40	275,428			$60.45									
google-finance	slh	(0.66%)	60.85	60.48	+0.40	275,428.00	60.91	60.25		60.91	35.93	70.65m	27.20	4.30b	0.49	0.08	2.24	
howthemarketworks	slh	2.857%	60.85	60.48	1.69	274,980	60.91	60.25	59.16									
hpcwire	slh	+0.6617%	60.85 usd	60.48	+0.4000	275,428	60.91	60.25	60.45	60.48	35.93	70,648,105						
insidestocks	slh	+0.66%	60.85	60.48	+0.40	274980	60.91	60.25					price earnings ratio: 25.78					
investopedia	slh	+0.66 %	$60.85	60.48	+0.40				60.45									
investorguide	slh	+0.66%	60.85	60.48	+0.40		60.91	60.25		59.03	32.43		27.00	4.299b			2.239	
marketintellisearch	slh	0.66 %	$60.85	$60.48	0.40	263.00k	$60.91	$60.25	$60.45			70.65m	26.99	4.27b	0.5 %		2.24	
marketwatch	slh	+0.66%	$60.85	open: 60.48	+0.40	2,420	$60.91	$60.25	$60.45	$60.91	$35.93		27.15	$4.27b	0.49%	0.08	2.24	
minyanville	slh	+0.6617%	60.85 usd	60.48	+0.4000	275,428	60.91	60.25	60.45	60.48	35.93	70,648,105						
msn-money	slh	+0.66%	60.85	60.48	+0.40	275,428	60.91	60.25	60.45	60.48	35.93	70.65 mil	27.17	4.27 bil	0.50%	0.30	2.24	
nasdaq-com	slh	0.66%	$ 60.85		0.40	275,428	$ 60.91	$ 60.25	$ 60.45	$ 60.48	$ 35.93	70,648,000	27.17	$ 4,298,930,800	0.5 %	$0.300000	$ 2.24	
optimum	slh	+0.66%	60.85 ( 4:15 pm edt)	60.48	+0.40	275,428	60.91	60.25	60.45	60.48	35.93	70.65m	27.2	4.3b	0.49	0.30	2.24	
paidcontent	slh	+0.6617%	60.85 usd	60.48	+0.4000	275,428	60.91	60.25	60.45	60.48	35.93	70,648,105						
pc-quote	slh	0.66%	60.85	60.48	0.40	275,428	60.91	60.25	60.45	60.48	35.93	70,183,589	26.98661	4,270,671,000		0.075		
personal-wealth-biz	slh	+0.66%	60.85	60.48		275,428	60.91	60.25	60.45	59.03	32.43		27.00		0.50	0.30	2.239	
predictwallstreet	slh	+0.66%	60.85		+0.40	275,428												
raymond-james	slh	0.66	60.85	60.48	0.40	275,428	60.91	60.25	60.85	60.48	35.93		27.04				2.25	
renewable-energy-world	slh	+0.6617%	60.85 usd	60.48	+0.4000	275,428	60.91	60.25	60.45	60.48	35.93	70,648,105						
screamingmedia	slh	+0.66%	$	open: 60.48	+0.40	2,420	$60.91	$60.25	$60.45	$60.91	$35.93		27.15	$4.27b	0.49%	0.08	2.24	
scroli	slh	%	slh			0												
smartmoney	slh	(0.66%)	60.85	$60.48	0.40	275,428	$60.91	$60.25	$60.45	$60.48	$35.93			4,270,700	0.50%	$0.08		
stocknod	slh	+0.6617%	60.85 usd	60.48	+0.4000	275,428	60.91	60.25	60.45	60.48	35.93	70,648,105						
stockpickr	slh	0.66%	$60.85 0.40 | 0.66%	60.48	0.40	275.43k	60.91	60.25	60.45	60.48	35.93							
stocksmart	slh	.0 %	$58.22	52	0	21,293	59.32	58.21										
stocktwits	slh	0.73%	60.89		+0.44													
streetinsider-com	slh	0.66%	60.85	$60.48	+0.40	275,428	$60.91	$60.25	$60.45	$60.48	$35.93		27.17				$2.24	
thecramerreport	slh		60.85	60.48	+0.40	275428	60.91	60.25										
thestree	slh	0.66%	$60.85	60.48	0.4	275428	60.91	60.25	60.45	-60.48	35.93	7.0648105e7		4.270677947e9				
tickerspy	slh	0.66%	$60.85	60.48	+0.40	275,428	60.91	60.25	60.45	60.48	35.93		27.0	4.2b	0.50%	$0.07		
tmx-quotemedia	slh	0.66%	60.850	60.480	0.400	275,428	60.910	60.250	60.450	60.480	35.930	70,648,105	27.00	4,298,937,189	0.496	0.075 usd	2.24	
updown	slh	0.66%	$60.85	$60.48	$0.40	272,560	$60.91	$60.25	$60.45	$60.48	$35.93	70.64b	26.71	$4.18b			2.26	
wallstreetsurvivor	slh	2.86%	60.85	60.48	1.69	274,980	60.91	60.25		60.48	37.22		27.00	$4b	0.50%	0.25 -	1.20	
yahoo-finance	slh	0.66%	60.85	60.48	0.40	275,428	60.91	60.25	60.45	60.91	35.93		27.18	4.30b	0.50%	0.30	2.24	
ycharts-com	slh	+0.73%	60.89		+0.44					60.48	35.93		27.18	4.29b	0.50%		2.24	
zacks	slh	(0.66%)	60.85		0.40	vol.  275,428	60.91	60.25		60.91	35.93		27.73	4.27 b	0.50	0.30	2.18	
advfn	ino	8.20	0.66	0.6325	0.05	2383142	0.69	0.6325										
barchart	ino	+8.20%	0.66	0.63	+0.05	2,383,142	0.69	0.63	0.61	1.56	0.56		0.00	$83.99 m			-0.16	
barrons	ino	8.20%	0.66	0.6325	+0.05	2.383m	0.69	0.6325				103.20 million		$77.63 million	ino has not issued dividends in more than 1 year.			
bloomberg	ino	8.197%	0.660	0.632	0.050	2,383,142	0.690	0.632		1.56	0.56	127.257mil		83.990mil			-0.150	
boston-com	ino	+8.197%	0.6600 usd	0.6325	+0.0500	2,383,142	0.6900	0.6325	0.6100	1.560	0.5600	127,256,907						
bostonmerchant	ino	+8.197%	0.6600 usd	0.6325	+0.0500	2,383,142	0.6900	0.6325	0.6100	1.560	0.5600	127,256,907						
business-insider	ino	+8.197%	0.6600 usd	0.6325	+0.0500	2,383,142	0.6900	0.6325	0.6100	1.560	0.5600	127,256,907						
chron	ino	+8.197%	0.6600 usd	0.6325	+0.0500	2,383,142	0.6900	0.6325	0.6100	1.560	0.5600	127,256,907						
cio-com	ino	+8.20%	0.6600 usd	0.6325	+0.0500	2,383,142	0.6900	0.6325	0.6100	1.560	0.5600	127,256,907		84m				
cnn-money	ino	+8.20%	0.66	0.63	+0.05	2,383,142	0.69	0.63	0.61				nm	$84.0m				
easystockalterts	ino	7.94%	0.66	0.63	+0.05	2383142	0.69	0.63	0.61	1.56	0.56						-0.16	
eresearch-fidelity-com	ino	8.20%	0.6600	0.6325	0.0500	2,383,142	0.6900	0.6325	0.6100	1.5600	0.5600	127,257,000	nm	$77.63m				
finance-abc7-com	ino	+8.197%	0.6600 usd	0.6325	+0.0500	2,383,142	0.6900	0.6325	0.6100	1.560	0.5600	127,256,907						
finance-abc7chicago-com	ino	+8.197%	0.6600 usd	0.6325	+0.0500	2,383,142	0.6900	0.6325	0.6100	1.560	0.5600	127,256,907						
financial-content	ino	+8.197%	0.6600 usd	0.6325	+0.0500	2,383,142	0.6900	0.6325	0.6100	1.560	0.5600	127,256,907						
finapps-forbes-com	ino	8.2%	$0.66	0.63	0.05	2,383,142	0.69	0.63	0.61	1.56	0.56	127 mil		84 mil	0.0	0.00	-0.17	
finviz	ino	8.20%	0.66			2,383,142			0.61	-57.69%	17.86%	127.26m		77.63m			-0.17	
fool	ino	+8.20%	$0.66	$0.63	0.05	2,383,142	$0.69	$0.63	$0.61	$1.56	$0.56		0.00	$83.99m				
foxbusiness	ino		$0.66		+0.05	2,383,142			$0.61									
google-finance	ino	(8.20%)	0.660	0.63	+0.050	2.38m	0.69	0.63		1.56	0.56	127.26m		83.99m			-0.17	
howthemarketworks	ino	9.908%	0.66	0.6325	0.0595	2,383,142	0.69	0.6325	0.6005									
hpcwire	ino	+8.197%	0.6600 usd	0.6325	+0.0500	2,383,142	0.6900	0.6325	0.6100	1.560	0.5600	127,256,907						
insidestocks	ino	+8.20%	0.66	0.63	+0.05	2383142	0.69	0.63										
investopedia	ino	+8.20 %	$0.66	0.63	+0.05				0.61									
investorguide	ino	+8.20%	0.66	0.6325	+0.05		0.69	0.6325		1.56	0.75			84.0m			-0.165	
marketintellisearch	ino	8.2 %	$0.66	$0.63	0.05	2376.30k	$0.69	$0.63	$0.61			127.26m	0.00	0.08b	0.0 %		-0.17	
marketwatch	ino	+8.20%	$0.69	open: 0.63	+0.05	1,030	$0.69	$0.63	$0.61	$1.56	$0.56			$77.63m				
minyanville	ino	+8.197%	0.6600 usd	0.6325	+0.0500	2,383,142	0.6900	0.6325	0.6100	1.560	0.5600	127,256,907						
msn-money	ino	+8.20%	0.66	0.63	+0.05	2.38 mil	0.69	0.63	0.61	1.56	0.56	127.26 mil	-3.88	77.63 mil			-0.17	
nasdaq-com	ino	8.2%	$ 0.66		0.05	2,383,142	$ 0.69	$ 0.6325	$ 0.61	$ 1.56	$ 0.56	127,257,000		$ 83,989,620			$ -0.16	
optimum	ino	+8.20%	0.66 ( 4:15 pm edt)	0.63	+0.05	2,383,142	0.69	0.63	0.61	1.56	0.56	127.26m		84.0m			-0.16	
paidcontent	ino	+8.197%	0.6600 usd	0.6325	+0.0500	2,383,142	0.6900	0.6325	0.6100	1.560	0.5600	127,256,907						
pc-quote	ino	8.20%	0.66	0.6325	0.05	2,383,142	0.69	0.6325	0.61	1.56	0.56	117,616,364	-3.58824	77,627,000				
personal-wealth-biz	ino	+8.20%	0.66	0.6325		2,383,142	0.69	0.6325	0.61	1.56	0.75					0.00	-0.165	
predictwallstreet	ino	+8.20%	0.66		+0.05	2,383,142												
raymond-james	ino	8.20	0.66	0.63	0.05	2,383,142	0.69	0.63	0.66	1.56	0.56						-0.16	
renewable-energy-world	ino	+8.197%	0.6600 usd	0.6325	+0.0500	2,383,142	0.6900	0.6325	0.6100	1.560	0.5600	127,256,907						
screamingmedia	ino	+8.20%	$	open: 0.63	+0.05	1,030	$0.69	$0.63	$0.61	$1.56	$0.56			$77.63m				
scroli	ino	%	ino			0												
simple-stock-quotes	ino	+8.20%	last trade: 0.66		change: 0.050													
smartmoney	ino	(8.20%)	0.66	$0.63	0.05	2,383,142	$0.69	$0.63	$0.61	$1.56	$0.56			77,600	0.00%	$0.00		
stocknod	ino	+8.197%	0.6600 usd	0.6325	+0.0500	2,383,142	0.6900	0.6325	0.6100	1.560	0.5600	127,256,907						
stockpickr	ino	8.20%	$0.66 0.05 | 8.20%	0.63	0.05	2.38m	0.69	0.63	0.61	1.56	0.56							
stocksmart	ino	.0 %	$.7799	1.16	0	8,616	.79	.77										
stocktwits	ino	9.84%	0.67		+0.06													
streetinsider-com	ino	8.20%	0.66	$0.63	+0.05	2,383,142	$0.69	$0.63	$0.61	$1.56	$0.56						$-0.16	
thecramerreport	ino		0.66	0.6325	+0.05	2383142	0.69	0.6325										
thestree	ino	8.2%	$0.66	0.63	0.05	2383142	0.69	0.63	0.61	-1.56	0.56	1.27256907e8		7.7626713e7				
tickerspy	ino	8.20%	$0.66	0.63	+0.05	2,383,142	0.69	0.63	0.61	1.56	0.56		-3.6	77.6m	0.00%	$0.00		
tmx-quotemedia	ino	8.20%	0.660	0.633	0.050	2,383,142	0.690	0.633	0.610	1.560	0.560	127,256,907		83,989,559			-0.16	
updown	ino	8.20%	$0.66	$0.63	$0.05	2,382,642	$0.69	$0.63	$0.61	$1.56	$0.56	127.25b		$76m			-0.16	
wallstreetsurvivor	ino	9.91%	0.66	0.63	0.06	2,383,142	0.69	0.63		1.56	0.56			$78m			-0.17	
yahoo-finance	ino	8.20%	0.66	0.63	0.05	2,383,142	0.69	0.63	0.61	1.56	0.56			83.99m			-0.17	
ycharts-com	ino	+9.84%	0.67		+0.06					1.56	0.56			85.26m	0.00%		-0.16	
zacks	ino	(8.20%)	0.66		0.05	vol.  2,383,142	0.69	0.63		1.56	0.56			77.63 m	0.00	0.00	-.16	
advfn	ks	-0.12	16.83	16.85	-0.02	165850	16.88	16.67										
barchart	ks	-0.12%	16.83	16.85	-0.02	165,850	16.88	16.67	16.85	17.90	9.84		14.79	$775.86 m			+1.57	
barrons	ks	0.12%	16.83	16.85	-0.02	161,477	16.88	16.67				46.98 million		$777.70 million	ks has not issued dividends in more than 1 year.			
bloomberg	ks	-0.119%	16.830	16.850	-0.020	165,850	16.880	16.670		17.90	9.84	46.234mil	10.720	778.119mil			1.570	
boston-com	ks	-0.1187%	16.83 usd	16.85	-0.0200	165,850	16.88	16.67	16.85	17.90	9.840	46,234,026						
bostonmerchant	ks	-0.1187%	16.83 usd	16.85	-0.0200	165,850	16.88	16.67	16.85	17.90	9.840	46,234,026						
business-insider	ks	-0.1187%	16.83 usd	16.85	-0.0200	165,850	16.88	16.67	16.85	17.90	9.840	46,234,026						
chron	ks	-0.1187%	16.83 usd	16.85	-0.0200	165,850	16.88	16.67	16.85	17.90	9.840	46,234,026						
cio-com	ks	-0.12%	16.83 usd	16.85	-0.0200	165,850	16.88	16.67	16.85	17.90	9.840	46,234,026	10.79	778m				
cnn-money	ks	-0.12%today&rsquo;s change	16.83data as of 4:06pm et	16.85	-0.02	161,477	16.88	16.67	16.85				10.8	$778.1m				
easystockalterts	ks	-0.12%	16.83	16.85	-0.02	165850	16.88	16.67	16.85	17.90	9.84		10.79				1.56	
eresearch-fidelity-com	ks	-0.12%	16.8300	16.8500	-0.0200	165,850	16.8800	16.6700	16.8500	17.9000	9.8400	46,234,000	10.73	$779.04m				
finance-abc7-com	ks	-0.1187%	16.83 usd	16.85	-0.0200	161,477	16.88	16.67	16.85	17.90	9.840	46,234,026						
finance-abc7chicago-com	ks	-0.1187%	16.83 usd	16.85	-0.0200	161,477	16.88	16.67	16.85	17.90	9.840	46,234,026						
financial-content	ks	-0.1187%	16.83 usd	16.85	-0.0200	161,477	16.88	16.67	16.85	17.90	9.840	46,234,026						
finapps-forbes-com	ks	-0.1%	$16.83	16.85	-0.02	161,477	16.88	16.67	16.85	17.90	9.84	46 mil	10.7	778 mil	0.0	0.00	1.57	
finviz	ks	-0.12%	16.83			161,477			16.85	-5.98%	71.04%	46.23m	10.80	778.98m			1.56	
fool	ks	-0.12%	$16.83	$16.85	-0.02	161,477	$16.88	$16.67	$16.85	$17.90	$9.84		10.80	$778.12m				
foxbusiness	ks		$16.83		-0.02	165,850			$16.85									
google-finance	ks	(-0.12%)	16.83	16.85	-0.02	161,477.00	16.88	16.67		17.90	9.84	46.23m	10.76	778.12m			1.56	
howthemarketworks	ks	1.569%	16.83	16.85	0.26	161,477	16.88	16.67	16.57									
hpcwire	ks	-0.1187%	16.83 usd	16.85	-0.0200	165,850	16.88	16.67	16.85	17.90	9.840	46,234,026						
insidestocks	ks	-0.12%	16.83	16.85	-0.02	161477	16.88	16.67										
investopedia	ks	-0.12 %	$16.83	16.85	-0.02				16.85									
investorguide	ks	-0.12%	16.83	16.85	-0.02		16.88	16.67		17.90	9.84		10.82	778.1m			1.557	
marketintellisearch	ks	-0.12 %	$16.83	$16.85	-0.02	149.70k	$16.88	$16.67	$16.85			46.23m	10.80	0.78b	0.0 %		1.56	
marketwatch	ks	-0.12%	$16.83	open: 16.85	-0.02	4,493	$16.88	$16.67	$16.85	$17.90	$9.84		285.74	$777.70m			0.06	
minyanville	ks	-0.1187%	16.83 usd	16.85	-0.0200	161,477	16.88	16.67	16.85	17.90	9.840	46,234,026						
msn-money	ks	-0.12%	16.83	16.85	-0.02	161,477	16.88	16.67	16.85	17.90	9.84	46.23 mil	10.79	779.04 mil			1.56	
nasdaq-com	ks	0.12%	$ 16.83		0.02	161,477	$ 16.88	$ 16.67	$ 16.85	$ 17.90	$ 9.84	46,234,000	10.72	$ 778,118,220			$ 1.57	
optimum	ks	-0.12%	16.83 ( 4:15 pm edt)	16.85	-0.02	161,477	16.88	16.67	16.85	17.90	9.84	46.23m	10.8	778.1m			1.56	
paidcontent	ks	-0.1187%	16.83 usd	16.85	-0.0200	161,477	16.88	16.67	16.85	17.90	9.840	46,234,026						
pc-quote	ks	-0.12%	16.83	16.85	-0.02	165,850	16.88	16.67	16.85	17.90	9.84	46,208,847	10.80128	777,695,000				
personal-wealth-biz	ks	-0.12%	16.83	16.85	-0.02	165,850	16.88	16.67	16.85	17.90	9.84		10.82			0.00	1.557	
predictwallstreet	ks	-0.12%	16.83		-0.02	161,477												
raymond-james	ks	-0.12	16.83	16.85	-0.02	161,477	16.88	16.67	16.83	17.90	9.84		10.52				1.60	
renewable-energy-world	ks	-0.1187%	16.83 usd	16.85	-0.0200	161,477	16.88	16.67	16.85	17.90	9.840	46,234,026						
screamingmedia	ks	-0.12%	$	open: 16.85	-0.02	4,493	$16.88	$16.67	$16.85	$17.90	$9.84		285.74	$777.70m			0.06	
scroli	ks	%	ks			0												
simple-stock-quotes	ks	-0.12%	last trade: 16.83		change: -0.020								p/e ratio: 10.82					
smartmoney	ks	(-0.12%)	16.83	$16.85	-0.02	161,477	$16.88	$16.67	$16.85	$17.90	$9.84			779,000	0.00%	$0.00		
stocknod	ks	-0.1187%	16.83 usd	16.85	-0.0200	161,477	16.88	16.67	16.85	17.90	9.840	46,234,026						
stockpickr	ks	-0.12%	$16.83 -0.02 | -0.12%	16.87	-0.02	161.48k	16.88	16.67	16.85	17.90	9.84							
stocksmart	ks	.0 %	$15.37	15.4	0	22,155	16.36	15.36										
stocktwits	ks	-0.24%	16.81		-0.04													
streetinsider-com	ks	0.12%	16.83	$16.85	-0.02	165,850	$16.88	$16.67	$16.85	$17.90	$9.84		10.79				$1.56	
thecramerreport	ks		16.83	16.85	-0.02	165850	16.88	16.67										
thestree	ks	-0.12%	$16.83	16.87	-0.02	161477	16.88	16.67	16.85	-17.9	9.84	4.6234026e7		7.79043338e8				
tickerspy	ks	-0.12%	$16.83	16.85	-0.02	161,477	16.88	16.67	16.85	17.90	9.84		10.8	777.0m	0.00%	$0.00		
tmx-quotemedia	ks	-0.12%	16.830	16.850	-0.020	165,850	16.880	16.670	16.850	17.900	9.840	46,234,026	10.80	778,118,658			1.56	
updown	ks	-0.12%	$16.83	$16.85	-$0.02	161,357	$16.88	$16.67	$16.85	$17.90	$9.84	46.23b	10.51	$766m			1.60	
wallstreetsurvivor	ks	1.57%	16.83	16.85	0.26	161,477	16.88	16.67		17.90	10.49		10.80	$779m			1.38	
yahoo-finance	ks	0.12%	16.83	16.85	0.02	161,477	16.88	16.67	16.85	17.90	9.84		10.81	778.12m			1.56	
ycharts-com	ks	-0.24%	16.81		-0.04					17.90	9.84		10.78	774.94m	0.00%		1.56	
zacks	ks	(-0.12%)	16.83		-0.02	vol.  161,477	16.88	16.67		17.90	9.84		15.05	777.70 m	0.00	0.00	1.12	
advfn	adsk	0.44	38.87	38.83	0.17	2204965	38.93	38.44										
barchart	adsk	+0.44%	38.87	38.83	+0.17	1,920,019	38.93	38.44	38.70	46.15	23.81		33.86	$8.86 b			+1.03	
barrons	adsk	0.44%	38.87	38.83	+0.17	2.202m	38.93	38.44				234.20 million		$8.94 billion	adsk has not issued dividends in more than 1 year.	$0.02		
bloomberg	adsk	0.439%	38.870	38.830	0.170	2,204,965	38.930	38.440		46.15	23.81	230.954mil	37.738	8,977.188mil			1.030	
boston-com	adsk	+0.4393%	38.87 usd	38.83	+0.1700	2,191,468	38.93	38.44	38.70	46.15	23.81	230,954,185						
bostonmerchant	adsk	+0.4393%	38.87 usd	38.83	+0.1700	2,191,468	38.93	38.44	38.70	46.15	23.81	230,954,185						
business-insider	adsk	+0.4393%	38.87 usd	38.83	+0.1700	2,191,468	38.93	38.44	38.70	46.15	23.81	230,954,185						
chron	adsk	+0.4393%	38.87 usd	38.83	+0.1700	2,191,468	38.93	38.44	38.70	46.15	23.81	230,954,185						
cio-com	adsk	+0.44%	38.87 usd	38.83	+0.1700	2,191,468	38.93	38.44	38.70	46.15	23.81	230,954,185	37.74	9b				
cnn-money	adsk	+0.44%today&rsquo;s change	38.87data as of 4:00pm et	38.83	+0.17	2,201,942	38.93	38.44	38.70				37.7	$9.0b				
easystockalterts	adsk	0.41%	38.86	38.83	+0.16	2052289	38.93	38.44	38.70	46.15	23.81		37.73				1.03	
eresearch-fidelity-com	adsk	0.44%	38.8700	38.8300	0.1700	2,202,715	38.9300	38.4400	38.7000	46.1500	23.8100	230,954,000	37.57	$8.94b				
finance-abc7-com	adsk	+0.4393%	38.87 usd	38.83	+0.1700	2,191,468	38.93	38.44	38.70	46.15	23.81	230,954,185						
finance-abc7chicago-com	adsk	+0.4393%	38.87 usd	38.83	+0.1700	2,191,468	38.93	38.44	38.70	46.15	23.81	230,954,185						
financial-content	adsk	+0.4393%	38.87 usd	38.83	+0.1700	2,191,468	38.93	38.44	38.70	46.15	23.81	230,954,185						
finapps-forbes-com	adsk	0.4%	$38.87	38.83	0.17	2,204,965	38.93	38.44	38.70	46.15	23.81	231 mil	37.7	9 bil	0.0	0.00	1.03	
finviz	adsk	0.44%	38.87			2,202,515			38.70	-15.77%	63.25%	230.95m	37.21	8.94b			1.04	
fool	adsk	+0.44%	$38.87	$38.83	0.17	2,201,942	$38.93	$38.44	$38.70	$46.15	$23.81		37.60	$8.98b				
foxbusiness	adsk		$38.87		+0.17	2,220,041			$38.70									
google-finance	adsk	(0.44%)	38.87	38.83	+0.17	2.20m	38.93	38.44		46.15	23.81	230.95m	37.38	8.98b			1.04	
howthemarketworks	adsk	0.699%	38.87	38.83	0.27	2,189,218	38.93	38.44	38.6									
hpcwire	adsk	+0.4393%	38.87 usd	38.83	+0.1700	2,191,468	38.93	38.44	38.70	46.15	23.81	230,954,185						
insidestocks	adsk	+0.44%	38.87	38.83	+0.17	1776067	38.93	38.44					price earnings ratio: 27.18					
investopedia	adsk	+0.47 %	$38.88	38.83	+0.18				38.70									
investorguide	adsk	+0.44%	38.87	38.83	+0.17		38.93	38.44		46.15	23.64		37.54	8.977b			1.031	
marketintellisearch	adsk	0.44 %	$38.87	$38.83	0.17	2175.80k	$38.93	$38.44	$38.70			230.95m	37.21	8.94b	0.0 %		1.04	
marketwatch	adsk	+0.44%	$38.75	open: 38.83	+0.17	14,323	$38.93	$38.44	$38.70	$46.15	$23.81		33.17	$8.94b			1.17	
minyanville	adsk	+0.4393%	38.87 usd	38.83	+0.1700	2,189,218	38.93	38.44	38.70	46.15	23.81	230,954,185						
msn-money	adsk	+0.44%	38.87	38.83	+0.17	2.2 mil	38.93	38.44	38.70	46.15	23.81	230.95 mil	37.74	8.94 bil			1.04	
nasdaq-com	adsk	0.44%	$ 38.87	$ 38.83	0.17	2,204,965	$ 38.93	$ 38.44	$ 38.70	$ 46.15	$ 23.81	229,803,000	37.74	$ 8,932,442,610			$ 1.03	
optimum	adsk	+0.49%	38.89 ( 3:55 pm edt)	38.83	+0.19	1,918,266	38.93	38.44	38.70	46.15	23.81	230.95m	37.8	9.0b			1.03	
paidcontent	adsk	+0.4393%	38.87 usd	38.83	+0.1700	2,189,218	38.93	38.44	38.70	46.15	23.81	230,954,185						
pc-quote	adsk	0.44%	38.87	38.83	0.17	2,220,041	38.93	38.44	38.7	46.15	23.81	229,943,916	37.57282	8,937,920,000				
personal-wealth-biz	adsk	+0.44%	38.87	38.83		2,219,841	38.93	38.44	38.70	46.15	23.64		37.54			0.00	1.031	
predictwallstreet	adsk	+0.44%	38.87		+0.17	2,204,965												
raymond-james	adsk	0.44	38.87	38.83	0.17	2,204,965	38.93	38.44	38.87	46.15	23.81		36.33				1.07	
renewable-energy-world	adsk	+0.4393%	38.87 usd	38.83	+0.1700	2,191,468	38.93	38.44	38.70	46.15	23.81	230,954,185						
screamingmedia	adsk	+0.44%	$	open: 38.83	+0.17	16,573	$38.93	$38.44	$38.70	$46.15	$23.81		33.17	$8.94b			1.17	
scroli	adsk	0.44%	adsk 38.87	38.83	0.17	1,867,576	38.93	38.44	38.70	46.15	23.81		37.38				1.04	
simple-stock-quotes	adsk	+0.44%	last trade: 38.87		change: 0.170								p/e ratio: 37.54					
smartmoney	adsk	(0.44%)	38.87	$38.83	0.17	2,204,965	$38.93	$38.44	$38.70	$46.15	$23.81			8,937,900	0.00%	$0.02		
stocknod	adsk	+0.4393%	38.87 usd	38.83	+0.1700	2,191,468	38.93	38.44	38.70	46.15	23.81	230,954,185						
stockpickr	adsk	0.44%	$38.87 0.17 | 0.44%	38.83	0.17	2.20m	38.93	38.44	38.70	46.15	23.81							
stocksmart	adsk	.0 %	$41.45	38.71	0	323,613	42.96	41.41										
stocktwits	adsk	0.41%	38.86		+0.16													
streetinsider-com	adsk	0.41%	38.86	$38.83	+0.16	2,052,289	$38.93	$38.44	$38.70	$46.15	$23.81		37.73				$1.03	
thecramerreport	adsk		38.87	38.83	+0.17	2204765	38.93	38.44										
thestree	adsk	0.44%	$38.87	38.83	0.17	2201942	38.93	38.44	38.7	-46.15	23.81	2.30954185e8		8.93792696e9				
tickerspy	adsk	0.44%	$38.87	38.83	+0.17	2,202,715	38.93	38.44	38.70	46.15	23.81		37.6	8.9b	0.00%	$0.00		
tmx-quotemedia	adsk	0.44%	38.870	38.830	0.170	2,210,631	38.930	38.440	38.700	46.150	23.810	230,954,185	37.60	8,977,189,171			1.03	
updown	adsk	0.44%	$38.87	$38.83	$0.17	2,201,942	$38.93	$38.44	$38.70	$46.15	$23.81	227.90b	36.01	$8.91b			1.07	
wallstreetsurvivor	adsk	0.70%	38.87	38.83	0.27	2,189,218	38.93	38.44		46.15	26.63		37.60	$9b			0.90	
yahoo-finance	adsk	0.44%	38.87	38.83	0.17	2,204,765	38.93	38.44	38.70	46.15	23.81		37.70	8.98b			1.03	
ycharts-com	adsk	+0.41%	38.86		+0.16					46.15	23.81		37.73	8.86b	0.00%		1.03	
zacks	adsk	(0.44%)	38.87		0.17	vol.  2,204,965	38.93	38.44		46.15	23.64		33.95	8.94 b	0.00	0.00	1.14	
advfn	ko	0.31	68.3	68.08	0.21	7269477	68.79	68.08										
barchart	ko	+0.31%	68.30	68.08	+0.21	6,571,488	68.79	68.08	68.09	68.79	48.60		18.90	$156.76 b	2.79%	$1.88	+5.18	
barrons	ko	0.31%	68.30	68.08	+0.21	7.269m	68.79	68.08				2.33 billion		$155.88 billion	2.75%	$0.47		
bloomberg	ko	0.308%	68.300	68.080	0.210	7,269,477	68.790	68.080		68.79	50.02	2,289.254mil	19.174	156,264.500mil	2.668	0.470 regular cash	3.560	
boston-com	ko	+0.3084%	68.30 usd	68.08	+0.2100	7,269,477	68.79	68.08	68.09	68.77	50.02	2,289,254,476						
bostonmerchant	ko	+0.3084%	68.30 usd	68.08	+0.2100	7,269,477	68.79	68.08	68.09	68.77	50.02	2,289,254,476						
business-insider	ko	+0.3084%	68.30 usd	68.08	+0.2100	7,269,477	68.79	68.08	68.09	68.77	50.02	2,289,254,476						
chron	ko	+0.3084%	68.30 usd	68.08	+0.2100	7,269,477	68.79	68.08	68.09	68.77	50.02	2,289,254,476						
cio-com	ko	+0.31%	68.30 usd	68.08	+0.2100	7,269,477	68.79	68.08	68.09	68.77	50.02	2,289,254,476	13.16	156b	2.8	1.88		
cnn-money	ko	+0.31%	68.30	68.08	+0.21	7,269,477	68.79	68.08	68.09				13.2	$156.4b	2.75%			
easystockalterts	ko	0.35%	68.33	68.08	+0.24	6599406	68.79	68.08	68.09	68.77	49.85		13.17				5.19	
eresearch-fidelity-com	ko	0.31%	68.3000	68.0800	0.2100	7,269,477	68.7900	68.0800	68.0900	68.7700	49.8500	2,289,254,000	13.14	$155.88b	2.76%	$0.470000		
finance-abc7-com	ko	+0.3084%	68.30 usd	68.08	+0.2100	7,269,477	68.79	68.08	68.09	68.77	50.02	2,289,254,476						
finance-abc7chicago-com	ko	+0.3084%	68.30 usd	68.08	+0.2100	7,269,477	68.79	68.08	68.09	68.77	50.02	2,289,254,476						
financial-content	ko	+0.3084%	68.30 usd	68.08	+0.2100	7,269,477	68.79	68.08	68.09	68.77	50.02	2,289,254,476						
finapps-forbes-com	ko	0.3%	$68.30	68.08	0.21	7,269,877	68.79	68.08	68.09	68.77	50.02	2.29 bil	13.2	156 bil	2.8	1.88	5.18	
finviz	ko	0.31%	68.30			7,267,677			68.09	0.04%	41.01%	2.29b	13.17	155.88b		1.88	5.17	
fool	ko	+0.32%	$68.31	$68.08	0.22	6,010,417	$68.79	$68.08	$68.09	$68.77	$49.85		13.10	$156.37b	3.00%	1.88		
foxbusiness	ko		$68.30		+0.21	7,269,477			$68.09									
google-finance	ko	(0.31%)	68.30	68.08	+0.21	7.27m	68.79	68.08		68.79	49.85	2.29b	13.21	156.36b	2.75	0.47	5.17	
howthemarketworks	ko	1.501%	68.3	68.08	1.01	7,269,477	68.79	68.08	67.29									
hpcwire	ko	+0.3084%	68.30 usd	68.08	+0.2100	7,269,477	68.79	68.08	68.09	68.77	50.02	2,289,254,476						
insidestocks	ko	+0.31%	68.30	68.08	+0.21	5412058	68.79	68.08					price earnings ratio: 19.19					
investopedia	ko	+0.28 %	$68.28	68.08	+0.19				68.09									
investorguide	ko	+0.31%	68.30	68.08	+0.21		68.79	68.08		68.77	50.02		13.12	156.4b			5.189	
marketintellisearch	ko	0.31 %	$68.30	$68.08	0.21	7183.80k	$68.79	$68.08	$68.09			2289.25m	13.17	155.88b	2.76 %		5.17	
marketwatch	ko	+0.31%	$68.40	open: 68.08	+0.21	52,335	$68.79	$68.08	$68.09	$68.79	$50.02		13.16	$155.88b	2.75%	0.47	5.19	
minyanville	ko	+0.3084%	68.30 usd	68.08	+0.2100	7,269,477	68.79	68.08	68.09	68.77	50.02	2,289,254,476						
msn-money	ko	+0.31%	68.30	68.08	+0.21	7.27 mil	68.79	68.08	68.09	68.77	49.85	2.29 bil	13.16	155.88 bil	2.76%	1.88	5.17	
nasdaq-com	ko	0.26%	$ 68.27		0.18	6,102,872	$ 68.79	$ 68.08	$ 68.09	$ 68.77	$ 49.85	2,289,254,000	13.18	$ 156,287,370,580	2.76 %	$1.880000	$ 5.18	
optimum	ko	+0.31%	68.30 ( 3:55 pm edt)	68.08	+0.21	6,075,129	68.79	68.08	68.09	68.77	49.85	2.29b	13.2	156.4b	2.75	1.88	5.19	
paidcontent	ko	+0.3084%	68.30 usd	68.08	+0.2100	7,269,477	68.79	68.08	68.09	68.77	50.02	2,289,254,476						
pc-quote	ko	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	ko	+0.31%	68.30	68.08		7,267,677	68.79	68.08	68.09	68.77	50.02		13.12		2.67	1.82	5.189	
predictwallstreet	ko	+0.31%	68.30		+0.21	7,269,477												
raymond-james	ko	0.31	68.30	68.08	0.21	7,269,477	68.79	68.08	68.30	68.77	50.02		13.01				5.25	
renewable-energy-world	ko	+0.3084%	68.30 usd	68.08	+0.2100	7,269,477	68.79	68.08	68.09	68.77	50.02	2,289,254,476						
screamingmedia	ko	+0.31%	$	open: 68.08	+0.21	53,150	$68.79	$68.08	$68.09	$68.79	$50.02		13.16	$155.88b	2.75%	0.47	5.19	
scroli	ko	0.31%	ko 68.30	68.08	0.21	5,862,669	68.79	68.08	68.09	68.79	49.85		13.21				5.17	
simple-stock-quotes	ko	+0.31%	last trade: 68.30		change: 0.210								p/e ratio: 13.12					
smartmoney	ko	(0.31%)	68.30	$68.08	0.21	7,269,477	$68.79	$68.08	$68.09	$68.77	$49.85			155,875,300	2.76%	$0.47		
stocknod	ko	+0.3084%	68.30 usd	68.08	+0.2100	7,269,477	68.79	68.08	68.09	68.77	50.02	2,289,254,476						
stockpickr	ko	0.32%	$68.31 0.22 | 0.32%	68.28	0.22	6.30m	68.79	68.08	68.09	68.77	49.85							
stocksmart	ko	.0 %	$66.795	65.48	0	461,929	67.18	66.6										
stocktwits	ko	0.35%	68.33		+0.24													
streetinsider-com	ko	0.35%	68.33	$68.08	+0.24	6,599,406	$68.79	$68.08	$68.09	$68.77	$49.85		13.17				$5.19	
thecramerreport	ko		68.19	68.08	+0.10	4744861	68.79	68.08										
thestree	ko	0.32%	$68.31	68.28	0.22	6300037	68.79	68.08	68.09	-68.77	49.85	2.289254476e9		1.55875337271e11				
tickerspy	ko	0.31%	$68.30	68.08	+0.21	6,282,987	68.79	68.08	68.09	68.77	49.85		13.1	155.7b	2.76%	$0.47		
tmx-quotemedia	ko	0.31%	68.300	68.080	0.210	7,269,477	68.790	68.080	68.090	68.770	50.020	2,289,254,476	13.10	156,356,080,711	2.761	0.470 usd	5.19	
updown	ko	0.31%	$68.30	$68.08	$0.21	7,268,662	$68.79	$68.08	$68.09	$68.77	$50.02	2289.25b	12.98	$154.04b			5.25	
wallstreetsurvivor	ko	1.50%	68.30	68.08	1.01	7,269,477	68.79	68.08		68.77	54.92		13.10	$156b	2.80%	1.76 -	5.06	
yahoo-finance	ko	0.31%	68.30	68.08	0.21	7,267,677	68.79	68.08	68.09	68.79	50.02		13.16	156.36b	2.80%	1.88	5.19	
ycharts-com	ko	+0.35%	68.33		+0.24					68.77	50.02		13.17	156.83b	2.89%		5.19	
zacks	ko	(0.37%)	68.34		0.25	vol.  6,600,306	68.79	68.08		68.79	49.47		19.13	155.88 b	2.76	1.88	3.56	
advfn	sjw	0.62	24.53	24.38	0.15	36838	24.7	24.18										
barchart	sjw	+0.62%	24.53	24.38	+0.15	37,718	24.70	24.18	24.38	27.60	21.77		29.93	$455.77 m	2.85%	$0.69	+1.27	
barrons	sjw	0.62%	24.53	24.38	+0.15	35,354	24.70	24.18				18.74 million		$452.91 million	2.81%	$0.17		
bloomberg	sjw	0.615%	24.530	24.380	0.150	36,838	24.700	24.180		28.00	21.88	18.577mil	28.195	455.694mil	2.792	0.172 regular cash	0.870	
boston-com	sjw	+0.6153%	24.53 usd	24.38	+0.1500	36,838	24.70	24.18	24.38	28.00	21.88	18,577,012						
bostonmerchant	sjw	+0.6153%	24.53 usd	24.38	+0.1500	36,838	24.70	24.18	24.38	28.00	21.88	18,577,012						
business-insider	sjw	+0.6153%	24.53 usd	24.38	+0.1500	36,838	24.70	24.18	24.38	28.00	21.88	18,577,012						
chron	sjw	+0.6153%	24.53 usd	24.38	+0.1500	36,838	24.70	24.18	24.38	28.00	21.88	18,577,012						
cio-com	sjw	+0.62%	24.53 usd	24.38	+0.1500	36,838	24.70	24.18	24.38	28.00	21.88	18,577,012	19.16	456m	2.8	0.69		
cnn-money	sjw	+0.62%	24.53	24.38	+0.15	36,838	24.70	24.18	24.38				19.2	$455.7m	2.81%			
easystockalterts	sjw	0.62%	24.53	24.38	+0.15	36838	24.70	24.18	24.38	28.00	21.88		19.16				1.28	
eresearch-fidelity-com	sjw	0.62%	24.5300	24.3800	0.1500	36,838	24.7000	24.1800	24.3800	28.0000	21.8800	18,577,000	19.05	$452.91m	2.83%	$0.172500		
finance-abc7-com	sjw	+0.6153%	24.53 usd	24.38	+0.1500	36,838	24.70	24.18	24.38	28.00	21.88	18,577,012						
finance-abc7chicago-com	sjw	+0.6153%	24.53 usd	24.38	+0.1500	36,838	24.70	24.18	24.38	28.00	21.88	18,577,012						
financial-content	sjw	+0.6153%	24.53 usd	24.38	+0.1500	36,838	24.70	24.18	24.38	28.00	21.88	18,577,012						
finapps-forbes-com	sjw	0.6%	$24.53	24.38	0.15	36,838	24.70	24.18	24.38	28.00	21.88	19 mil	19.2	456 mil	2.8	0.69	1.28	
finviz	sjw	0.62%	24.53			36,838			24.38	-11.12%	12.66%	18.58m	19.16	455.77m		0.69	1.28	
fool	sjw	+0.62%	$24.53	$24.38	0.15	36,838	$24.70	$24.18	$24.38	$28.00	$21.88		19.00	$455.69m	3.10%	0.69		
foxbusiness	sjw		$24.53		+0.15	36,838			$24.38									
google-finance	sjw	(0.62%)	24.53	24.38	+0.15	36,838.00	24.70	24.18		28.00	21.88	18.58m	19.14	455.69m	2.81	0.17	1.28	
howthemarketworks	sjw	1.196%	24.53	24.38	0.29	35,354	24.7	24.18	24.24									
hpcwire	sjw	+0.6153%	24.53 usd	24.38	+0.1500	36,838	24.70	24.18	24.38	28.00	21.88	18,577,012						
insidestocks	sjw	+0.62%	24.53	24.38	+0.15	35354	24.70	24.18										
investopedia	sjw	+0.62 %	$24.53	24.38	+0.15				24.38									
investorguide	sjw	+0.62%	24.53	24.38	+0.15		24.70	24.18		28.00	21.88		19.06	455.7m			1.279	
marketintellisearch	sjw	0.62 %	$24.53	$24.38	0.15	33.00k	$24.70	$24.18	$24.38			18.58m	19.05	0.45b	2.83 %		1.28	
marketwatch	sjw	+0.62%	$24.53	open: 24.38	+0.15	1,484	$24.70	$24.18	$24.38	$28.00	$21.88		19.17	$452.91m	2.81%	0.17	1.28	
minyanville	sjw	+0.6153%	24.53 usd	24.38	+0.1500	36,838	24.70	24.18	24.38	28.00	21.88	18,577,012						
msn-money	sjw	+0.62%	24.53	24.38	+0.15	36,838	24.70	24.18	24.38	28.00	21.88	18.58 mil	19.16	452.91 mil	2.83%	0.69	1.28	
nasdaq-com	sjw	0.62%	$ 24.53		0.15	36,838	$ 24.70	$ 24.18	$ 24.38	$ 28	$ 21.88	18,577,000	19.32	$ 455,693,810	2.83 %	$0.690000	$ 1.27	
optimum	sjw	+0.62%	24.53 ( 4:15 pm edt)	24.38	+0.15	36,838	24.70	24.18	24.38	28.00	21.88	18.58m	19.2	455.7m	2.81	0.69	1.28	
paidcontent	sjw	+0.6153%	24.53 usd	24.38	+0.1500	36,838	24.70	24.18	24.38	28.00	21.88	18,577,012						
pc-quote	sjw	0.62%	24.53	24.38	0.15	36,838	24.7	24.18	24.38	28.00	21.88	18,463,404	19.04688	452,907,000		0.1725		
personal-wealth-biz	sjw	+0.62%	24.53	24.38		36,838	24.70	24.18	24.38	28.00	21.88		19.06		2.81	0.686	1.279	
predictwallstreet	sjw	+0.62%	24.53		+0.15	36,838												
raymond-james	sjw	0.62	24.53	24.38	0.15	36,838	24.70	24.18	24.53	28.00	21.88		18.87				1.30	
renewable-energy-world	sjw	+0.6153%	24.53 usd	24.38	+0.1500	36,838	24.70	24.18	24.38	28.00	21.88	18,577,012						
screamingmedia	sjw	+0.62%	$	open: 24.38	+0.15	1,484	$24.70	$24.18	$24.38	$28.00	$21.88		19.17	$452.91m	2.81%	0.17	1.28	
scroli	sjw	%	sjw			0												
simple-stock-quotes	sjw	+0.62%	last trade: 24.53		change: 0.150								p/e ratio: 19.06					
smartmoney	sjw	(0.62%)	24.53	$24.38	0.15	36,838	$24.70	$24.18	$24.38	$28.00	$21.88			452,900	2.83%	$0.17		
stocknod	sjw	+0.6153%	24.53 usd	24.38	+0.1500	36,838	24.70	24.18	24.38	28.00	21.88	18,577,012						
stockpickr	sjw	0.62%	$24.53 0.15 | 0.62%	24.38	0.15	36.84k	24.70	24.18	24.38	28.00	21.88							
stocksmart	sjw	.0 %	$22.78	26.64	0	418	23.08	22.7										
stocktwits	sjw	0.53%	24.51		+0.13													
streetinsider-com	sjw	0.62%	24.53	$24.38	+0.15	36,838	$24.70	$24.18	$24.38	$28.00	$21.88		19.16				$1.28	
thecramerreport	sjw		24.53	24.38	+0.15	36838	24.70	24.18										
thestree	sjw	0.62%	$24.53	24.38	0.15	36838	24.7	24.18	24.38	-28.0	21.88	1.8577012e7		4.52907553e8				
tickerspy	sjw	0.62%	$24.53	24.38	+0.15	36,838	24.70	24.18	24.38	28.00	21.88		19.0	452.9m	2.83%	$0.17		
tmx-quotemedia	sjw	0.62%	24.530	24.380	0.150	36,838	24.700	24.180	24.380	28.000	21.880	18,577,012	19.00	455,694,104	2.830	0.173 usd	1.28	
updown	sjw	0.62%	$24.53	$24.38	$0.15	35,354	$24.70	$24.18	$24.38	$28.00	$21.88	18.57b	18.81	$450m			1.30	
wallstreetsurvivor	sjw	1.20%	24.53	24.38	0.29	35,354	24.70	24.18		28.00	21.88		19.00	$453m	2.80%	0.68 -	1.30	
yahoo-finance	sjw	0.62%	24.53	24.38	0.15	36,838	24.70	24.18	24.38	28.00	21.88		19.18	455.69m	2.80%	0.69	1.28	
ycharts-com	sjw	+0.53%	24.51		+0.13					28.00	21.88		19.15	455.40m	2.79%		1.28	
zacks	sjw	(0.62%)	24.53		0.15	vol.  36,838	24.70	24.18		28.00	21.88		30.1	452.91 m	2.83	0.69	.81	
advfn	atpg	-0.70	15.54	15.73	-0.11	672676	15.94	15.43										
barchart	atpg	-0.70%	15.54	15.73	-0.11	672,676	15.94	15.43	15.65	21.40	8.85		0.00	$798.60 m			-9.18	
barrons	atpg	0.70%	15.54	15.73	-0.11	672,676	15.94	15.43				50.72 million		$806.43 million	atpg has not issued dividends in more than 1 year.			
bloomberg	atpg	-0.703%	15.540	15.730	-0.110	672,676	15.940	15.430		21.40	8.85	51.408mil		798.876mil			-6.400	
boston-com	atpg	-0.7029%	15.54 usd	15.73	-0.1100	672,676	15.94	15.43	15.65	21.40	8.850	51,407,697						
bostonmerchant	atpg	-0.7029%	15.54 usd	15.73	-0.1100	672,676	15.94	15.43	15.65	21.40	8.850	51,407,697						
business-insider	atpg	-0.7029%	15.54 usd	15.73	-0.1100	672,676	15.94	15.43	15.65	21.40	8.850	51,407,697						
chron	atpg	-0.7029%	15.54 usd	15.73	-0.1100	672,676	15.94	15.43	15.65	21.40	8.850	51,407,697						
cio-com	atpg	-0.70%	15.54 usd	15.73	-0.1100	672,676	15.94	15.43	15.65	21.40	8.850	51,407,697		799m				
cnn-money	atpg	-0.70%	15.54	15.73	-0.11	665,397	15.94	15.43	15.65				nm	$798.9m				
easystockalterts	atpg	-0.70%	15.54	15.73	-0.11	672676	15.94	15.43	15.65	21.40	8.85						-9.19	
eresearch-fidelity-com	atpg	-0.70%	15.5400	15.7300	-0.1100	672,676	15.9400	15.4300	15.6500	21.4000	8.8500	51,529,000	nm	$806.43m				
finance-abc7-com	atpg	-0.7029%	15.54 usd	15.73	-0.1100	672,976	15.94	15.43	15.65	21.40	8.850	51,407,697						
finance-abc7chicago-com	atpg	-0.7029%	15.54 usd	15.73	-0.1100	672,976	15.94	15.43	15.65	21.40	8.850	51,407,697						
financial-content	atpg	-0.7029%	15.54 usd	15.73	-0.1100	672,976	15.94	15.43	15.65	21.40	8.850	51,407,697						
finapps-forbes-com	atpg	-0.7%	$15.54	15.73	-0.11	672,976	15.94	15.43	15.65	21.40	8.85	52 mil		801 mil	0.0	0.00	-9.18	
finviz	atpg	-0.70%	15.54			672,676			15.65	-27.38%	75.59%	51.53m		800.78m			-9.19	
fool	atpg	-0.70%	$15.54	$15.73	-0.11	672,676	$15.94	$15.43	$15.65	$21.40	$8.85		0.00	$798.88m				
foxbusiness	atpg		$15.54		-0.11	673,116			$15.65									
google-finance	atpg	(-0.70%)	15.54	15.73	-0.11	672,676.00	15.94	15.43		21.40	8.85	51.41m		798.88m			-9.19	
howthemarketworks	atpg	1.502%	15.54	15.73	0.23	662,297	15.94	15.43	15.31									
hpcwire	atpg	-0.7029%	15.54 usd	15.73	-0.1100	672,676	15.94	15.43	15.65	21.40	8.850	51,407,697						
insidestocks	atpg	-0.70%	15.54	15.73	-0.11	673116	15.94	15.43										
investopedia	atpg	-0.70 %	$15.54	15.73	-0.11				15.65									
investorguide	atpg	-0.70%	15.54	15.67	-0.11		15.94	15.43		21.40	8.16			793.0m			-9.188	
marketintellisearch	atpg	-0.7 %	$15.54	$15.67	-0.11	660.70k	$15.94	$15.43	$15.65			51.53m	0.00	0.81b	0.0 %		-9.19	
marketwatch	atpg	-0.70%	$15.54	open: 15.73	-0.11	8,519	$15.94	$15.43	$15.65	$21.40	$8.85			$806.43m				
minyanville	atpg	-0.7029%	15.54 usd	15.73	-0.1100	672,676	15.94	15.43	15.65	21.40	8.850	51,407,697						
msn-money	atpg	-0.70%	15.54	15.73	-0.11	672,676	15.94	15.43	15.65	21.40	8.85	51.53 mil	-1.69	806.44 mil			-9.19	
nasdaq-com	atpg	0.7%	$ 15.54	$ 15.65	0.11	672,676	$ 15.94	$ 15.43	$ 15.65	$ 21.40	$ 8.85	51,408,000		$ 798,880,320			$ -9.18	
optimum	atpg	-0.70%	15.54 ( 4:30 pm edt)	15.73	-0.11	672,676	15.94	15.43	15.65	21.40	8.85	51.41m		798.9m			-9.19	
paidcontent	atpg	-0.7029%	15.54 usd	15.73	-0.1100	672,676	15.94	15.43	15.65	21.40	8.850	51,407,697						
pc-quote	atpg	-0.70%	15.54	15.73	-0.11	672,976	15.94	15.43	15.65	21.40	8.85	51,893,752	-1.70109	806,429,000				
personal-wealth-biz	atpg	-0.70%	15.54	15.67	-0.11	673,116	15.94	15.43	15.65	21.40	8.16					0.00	-9.188	
predictwallstreet	atpg	-0.70%	15.54		-0.11	672,676												
raymond-james	atpg	-0.70	15.54	15.73	-0.11	672,676	15.94	15.43	15.54	21.40	8.85						-9.18	
renewable-energy-world	atpg	-0.7029%	15.54 usd	15.73	-0.1100	672,676	15.94	15.43	15.65	21.40	8.850	51,407,697						
screamingmedia	atpg	-0.70%	$	open: 15.73	-0.11	8,379	$15.94	$15.43	$15.65	$21.40	$8.85			$806.43m				
scroli	atpg	%	atpg			0												
simple-stock-quotes	atpg	-0.70%	last trade: 15.54		change: -0.110													
smartmoney	atpg	(-0.70%)	15.54	$15.73	-0.11	672,676	$15.94	$15.43	$15.65	$21.40	$8.85			804,500	0.00%	$0.00		
stocknod	atpg	-0.7029%	15.54 usd	15.73	-0.1100	672,676	15.94	15.43	15.65	21.40	8.850	51,407,697						
stockpickr	atpg	-0.70%	$15.54 -0.11 | -0.70%	15.73	-0.11	672.68k	15.94	15.43	15.65	21.40	8.85							
stocksmart	atpg	.0 %	$17.75	16.76	0	75,729	18.57	17.69										
stocktwits	atpg	-0.64%	15.55		-0.10													
streetinsider-com	atpg	0.7%	15.54	$15.73	-0.11	672,676	$15.94	$15.43	$15.65	$21.40	$8.85						$-9.19	
thecramerreport	atpg		15.54	15.67	-0.11	672676	15.94	15.43										
thestree	atpg	-0.7%	$15.54	15.73	-0.11	672676	15.94	15.43	15.65	-21.4	8.85	5.1407697e7		8.04530458e8				
tickerspy	atpg	-0.70%	$15.54	15.73	-0.11	672,676	15.94	15.43	15.65	21.40	8.85		-1.7	804.5m	0.00%	$0.00		
tmx-quotemedia	atpg	-0.70%	15.540	15.730	-0.110	673,116	15.940	15.430	15.650	21.400	8.850	51,407,697		798,875,611			-9.19	
updown	atpg	-0.70%	$15.54	$15.65	-$0.11	664,597	$15.94	$15.43	$15.65	$21.40	$8.85	51.40b		$787m			-9.19	
wallstreetsurvivor	atpg	1.50%	15.54	15.73	0.23	662,297	15.94	15.43		21.40	9.97			$805m			-6.88	
yahoo-finance	atpg	0.70%	15.54	15.67	0.11	672,676	15.94	15.43	15.65	21.40	8.85			793.02m			-9.19	
ycharts-com	atpg	-0.64%	15.55		-0.10					21.40	8.85			799.11m	0.00%		-9.20	
zacks	atpg	(-0.70%)	15.54		-0.11	vol.  672,676	15.94	15.43		21.40	8.85			806.43 m	0.00	0.00	-2.57	
advfn	aet	-1.19	44.69	45.26	-0.54	2767188	45.27	44.47										
barchart	aet	-1.19%	44.69	45.26	-0.54	2,767,188	45.27	44.47	45.23	46.01	26.11		11.16	$17.18 b	1.36%	$0.60	+4.36	
barrons	aet	1.19%	44.69	45.26	-0.54	2.764m	45.27	44.47				422.90 million		$17.16 billion	1.34%	$0.15		
bloomberg	aet	-1.194%	44.690	45.260	-0.540	2,767,188	45.270	44.470		46.01	26.25	379.500mil	10.515	16,959.850mil	0.425	0.150 regular cash	4.250	
boston-com	aet	-1.194%	44.69 usd	45.26	-0.5400	2,767,188	45.27	44.47	45.23	46.01	26.25	379,500,000						
bostonmerchant	aet	-1.194%	44.69 usd	45.26	-0.5400	2,767,188	45.27	44.47	45.23	46.01	26.25	379,500,000						
business-insider	aet	-1.194%	44.69 usd	45.26	-0.5400	2,767,188	45.27	44.47	45.23	46.01	26.25	379,500,000						
chron	aet	-1.194%	44.69 usd	45.26	-0.5400	2,767,188	45.27	44.47	45.23	46.01	26.25	379,500,000						
cio-com	aet	-1.19%	44.69 usd	45.26	-0.5400	2,767,188	45.27	44.47	45.23	46.01	26.25	379,500,000	10.16	17b	1.3	0.6		
cnn-money	aet	-1.19%	44.69	45.26	-0.54	2,764,334	45.27	44.47	45.23				10.2	$17.0b	1.34%			
easystockalterts	aet	-1.19%	44.69	45.26	-0.54	2767188	45.27	44.47	45.23	46.01	25.97		10.16				4.40	
eresearch-fidelity-com	aet	-1.19%	44.6900	45.2600	-0.5400	2,767,188	45.2700	44.4700	45.2300	46.0100	25.9700	379,500,000	10.37	$17.16b	1.33%	$0.150000		
finance-abc7-com	aet	-1.194%	44.69 usd	45.26	-0.5400	2,767,188	45.27	44.47	45.23	46.01	26.25	379,500,000						
finance-abc7chicago-com	aet	-1.194%	44.69 usd	45.26	-0.5400	2,767,188	45.27	44.47	45.23	46.01	26.25	379,500,000						
financial-content	aet	-1.194%	44.69 usd	45.26	-0.5400	2,767,188	45.27	44.47	45.23	46.01	26.25	379,500,000						
finapps-forbes-com	aet	-1.2%	$44.69	45.26	-0.54	2,767,188	45.27	44.47	45.23	46.01	26.25	380 mil	10.2	17 bil	1.3	0.60	4.36	
finviz	aet	-1.19%	44.69			2,767,188			45.23	-2.87%	73.01%	379.50m	10.25	16.96b		0.60	4.36	
fool	aet	-1.19%	$44.69	$45.26	-0.54	2,766,388	$45.27	$44.47	$45.23	$46.01	$25.97		10.30	$16.96b	0.10%	0.60		
foxbusiness	aet		$44.69		-0.54	2,767,188			$45.23									
google-finance	aet	(-1.19%)	44.69	45.26	-0.54	2.77m	45.27	44.47		46.01	25.97	384.50m	10.25	17.18b	1.34	0.15	4.36	
howthemarketworks	aet	1.361%	44.69	45.26	0.6	2,763,834	45.27	44.47	44.09									
hpcwire	aet	-1.194%	44.69 usd	45.26	-0.5400	2,767,188	45.27	44.47	45.23	46.01	26.25	379,500,000						
insidestocks	aet	-1.19%	44.69	45.26	-0.54	2764434	45.27	44.47					price earnings ratio: 11.31					
investopedia	aet	-1.19 %	$44.69	45.26	-0.54				45.23									
investorguide	aet	-1.19%	44.69	45.26	-0.54		45.27	44.47		46.01	25.00		10.37	16.960b			4.362	
marketintellisearch	aet	-1.19 %	$44.69	$45.26	-0.54	2662.50k	$45.27	$44.47	$45.23			379.50m	10.37	17.16b	1.33 %		4.36	
marketwatch	aet	-1.19%	$44.66	open: 45.26	-0.54	66,375	$45.27	$44.47	$45.23	$46.01	$26.25		36.62	$17.16b	1.34%	0.15	1.22	
minyanville	aet	-1.194%	44.69 usd	45.26	-0.5400	2,767,188	45.27	44.47	45.23	46.01	26.25	379,500,000						
msn-money	aet	-1.19%	44.69	45.26	-0.54	2.77 mil	45.27	44.47	45.23	46.01	25.97	379.50 mil	10.16	17.16 bil	1.33%	0.60	4.36	
nasdaq-com	aet	1.19%	$ 44.69		0.54	2,767,188	$ 45.27	$ 44.47	$ 45.23	$ 46.01	$ 25.97	379,500,000	10.25	$ 16,959,855,000	1.33 %	$0.600000	$ 4.36	
optimum	aet	-1.19%	44.69 ( 4:15 pm edt)	45.26	-0.54	2,767,188	45.27	44.47	45.23	46.01	25.97	379.50m	10.2	17.0b	1.34	0.60	4.40	
paidcontent	aet	-1.194%	44.69 usd	45.26	-0.5400	2,767,188	45.27	44.47	45.23	46.01	26.25	379,500,000						
pc-quote	aet	-1.19%	44.69	45.26	-0.54	2,767,188	45.27	44.47	45.23	46.01	25.97	384,085,590	10.27955	17,164,785,000		0.15		
personal-wealth-biz	aet	-1.19%	44.69	45.26	-0.54	2,767,188	45.27	44.47	45.23	46.01	25.00		10.37		0.42	0.19	4.362	
predictwallstreet	aet	-1.19%	44.69		-0.54	2,767,188												
raymond-james	aet	-1.19	44.69	45.26	-0.54	2,767,188	45.27	44.47	44.69	46.01	26.25		10.07				4.44	
renewable-energy-world	aet	-1.194%	44.69 usd	45.26	-0.5400	2,767,188	45.27	44.47	45.23	46.01	26.25	379,500,000						
screamingmedia	aet	-1.19%	$	open: 45.26	-0.54	66,375	$45.27	$44.47	$45.23	$46.01	$26.25		36.62	$17.16b	1.34%	0.15	1.22	
scroli	aet	-1.19%	aet 44.69	45.26	-0.54	2,267,334	45.27	44.47	45.23	46.01	25.97		10.25				4.36	
simple-stock-quotes	aet	-1.19%	last trade: 44.69		change: -0.540								p/e ratio: 10.37					
smartmoney	aet	(-1.19%)	44.69	$45.26	-0.54	2,767,188	$45.27	$44.47	$45.23	$46.01	$25.97			17,164,800	1.33%	$0.15		
stocknod	aet	-1.194%	44.69 usd	45.26	-0.5400	2,767,188	45.27	44.47	45.23	46.01	26.25	379,500,000						
stockpickr	aet	-1.19%	$44.69 -0.54 | -1.19%	45.26	-0.54	2.77m	45.27	44.47	45.23	46.01	25.97							
stocksmart	aet	.0 %	$43.245	30.41	0	256,723	43.75	43.21										
stocktwits	aet	-1.17%	44.70		-0.53													
streetinsider-com	aet	1.19%	44.69	$45.26	-0.54	2,767,188	$45.27	$44.47	$45.23	$46.01	$25.97		10.16				$4.40	
thecramerreport	aet		44.69	45.26	-0.54	2767188	45.27	44.47										
thestree	aet	-1.19%	$44.69	45.26	-0.54	2766388	45.27	44.47	45.23	-46.01	25.97	3.795e8		1.7164785e10				
tickerspy	aet	-1.19%	$44.69	45.26	-0.54	2,767,188	45.27	44.47	45.23	46.01	25.97		10.3	17.1b	1.33%	$0.15		
tmx-quotemedia	aet	-1.19%	44.690	45.260	-0.540	2,767,188	45.270	44.470	45.230	46.010	26.250	379,500,000	10.30	16,959,855,000	1.343	0.150 usd	4.40	
updown	aet	-1.19%	$44.69	$45.26	-$0.54	2,694,109	$45.27	$44.47	$45.23	$46.01	$26.25	379.50b	10.20	$16.73b			4.43	
wallstreetsurvivor	aet	1.36%	44.69	45.26	0.60	2,763,834	45.27	44.47		46.01	26.42		10.30	$17b	1.30%	0.04 -	4.18	
yahoo-finance	aet	1.19%	44.69	45.26	0.54	2,767,188	45.27	44.47	45.23	46.01	25.97		10.25	16.96b	1.30%	0.60	4.36	
ycharts-com	aet	-1.17%	44.70		-0.53					46.01	26.25		10.16	17.19b	1.32%		4.40	
zacks	aet	(-1.19%)	44.69		-0.54	vol.  2,767,188	45.27	44.47		46.01	25.00		11.45	17.16 b	1.33	0.60	3.95	
advfn	wsbc	-1.54	19.77	20.03	-0.31	65707	20.03	19.53										
barchart	wsbc	-1.54%	19.77	20.03	-0.31	68,907	20.03	19.53	20.08	21.27	13.71		13.75	$525.68 m	3.05%	$0.60	+1.43	
barrons	wsbc	1.54%	19.77	20.03	-0.31	65,707	20.03	19.53				26.58 million		$534.01 million	3.03%	$0.15		
bloomberg	wsbc	-1.544%	19.770	20.030	-0.310	65,707	20.030	19.530		21.44	14.15	26.594mil	13.825	525.754mil	2.934	0.150 regular cash	1.430	
boston-com	wsbc	-1.544%	19.77 usd	20.03	-0.3100	65,707	20.03	19.53	20.08	21.44	14.15	26,593,510						
bostonmerchant	wsbc	-1.544%	19.77 usd	20.03	-0.3100	65,707	20.03	19.53	20.08	21.44	14.15	26,593,510						
business-insider	wsbc	-1.544%	19.77 usd	20.03	-0.3100	65,707	20.03	19.53	20.08	21.44	14.15	26,593,510						
chron	wsbc	-1.544%	19.77 usd	20.03	-0.3100	65,707	20.03	19.53	20.08	21.44	14.15	26,593,510						
cio-com	wsbc	-1.54%	19.77 usd	20.03	-0.3100	65,707	20.03	19.53	20.08	21.44	14.15	26,593,510	13.83	526m	3	0.6		
cnn-money	wsbc	-1.54%	19.77	19.77	-0.31	65,707	20.03	19.53	20.08				13.8	$525.8m	3.03%			
easystockalterts	wsbc	-1.55%	19.77	20.03	-0.31	65707	20.03	19.53	20.08	21.44	14.15		13.83				1.43	
eresearch-fidelity-com	wsbc	-1.54%	19.7700	20.0300	-0.3100	65,707	20.0300	19.5300	20.0800	21.4400	14.1500	26,594,000	14.04	$534.01m	2.99%	$0.150000		
finance-abc7-com	wsbc	-1.544%	19.77 usd	20.03	-0.3100	65,707	20.03	19.53	20.08	21.44	14.15	26,593,510						
finance-abc7chicago-com	wsbc	-1.544%	19.77 usd	20.03	-0.3100	65,707	20.03	19.53	20.08	21.44	14.15	26,593,510						
financial-content	wsbc	-1.544%	19.77 usd	20.03	-0.3100	65,707	20.03	19.53	20.08	21.44	14.15	26,593,510						
finapps-forbes-com	wsbc	-1.5%	$19.77	20.03	-0.31	65,707	20.03	19.53	20.08	21.44	14.15	27 mil	13.8	526 mil	3.0	0.60	1.43	
finviz	wsbc	-1.54%	19.77			65,707			20.08	-7.05%	44.20%	26.59m	13.83	525.68m		0.60	1.43	
fool	wsbc	-1.54%	$19.77	$20.03	-0.31	65,707	$20.03	$19.53	$20.08	$21.44	$14.15		14.00	$525.75m	4.00%	0.60		
foxbusiness	wsbc		$19.77		-0.31	65,707			$20.08									
google-finance	wsbc	(-1.54%)	19.77	20.03	-0.31	65,707.00	20.03	19.53		21.44	14.15	26.59m	13.85	525.75m	3.03	0.15	1.43	
howthemarketworks	wsbc	0.56%	19.77	20.03	0.11	61,699	20.03	19.53	19.66									
hpcwire	wsbc	-1.544%	19.77 usd	20.03	-0.3100	65,707	20.03	19.53	20.08	21.44	14.15	26,593,510						
insidestocks	wsbc	-1.54%	19.77	20.03	-0.31	65707	20.03	19.53										
investopedia	wsbc	-1.54 %	$19.77	20.03	-0.31				20.08									
investorguide	wsbc	-1.54%	19.77	20.03	-0.31		20.03	19.53		21.44	14.15		14.04	525.7m			1.43	
marketintellisearch	wsbc	-1.54 %	$19.77	$20.03	-0.31	57.20k	$20.03	$19.53	$20.08			26.59m	14.04	0.53b	2.99 %		1.43	
marketwatch	wsbc	-1.54%	$19.77	open: 20.03	-0.31	7,841	$20.03	$19.53	$20.08	$21.44	$14.15		13.86	$534.01m	3.03%	0.15	1.43	
minyanville	wsbc	-1.544%	19.77 usd	20.03	-0.3100	65,707	20.03	19.53	20.08	21.44	14.15	26,593,510						
msn-money	wsbc	-1.54%	19.77	20.03	-0.31	65,707	20.03	19.53	20.08	21.44	14.15	26.59 mil	13.83	534 mil	2.99%	0.60	1.43	
nasdaq-com	wsbc	1.54%	$ 19.77	$ 20.03	0.31	65,707	$ 20.03	$ 19.53	$ 20.08	$ 21.44	$ 14.15	26,594,000	13.83	$ 525,763,380	2.99 %	$0.600000	$ 1.43	
optimum	wsbc	-1.54%	19.77 ( 4:30 pm edt)	20.03	-0.31	65,707	20.03	19.53	20.08	21.44	14.15	26.59m	13.8	525.8m	3.03	0.60	1.43	
paidcontent	wsbc	-1.544%	19.77 usd	20.03	-0.3100	65,707	20.03	19.53	20.08	21.44	14.15	26,593,510						
pc-quote	wsbc	-1.54%	19.77	20.03	-0.31	65,707	20.03	19.53	20.08	21.44	14.15	27,011,002	14.04196	534,008,000		0.15		
personal-wealth-biz	wsbc	-1.54%	19.77	20.03	-0.31	65,707	20.03	19.53	20.08	21.44	14.15		14.04		2.89	0.58	1.43	
predictwallstreet	wsbc	-1.54%	19.77		-0.31	65,707												
raymond-james	wsbc	-1.54	19.77	20.03	-0.31	65,707	20.03	19.53	19.77	21.44	14.15		13.83				1.43	
renewable-energy-world	wsbc	-1.544%	19.77 usd	20.03	-0.3100	65,707	20.03	19.53	20.08	21.44	14.15	26,593,510						
screamingmedia	wsbc	-1.54%	$	open: 20.03	-0.31	7,841	$20.03	$19.53	$20.08	$21.44	$14.15		13.86	$534.01m	3.03%	0.15	1.43	
scroli	wsbc	%	wsbc			0												
simple-stock-quotes	wsbc	-1.54%	last trade: 19.77		change: -0.310								p/e ratio: 14.04					
smartmoney	wsbc	(-1.54%)	19.77	$20.03	-0.31	65,707	$20.03	$19.53	$20.08	$21.44	$14.15			534,000	2.99%	$0.15		
stocknod	wsbc	-1.544%	19.77 usd	20.03	-0.3100	65,707	20.03	19.53	20.08	21.44	14.15	26,593,510						
stockpickr	wsbc	-1.54%	$19.77 -0.31 | -1.54%	20.03	-0.31	65.71k	20.03	19.53	20.08	21.44	14.15							
stocksmart	wsbc	.0 %	$19.1	19.33	0	23,282	19.63	18.66										
stocktwits	wsbc	-1.64%	19.75		-0.33													
streetinsider-com	wsbc	1.54%	19.77	$20.03	-0.31	65,707	$20.03	$19.53	$20.08	$21.44	$14.15		13.83				$1.43	
thecramerreport	wsbc		19.77	20.03	-0.31	65707	20.03	19.53										
thestree	wsbc	-1.54%	$19.77	20.03	-0.31	65707	20.03	19.53	20.08	-21.44	14.15	2.659351e7		5.33997681e8				
tickerspy	wsbc	-1.54%	$19.77	20.03	-0.31	65,707	20.03	19.53	20.08	21.44	14.15		14.0	533.9m	2.99%	$0.15		
tmx-quotemedia	wsbc	-1.54%	19.770	20.030	-0.310	65,707	20.030	19.530	20.080	21.440	14.150	26,593,510	14.00	525,753,693	3.035	0.150 usd	1.43	
updown	wsbc	-1.54%	$19.77	$20.03	-$0.31	57,866	$20.03	$19.53	$20.08	$21.44	$14.15	26.59b	14.07	$522m			1.43	
wallstreetsurvivor	wsbc	0.56%	19.77	20.03	0.11	61,699	20.03	19.53		21.44	14.15		14.00	$534m	3.00%	0.56 -	1.34	
yahoo-finance	wsbc	1.54%	19.77	20.03	0.31	65,707	20.03	19.53	20.08	21.44	14.15		13.83	525.74m	3.00%	0.60	1.43	
ycharts-com	wsbc	-1.64%	19.75		-0.33					21.44	14.15		13.81	525.15m	3.05%		1.43	
zacks	wsbc	(-1.54%)	19.77		-0.31	vol.  65,707	20.03	19.53		21.44	14.15		14.04	534.01 m	2.99	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	-0.4881%	44.85 cad	44.97	-0.2200	66,030	45.13	44.61	45.07	55.87	41.41	23,924,762						
bostonmerchant	lb	-0.4881%	44.85 cad	44.97	-0.2200	66,030	45.13	44.61	45.07	55.87	41.41	23,924,762						
business-insider	lb	-0.4881%	44.85 cad	44.97	-0.2200	66,030	45.13	44.61	45.07	55.87	41.41	23,924,762						
chron	lb	-0.4881%	44.85 cad	44.97	-0.2200	66,030	45.13	44.61	45.07	55.87	41.41	23,924,762						
cio-com	lb	-0.49%	44.85 cad	44.97	-0.2200	66,030	45.13	44.61	45.07	55.87	41.41							
cnn-money	lb																	
easystockalterts	lb	0.00%	19.25	9.64	+0.00	14873	19.25	19.25	19.25	19.41	9.54		17.19				1.12	
finance-abc7-com	lb	-0.4881%	44.85 cad	44.97	-0.2200	66,030	45.13	44.61	45.07	55.87	41.41	23,924,762						
finance-abc7chicago-com	lb	-0.4881%	44.85 cad	44.97	-0.2200	66,030	45.13	44.61	45.07	55.87	41.41	23,924,762						
financial-content	lb	-0.4881%	44.85 cad	44.97	-0.2200	66,030	45.13	44.61	45.07	55.87	41.41	23,924,762						
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	(-0.49%)	44.85	44.97	-0.22	66,030.00	45.13	44.61		55.87	41.26	23.92m	9.42	1.07b	3.75	0.42	4.76	
howthemarketworks	lb	0%	19.25	19.25	0	107,458	19.26	19.24	19.25									
hpcwire	lb	-0.4881%	44.85 cad	44.97	-0.2200	66,030	45.13	44.61	45.07	55.87	41.41	23,924,762						
insidestocks	lb	-0.05%	19.25	19.25	-0.01	107400	19.26	19.24										
investorguide	lb		0.00															
marketintellisearch	lb	-0.39 %	$17.86	$17.91	-0.07	166.10k	$18.11	$17.85	$17.93			15.83m	17.19	0.30b	0.0 %		1.12	
marketwatch	lb	-0.49%	$44.85	open: 44.97	-0.22	66,030	$45.13	$44.61	$45.07	$55.87	$41.41		9.42	$1.07b	3.75%	0.42	4.76	
minyanville	lb	-0.4881%	44.85 cad	44.97	-0.2200	66,030	45.13	44.61	45.07	55.87	41.41	23,924,762						
msn-money	lb		0.00									15.83 mil		304.74 mil			1.12	
paidcontent	lb	-0.4881%	44.85 cad	44.97	-0.2200	66,030	45.13	44.61	45.07	55.87	41.41	23,924,762						
pc-quote	lb	0.00%				0						0		0				
personal-wealth-biz	lb					0												
raymond-james	lb																	
renewable-energy-world	lb	-0.4881%	44.85 cad	44.97	-0.2200	66,030	45.13	44.61	45.07	55.87	41.41	23,924,762						
screamingmedia	lb	-0.49%	$	open: 44.97	-0.22	66,030	$45.13	$44.61	$45.07	$55.87	$41.41		9.42	$1.07b	3.75%	0.42	4.76	
scroli	lb	%	lb			0												
simple-stock-quotes	lb		last trade: 0.00		change: 0.000													
smartmoney	lb																	
stocknod	lb	-0.4881%	44.85 cad	44.97	-0.2200	66,030	45.13	44.61	45.07	55.87	41.41	23,924,762						
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	$9.64		14,873	$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	1.21%	33.40	33.66	0.41	61,703	33.99	32.65	33.81	44.06	25.10		17.79	344.05m	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	-0.41	53.67	54.0	-0.22	2220733	54.0	53.51										
barchart	adp	-0.41%	53.67	54.00	-0.22	1,908,859	54.00	53.51	53.89	54.75	37.27		21.50	$26.64 b	2.73%	$1.44	+2.45	
barrons	adp	0.41%	53.67	54.00	-0.22	2.206m	54.00	53.51				503.70 million		$26.93 billion	2.68%	$0.36		
bloomberg	adp	-0.408%	53.670	54.000	-0.220	2,220,733	54.000	53.510		55.12	38.41	499.705mil	21.641	26,809.160mil	2.650	0.360 regular cash	2.480	
boston-com	adp	-0.4082%	53.67 usd	54.00	-0.2200	2,205,733	54.00	53.51	53.89	54.96	38.41	499,704,802						
bostonmerchant	adp	-0.4082%	53.67 usd	54.00	-0.2200	2,205,733	54.00	53.51	53.89	54.96	38.41	499,704,802						
business-insider	adp	-0.4082%	53.67 usd	54.00	-0.2200	2,205,733	54.00	53.51	53.89	54.96	38.41	499,704,802						
chron	adp	-0.4082%	53.67 usd	54.00	-0.2200	2,205,733	54.00	53.51	53.89	54.96	38.41	499,704,802						
cio-com	adp	-0.41%	53.67 usd	54.00	-0.2200	2,205,733	54.00	53.51	53.89	54.96	38.41	499,704,802	21.91	27b	2.7	1.44		
cnn-money	adp	-0.41%	53.67	54.00	-0.22	2,211,676	54.00	53.51	53.89				21.9	$26.8b	2.68%			
easystockalterts	adp	-0.41%	53.67	54.00	-0.22	2014659	54.00	53.51	53.89	55.12	38.41		21.91				2.45	
eresearch-fidelity-com	adp	-0.41%	53.6700	54.0000	-0.2200	2,220,333	54.0000	53.5100	53.8900	55.1200	38.4100	499,705,000	22.00	$26.93b	2.67%	$0.360000		
finance-abc7-com	adp	-0.4082%	53.67 usd	54.00	-0.2200	2,205,733	54.00	53.51	53.89	54.96	38.41	499,704,802						
finance-abc7chicago-com	adp	-0.4082%	53.67 usd	54.00	-0.2200	2,205,733	54.00	53.51	53.89	54.96	38.41	499,704,802						
financial-content	adp	-0.4082%	53.67 usd	54.00	-0.2200	2,205,733	54.00	53.51	53.89	54.96	38.41	499,704,802						
finapps-forbes-com	adp	-0.4%	$53.67	54.00	-0.22	2,220,733	54.00	53.51	53.89	55.12	38.41	500 mil	21.9	27 bil	2.7	1.44	2.45	
finviz	adp	-0.41%	53.67			2,219,933			53.89	-1.97%	44.02%	499.70m	22.00	26.93b		1.44	2.45	
fool	adp	-0.41%	$53.67	$54.00	-0.22	2,220,333	$54.00	$53.51	$53.89	$55.12	$38.41		22.00	$26.82b	3.30%	1.44		
foxbusiness	adp		$53.67		-0.22	2,319,602			$53.89									
google-finance	adp	(-0.41%)	53.67	54.00	-0.22	2.22m	54.00	53.51		55.12	38.41	499.70m	21.93	26.82b	2.68	0.36	2.45	
howthemarketworks	adp	1.879%	53.67	54	0.99	2,205,333	54	53.51	52.68									
hpcwire	adp	-0.4082%	53.67 usd	54.00	-0.2200	2,205,733	54.00	53.51	53.89	54.96	38.41	499,704,802						
insidestocks	adp	-0.41%	53.67	54.00	-0.22	1728116	54.00	53.51					price earnings ratio: 21.91					
investopedia	adp	-0.41 %	$53.67	54.00	-0.22				53.89									
investorguide	adp																	
marketintellisearch	adp	-0.39 %	$53.68	$54.00	-0.21	2197.30k	$54.00	$53.51	$53.89			499.70m	22.00	26.93b	2.67 %		2.45	
marketwatch	adp	-0.41%	$53.68	open: 54.00	-0.22	105,257	$54.00	$53.51	$53.89	$55.12	$38.41		22.05	$26.93b	2.68%	0.36	2.43	
minyanville	adp	-0.4082%	53.67 usd	54.00	-0.2200	2,205,333	54.00	53.51	53.89	54.96	38.41	499,704,802						
msn-money	adp	-0.41%	53.67	54.00	-0.22	2.22 mil	54.00	53.51	53.89	55.12	38.41	499.70 mil	21.91	26.93 bil	2.67%	1.44	2.45	
nasdaq-com	adp	0.41%	$ 53.67	$ 54	0.22	2,220,333	$ 54	$ 53.51	$ 53.89	$ 55.12	$ 38.41	499,705,000	21.91	$ 26,819,167,350	2.67 %	$1.440000	$ 2.45	
optimum	adp	-0.41%	53.67 ( 3:55 pm edt)	54.00	-0.22	1,896,858	54.00	53.51	53.89	55.12	38.41	499.70m	21.9	26.8b	2.68	1.44	2.45	
paidcontent	adp	-0.4082%	53.67 usd	54.00	-0.2200	2,205,733	54.00	53.51	53.89	54.96	38.41	499,704,802						
pc-quote	adp	-0.41%	53.67	54.0	-0.22	2,319,602	54.0	53.51	53.89	55.12	38.41	501,753,345	21.99592	26,929,102,000		0.36		
personal-wealth-biz	adp	-0.41%	53.67	54.00	-0.22	2,319,202	54.00	53.51	53.89	55.12	38.41		22.01		2.63	1.42	2.448	
predictwallstreet	adp	-0.41%	53.67		-0.22	2,220,733												
raymond-james	adp	-0.41	53.67	54.00	-0.22	2,220,733	54.00	53.51	53.67	55.12	38.41		21.73				2.47	
renewable-energy-world	adp	-0.4082%	53.67 usd	54.00	-0.2200	2,205,733	54.00	53.51	53.89	54.96	38.41	499,704,802						
screamingmedia	adp	-0.41%	$	open: 54.00	-0.22	105,657	$54.00	$53.51	$53.89	$55.12	$38.41		22.05	$26.93b	2.68%	0.36	2.43	
scroli	adp	-0.41%	adp 53.67	54.00	-0.22	1,781,894	54.00	53.51	53.89	55.12	38.41		21.93				2.45	
simple-stock-quotes	adp	-0.41%	last trade: 53.67		change: -0.220								p/e ratio: 22.01					
smartmoney	adp	(-0.41%)	53.67	$54.00	-0.22	2,220,733	$54.00	$53.51	$53.89	$55.12	$38.41			26,929,100	2.67%	$0.36		
stocknod	adp	-0.4082%	53.67 usd	54.00	-0.2200	2,205,733	54.00	53.51	53.89	54.96	38.41	499,704,802						
stockpickr	adp	-0.41%	$53.67 -0.22 | -0.41%	54.00	-0.22	2.21m	54.00	53.51	53.89	55.12	38.41							
stocksmart	adp	.0 %	$54.46	46.34	0	498,881	55.1	54.45										
stocktwits	adp	-0.41%	53.67		-0.22													
streetinsider-com	adp	0.41%	53.67	$54.00	-0.22	2,014,659	$54.00	$53.51	$53.89	$55.12	$38.41		21.91				$2.45	
thecramerreport	adp		53.67	54.00	-0.22	2220333	54.00	53.51										
thestree	adp	-0.41%	$53.67	54.0	-0.22	2211676	54.0	53.51	53.89	-55.12	38.41	4.99704802e8		2.692909178e10				
tickerspy	adp	-0.41%	$53.67	54.00	-0.22	2,219,751	54.00	53.51	53.89	55.12	38.41		22.0	26.8b	2.67%	$0.36		
tmx-quotemedia	adp	-0.41%	53.670	54.000	-0.220	2,310,902	54.000	53.510	53.890	55.120	38.410	499,704,802	22.00	26,819,156,723	2.672	0.360 usd	2.45	
updown	adp	-0.41%	$53.67	$54.00	-$0.22	2,211,576	$54.00	$53.51	$53.89	$55.12	$38.41	499.70b	21.81	$26.32b			2.47	
wallstreetsurvivor	adp	1.88%	53.67	54.00	0.99	2,205,333	54.00	53.51		55.12	38.41		22.00	$27b	2.70%	1.35 -	2.41	
yahoo-finance	adp	0.41%	53.67	54.00	0.22	2,220,333	54.00	53.51	53.89	55.12	38.41		21.92	26.82b	2.70%	1.44	2.45	
ycharts-com	adp	-0.41%	53.67		-0.22					55.12	38.41		21.91	26.64b	2.71%		2.45	
zacks	adp	(-0.41%)	53.67		-0.22	vol.  2,220,733	54.00	53.51		55.12	38.41		22	26.93 b	2.67	1.44	2.45	
advfn	hp	-0.01	67.46	67.23	-0.01	1190574	67.87	66.98										
barchart	hp	-0.01%	67.46	67.23	-0.01	1,190,574	67.87	66.98	67.47	70.40	35.44		20.28	$7.19 b	0.36%	$0.24	+2.30	
barrons	hp	0.01%	67.46	67.23	-0.01	1.190m	67.87	66.98				107.40 million		$7.22 billion	0.42%	$0.07		
bloomberg	hp	-0.015%	67.460	67.230	-0.010	1,190,574	67.870	66.980		70.47	35.56	106.970mil	21.081	7,216.176mil	0.356	0.070 regular cash	3.200	
boston-com	hp	-0.0148%	67.46 usd	67.23	-0.0100	1,190,574	67.87	66.98	67.47	70.47	35.56	106,969,709						
bostonmerchant	hp	-0.0148%	67.46 usd	67.23	-0.0100	1,190,574	67.87	66.98	67.47	70.47	35.56	106,969,709						
business-insider	hp	-0.0148%	67.46 usd	67.23	-0.0100	1,190,574	67.87	66.98	67.47	70.47	35.56	106,969,709						
chron	hp	-0.0148%	67.46 usd	67.23	-0.0100	1,190,574	67.87	66.98	67.47	70.47	35.56	106,969,709						
cio-com	hp	-0.01%	67.46 usd	67.23	-0.0100	1,190,574	67.87	66.98	67.47	70.47	35.56	106,969,709	20.76	7b	0.4	0.28		
cnn-money	hp	-0.01%today&rsquo;s change	67.46data as of 4:04pm et	67.23	-0.01	1,180,174	67.87	66.98	67.47				20.8	$7.2b	0.42%			
easystockalterts	hp	-0.01%	67.46	67.23	-0.01	1190574	67.87	66.98	67.47	70.47	35.56		20.76				3.25	
eresearch-fidelity-com	hp	-0.01%	67.4600	67.2300	-0.0100	1,190,574	67.8700	66.9800	67.4700	70.4700	35.5600	106,970,000	20.76	$7.22b	0.41%	$0.070000		
finance-abc7-com	hp	-0.0148%	67.46 usd	67.23	-0.0100	1,190,574	67.87	66.98	67.47	70.47	35.56	106,969,709						
finance-abc7chicago-com	hp	-0.0148%	67.46 usd	67.23	-0.0100	1,190,574	67.87	66.98	67.47	70.47	35.56	106,969,709						
financial-content	hp	-0.0148%	67.46 usd	67.23	-0.0100	1,190,574	67.87	66.98	67.47	70.47	35.56	106,969,709						
finapps-forbes-com	hp	-0.0%	$67.46	67.23	-0.01	1,190,574	67.87	66.98	67.47	70.47	35.56	107 mil	29.3	7 bil	0.4	0.28	2.30	
finviz	hp	-0.01%	67.46			1,190,574			67.47	-4.17%	90.34%	106.97m	20.76	7.22b		0.28	3.25	
fool	hp	-0.01%	$67.46	$67.23	-0.01	1,190,574	$67.87	$66.98	$67.47	$70.47	$35.56		29.30	$7.22b	0.50%	0.28		
foxbusiness	hp		$67.46		-0.01	1,190,574			$67.47									
google-finance	hp	(-0.01%)	67.46	67.23	-0.01	1.19m	67.87	66.98		70.47	35.56	106.97m	20.76	7.22b	0.42	0.07	3.25	
howthemarketworks	hp	2.027%	67.46	67.23	1.34	1,189,863	67.87	66.98	66.12									
hpcwire	hp	-0.0148%	67.46 usd	67.23	-0.0100	1,190,574	67.87	66.98	67.47	70.47	35.56	106,969,709						
insidestocks	hp	-0.01%	67.46	67.23	-0.01	1189863	67.87	66.98					price earnings ratio: 20.82					
investopedia	hp	-0.01 %	$67.46	67.23	-0.01				67.47									
investorguide	hp	-0.01%	67.46	67.23	-0.01		67.87	66.98		70.47	35.56		29.30	7.216b			2.303	
marketintellisearch	hp	-0.01 %	$67.46	$67.23	-0.01	1121.00k	$67.87	$66.98	$67.47			106.97m	20.76	7.22b	0.41 %		3.25	
marketwatch	hp	-0.01%	$67.46	open: 67.23	-0.01	8,651	$67.87	$66.98	$67.47	$70.47	$35.56		421.10	$7.22b	0.42%	0.07	0.16	
minyanville	hp	-0.0148%	67.46 usd	67.23	-0.0100	1,190,574	67.87	66.98	67.47	70.47	35.56	106,969,709						
msn-money	hp	-0.01%	67.46	67.23	-0.01	1.19 mil	67.87	66.98	67.47	70.47	35.56	106.97 mil	20.76	7.22 bil	0.42%	0.28	2.30	
nasdaq-com	hp	0.01%	$ 67.46		0.01	1,190,574	$ 67.87	$ 66.98	$ 67.47	$ 70.47	$ 35.56	106,970,000	29.33	$ 7,216,196,200	0.36 %	$0.240000	$ 2.30	
optimum	hp	-0.01%	67.46 ( 4:15 pm edt)	67.23	-0.01	1,189,863	67.87	66.98	67.47	70.47	35.56	106.97m	20.8	7.2b	0.36	0.24	3.25	
paidcontent	hp	-0.0148%	67.46 usd	67.23	-0.0100	1,190,574	67.87	66.98	67.47	70.47	35.56	106,969,709						
pc-quote	hp	-0.01%	67.46	67.23	-0.01	1,190,574	67.87	66.98	67.47	70.47	35.56	106,985,858	20.76	7,217,266,000		0.07		
personal-wealth-biz	hp	-0.01%	67.46	67.23	-0.01	1,190,574	67.87	66.98	67.47	70.47	35.56		29.30		0.36	0.24	2.303	
predictwallstreet	hp	-0.01%	67.46		-0.01	1,190,574												
raymond-james	hp	-0.01	67.46	67.23	-0.01	1,190,574	67.87	66.98	67.46	70.47	35.56		20.51				3.29	
renewable-energy-world	hp	-0.0148%	67.46 usd	67.23	-0.0100	1,190,574	67.87	66.98	67.47	70.47	35.56	106,969,709						
screamingmedia	hp	-0.01%	$	open: 67.23	-0.01	8,651	$67.87	$66.98	$67.47	$70.47	$35.56		421.10	$7.22b	0.42%	0.07	0.16	
scroli	hp	-0.10%	hp 67.40	67.23	-0.07	1,084,233	67.87	66.98	67.47	70.47	35.56		20.74				3.25	
simple-stock-quotes	hp	-0.01%	last trade: 67.46		change: -0.010								p/e ratio: 29.3					
smartmoney	hp	(-0.01%)	67.46	$67.23	-0.01	1,190,574	$67.87	$66.98	$67.47	$70.47	$35.56			7,217,200	0.41%	$0.07		
stocknod	hp	-0.0148%	67.46 usd	67.23	-0.0100	1,190,574	67.87	66.98	67.47	70.47	35.56	106,969,709						
stockpickr	hp	-0.01%	$67.46 -0.01 | -0.01%	67.14	-0.01	1.19m	67.87	66.98	67.47	70.47	35.56							
stocksmart	hp	.0 %	$62.65	48.91	0	237,224	64.13	62.26										
stocktwits	hp	-0.01%	67.46		-0.01													
streetinsider-com	hp	0.01%	67.46	$67.23	-0.01	1,190,574	$67.87	$66.98	$67.47	$70.47	$35.56		20.76				$3.25	
thecramerreport	hp		67.46	67.23	-0.01	1189563	67.87	66.98										
thestree	hp	-0.01%	$67.46	67.14	-0.01	1190574	67.87	66.98	67.47	-70.47	35.56	1.06969709e8		7.217246266e9				
tickerspy	hp	-0.01%	$67.46	67.23	-0.01	1,190,574	67.87	66.98	67.47	70.47	35.56		20.8	7.2b	0.41%	$0.07		
tmx-quotemedia	hp	-0.01%	67.460	67.230	-0.010	1,190,574	67.870	66.980	67.470	70.470	35.560	106,969,709	29.30	7,216,176,569	0.415	0.070 usd	2.30	
updown	hp	-0.01%	$67.46	$67.23	-$0.01	1,180,174	$67.87	$66.98	$67.47	$70.47	$35.56	106.97b	28.70	$7.07b			2.35	
wallstreetsurvivor	hp	2.03%	67.46	67.23	1.34	1,189,863	67.87	66.98		70.47	35.56		29.30	$7b	0.40%	0.21 -	1.45	
yahoo-finance	hp	0.01%	67.46	67.23	0.01	1,190,574	67.87	66.98	67.47	70.47	35.56		29.29	7.22b	0.40%	0.28	2.30	
ycharts-com	hp	-0.01%	67.46		-0.01					70.47	35.56		29.33	7.19b	0.50%		2.30	
zacks	hp	(-0.01%)	67.46		-0.01	vol.  1,190,574	67.87	66.98		70.47	35.56		20.7	7.22 b	0.36	0.24	3.26	
advfn	ht	-0.17	5.73	5.74	-0.01	732077	5.77	5.68										
barchart	ht	-0.17%	5.73	5.74	-0.01	708,977	5.77	5.68	5.74	6.88	4.06		15.47	$969.92 m	4.31%	$0.24	-0.12	
barrons	ht	0.17%	5.73	5.74	-0.01	716,320	5.77	5.68				134.37 million		$974.64 million	4.19%	$0.06		
bloomberg	ht	-0.174%	5.730	5.740	-0.010	732,077	5.770	5.680		6.94	4.16	169.797mil		972.936mil	3.665	0.060 regular cash	-0.090	
boston-com	ht	-0.1742%	5.730 usd	5.740	-0.0100	732,077	5.770	5.680	5.740	6.940	4.160	169,796,897						
bostonmerchant	ht	-0.1742%	5.730 usd	5.740	-0.0100	732,077	5.770	5.680	5.740	6.940	4.160	169,796,897						
business-insider	ht	-0.1742%	5.730 usd	5.740	-0.0100	732,077	5.770	5.680	5.740	6.940	4.160	169,796,897						
chron	ht	-0.1742%	5.730 usd	5.740	-0.0100	732,077	5.770	5.680	5.740	6.940	4.160	169,796,897						
cio-com	ht	-0.17%	5.730 usd	5.740	-0.0100	732,077	5.770	5.680	5.740	6.940	4.160	169,796,897		973m	4.2	0.24		
cnn-money	ht	-0.17%	5.73	5.74	-0.01	716,320	5.77	5.68	5.74				nm	$972.9m	4.19%			
easystockalterts	ht	-0.17%	5.73	5.74	-0.01	732077	5.77	5.68	5.74	6.94	4.16						-0.14	
eresearch-fidelity-com	ht	-0.17%	5.7300	5.7400	-0.0100	732,077	5.7700	5.6800	5.7400	6.9400	4.1600	169,797,000		$974.63m	3.66%	$0.060000		
finance-abc7-com	ht	-0.1742%	5.730 usd	5.740	-0.0100	732,077	5.770	5.680	5.740	6.940	4.160	169,796,897						
finance-abc7chicago-com	ht	-0.1742%	5.730 usd	5.740	-0.0100	732,077	5.770	5.680	5.740	6.940	4.160	169,796,897						
financial-content	ht	-0.1742%	5.730 usd	5.740	-0.0100	732,077	5.770	5.680	5.740	6.940	4.160	169,796,897						
finapps-forbes-com	ht	-0.2%	$5.73	5.74	-0.01	732,077	5.77	5.68	5.74	6.94	4.16	170 mil		973 mil	4.2	0.24	-0.12	
finviz	ht	-0.17%	5.73			732,077			5.74	-15.85%	42.89%	169.80m		972.95m		0.24	-0.09	
fool	ht	-0.17%	$5.73	$5.74	-0.01	732,077	$5.77	$5.68	$5.74	$6.94	$4.16		0.00	$972.94m	5.50%	0.24		
foxbusiness	ht		$5.73		-0.01	732,519			$5.74									
google-finance	ht	(-0.17%)	5.73	5.74	-0.01	732,077.00	5.77	5.68		6.94	4.16	169.80m		972.94m	4.19	0.06	-0.09	
howthemarketworks	ht	2.873%	5.73	5.74	0.16	716,320	5.77	5.68	5.57									
hpcwire	ht	-0.1742%	5.730 usd	5.740	-0.0100	732,077	5.770	5.680	5.740	6.940	4.160	169,796,897						
insidestocks	ht	-0.17%	5.73	5.74	-0.01	693120	5.77	5.68					price earnings ratio: 15.92					
investopedia	ht	-0.17 %	$5.73	5.74	-0.01				5.74									
investorguide	ht	-0.17%	5.73	5.74	-0.01		5.77	5.68		6.94	4.16			972.9m			-0.134	
marketintellisearch	ht	-0.17 %	$5.73	$5.74	-0.01	668.80k	$5.77	$5.68	$5.74			169.80m	0.00	0.97b	4.18 %		-0.09	
marketwatch	ht	-0.17%	$5.73	open: 5.74	-0.01	15,766	$5.77	$5.68	$5.74	$6.94	$4.16			$974.64m	4.19%	0.06		
minyanville	ht	-0.1742%	5.730 usd	5.740	-0.0100	732,077	5.770	5.680	5.740	6.940	4.160	169,796,897						
msn-money	ht	-0.17%	5.73	5.74	-0.01	732,077	5.77	5.68	5.74	6.94	4.16	169.80 mil	-63.67	974.63 mil	4.18%	0.24	-0.09	
nasdaq-com	ht	0.17%	$ 5.73		0.01	732,077	$ 5.77	$ 5.68	$ 5.74	$ 6.94	$ 4.16	169,797,000		$ 972,936,810	4.18 %	$0.240000	$ -0.12	
optimum	ht	-0.17%	5.73 ( 4:15 pm edt)	5.74	-0.01	732,077	5.77	5.68	5.74	6.94	4.16	169.80m		972.9m	3.49	0.20	-0.14	
paidcontent	ht	-0.1742%	5.730 usd	5.740	-0.0100	732,077	5.770	5.680	5.740	6.940	4.160	169,796,897						
pc-quote	ht	-0.17%	5.73	5.74	-0.01	732,077	5.77	5.68	5.74	6.94	4.16	170,093,333	-63.77778	974,635,000		0.06		
personal-wealth-biz	ht	-0.17%	5.73	5.74	-0.01	732,519	5.77	5.68	5.74	6.94	4.16				3.66	0.21	-0.134	
predictwallstreet	ht	-0.17%	5.73		-0.01	732,077												
raymond-james	ht	-0.17	5.73	5.74	-0.01	732,077	5.77	5.68	5.73	6.94	4.16						-0.12	
renewable-energy-world	ht	-0.1742%	5.730 usd	5.740	-0.0100	732,077	5.770	5.680	5.740	6.940	4.160	169,796,897						
screamingmedia	ht	-0.17%	$	open: 5.74	-0.01	15,766	$5.77	$5.68	$5.74	$6.94	$4.16			$974.64m	4.19%	0.06		
scroli	ht	%	ht			0												
simple-stock-quotes	ht	-0.17%	last trade: 5.73		change: -0.010													
smartmoney	ht	(-0.17%)	5.73	$5.74	-0.01	732,077	$5.77	$5.68	$5.74	$6.94	$4.16			974,600	4.18%	$0.06		
stocknod	ht	-0.1742%	5.730 usd	5.740	-0.0100	732,077	5.770	5.680	5.740	6.940	4.160	169,796,897						
stockpickr	ht	-0.17%	$5.73 -0.01 | -0.17%	5.75	-0.01	732.08k	5.77	5.68	5.74	6.94	4.16							
stocksmart	ht	.0 %	$5.83	6.58	0	106,091	6.11	5.81										
stocktwits	ht	0.00%	5.74		0.00													
streetinsider-com	ht	0.17%	5.73	$5.74	-0.01	732,077	$5.77	$5.68	$5.74	$6.94	$4.16						$-0.14	
thecramerreport	ht		5.73	5.74	-0.01	732077	5.77	5.68										
thestree	ht	-0.17%	$5.73	5.75	-0.01	732077	5.77	5.68	5.74	-6.94	4.16	1.69796897e8		9.74634189e8				
tickerspy	ht	-0.17%	$5.73	5.74	-0.01	732,077	5.77	5.68	5.74	6.94	4.16		-63.8	974.3m	4.18%	$0.06		
tmx-quotemedia	ht	-0.17%	5.730	5.740	-0.010	732,519	5.770	5.680	5.740	6.940	4.160	169,796,897		972,936,220	4.181	0.060 usd	-0.13	
updown	ht	-0.17%	$5.73	$5.74	-$0.01	715,961	$5.77	$5.68	$5.74	$6.94	$4.16	169.79b		$946m			-0.13	
wallstreetsurvivor	ht	2.87%	5.73	5.74	0.16	716,320	5.77	5.68		6.94	4.43			$975m	4.20%	0.20 -	-0.16	
yahoo-finance	ht	0.17%	5.73	5.74	0.01	732,077	5.77	5.68	5.74	6.94	4.16			972.93m	4.20%	0.24	-0.13	
ycharts-com	ht	+0.00%	5.74		+0.00					6.94	4.16			971.61m	4.50%		-0.09	
zacks	ht	(-0.17%)	5.73		-0.01	vol.  732,077	5.77	5.68		6.94	4.16		15.94	974.64 m	4.18	0.24	.36	
advfn	ebsb	1.09	13.85	13.68	0.15	8270	13.86	13.57										
barchart	ebsb	+1.09%	13.85	13.68	+0.15	9,865	13.86	13.57	13.70	14.30	9.85		19.28	$311.21 m			+0.63	
barrons	ebsb	1.09%	13.85	13.68	+0.15	8,270	13.86	13.57				22.08 million		$307.04 million	ebsb has not issued dividends in more than 1 year.			
bloomberg	ebsb	1.095%	13.850	13.680	0.150	8,270	13.860	13.570		14.30	9.85	22.412mil	17.987	310.411mil			0.770	
boston-com	ebsb	+1.095%	13.85 usd	13.68	+0.1500	8,270	13.86	13.57	13.70	14.30	9.850	22,412,374						
bostonmerchant	ebsb	+1.095%	13.85 usd	13.68	+0.1500	8,270	13.86	13.57	13.70	14.30	9.850	22,412,374						
business-insider	ebsb	+1.095%	13.85 usd	13.68	+0.1500	8,270	13.86	13.57	13.70	14.30	9.850	22,412,374						
chron	ebsb	+1.095%	13.85 usd	13.68	+0.1500	8,270	13.86	13.57	13.70	14.30	9.850	22,412,374						
cio-com	ebsb	+1.09%	13.85 usd	13.68	+0.1500	8,270	13.86	13.57	13.70	14.30	9.850	22,412,374	21.98	310m				
cnn-money	ebsb	+1.09%today&rsquo;s change	13.85data as of 3:59pm et	13.68	+0.15	6,822	13.86	13.57	13.70				22.0	$310.4m				
easystockalterts	ebsb	1.10%	13.85	13.68	+0.15	8270	13.86	13.57	13.70	14.30	9.85		21.98				0.63	
eresearch-fidelity-com	ebsb	1.09%	13.8500	13.6800	0.1500	8,270	13.8600	13.5700	13.7000	14.3000	9.8500	22,412,000	21.75	$307.04m				
finance-abc7-com	ebsb	+1.095%	13.85 usd	13.68	+0.1500	8,270	13.86	13.57	13.70	14.30	9.850	22,412,374						
finance-abc7chicago-com	ebsb	+1.095%	13.85 usd	13.68	+0.1500	8,270	13.86	13.57	13.70	14.30	9.850	22,412,374						
financial-content	ebsb	+1.095%	13.85 usd	13.68	+0.1500	8,270	13.86	13.57	13.70	14.30	9.850	22,412,374						
finapps-forbes-com	ebsb	1.1%	$13.85	13.68	0.15	8,270	13.86	13.57	13.70	14.30	9.85	22 mil	22.0	310 mil	0.0	0.00	0.63	
finviz	ebsb	1.09%	13.85			8,270			13.70	-3.15%	40.61%	22.41m	22.34	310.38m			0.62	
fool	ebsb	+1.09%	$13.85	$13.68	0.15	7,286	$13.86	$13.57	$13.70	$14.30	$9.85		21.70	$310.41m				
foxbusiness	ebsb		$13.85		+0.15	8,270			$13.70									
google-finance	ebsb	(1.09%)	13.85	13.68	+0.15	8,270.00	13.86	13.57		14.30	9.85	22.41m	22.27	310.41m			0.62	
howthemarketworks	ebsb	1.169%	13.85	13.68	0.16	5,322	13.86	13.57	13.69									
hpcwire	ebsb	+1.095%	13.85 usd	13.68	+0.1500	8,270	13.86	13.57	13.70	14.30	9.850	22,412,374						
insidestocks	ebsb	+1.09%	13.85	13.68	+0.15	8270	13.86	13.57										
investopedia	ebsb	+1.09 %	$13.85	13.68	+0.15				13.70									
investorguide	ebsb	+1.09%	13.85	13.68	+0.15		13.86	13.57		14.30	9.85		21.75	301.5m			0.63	
marketintellisearch	ebsb	1.09 %	$13.85	$13.68	0.15	1.70k	$13.86	$13.57	$13.70			22.41m	22.10	0.31b	0.0 %		0.62	
marketwatch	ebsb	+1.09%	$13.85	open: 13.68	+0.15	1,448	$13.86	$13.57	$13.70	$14.30	$9.85		22.30	$307.04m			0.62	
minyanville	ebsb	+1.095%	13.85 usd	13.68	+0.1500	8,270	13.86	13.57	13.70	14.30	9.850	22,412,374						
msn-money	ebsb	+1.09%	13.85	13.68	+0.15	8,270	13.86	13.57	13.70	14.30	9.85	22.41 mil	21.98	307.05 mil			0.62	
nasdaq-com	ebsb	1.09%	$ 13.85	$ 13.68	0.15	8,270	$ 13.86	$ 13.57	$ 13.70	$ 14.30	$ 9.85	22,412,000	21.98	$ 310,406,200			$ 0.63	
optimum	ebsb	+1.09%	13.85 ( 4:30 pm edt)	13.68	+0.15	8,270	13.86	13.57	13.70	14.30	9.85	22.41m	22.0	310.4m			0.63	
paidcontent	ebsb	+1.095%	13.85 usd	13.68	+0.1500	8,270	13.86	13.57	13.70	14.30	9.850	22,412,374						
pc-quote	ebsb	1.09%	13.85	13.68	0.15	8,270	13.86	13.57	13.7	14.30	9.85	22,169,271	21.74603	307,044,000				
personal-wealth-biz	ebsb	+1.09%	13.85	13.68		8,270	13.86	13.57	13.70	14.30	9.85		21.75			0.00	0.63	
predictwallstreet	ebsb	+1.09%	13.85		+0.15	8,270												
raymond-james	ebsb	1.09	13.85	13.68	0.15	8,270	13.86	13.57	13.85	14.30	9.85		21.98				0.63	
renewable-energy-world	ebsb	+1.095%	13.85 usd	13.68	+0.1500	8,270	13.86	13.57	13.70	14.30	9.850	22,412,374						
screamingmedia	ebsb	+1.09%	$	open: 13.68	+0.15	1,448	$13.86	$13.57	$13.70	$14.30	$9.85		22.30	$307.04m			0.62	
scroli	ebsb	%	ebsb			0												
simple-stock-quotes	ebsb	+1.09%	last trade: 13.85		change: 0.150								p/e ratio: 21.75					
smartmoney	ebsb	(1.09%)	13.85	$13.68	0.15	8,270	$13.86	$13.57	$13.70	$14.30	$9.85			307,100	0.00%	$0.00		
stocknod	ebsb	+1.095%	13.85 usd	13.68	+0.1500	8,270	13.86	13.57	13.70	14.30	9.850	22,412,374						
stockpickr	ebsb	1.09%	$13.85 0.15 | 1.09%	13.68	0.15	8.27k	13.86	13.57	13.70	14.30	9.85							
stocksmart	ebsb	%	$13.29	11.65		1,548	13.81	13.24										
stocktwits	ebsb	-0.73%	13.60		-0.10													
streetinsider-com	ebsb	1.09%	13.85	$13.68	+0.15	8,270	$13.86	$13.57	$13.70	$14.30	$9.85		21.98				$0.63	
thecramerreport	ebsb		13.85	13.68	+0.15	8270	13.86	13.57										
thestree	ebsb	1.09%	$13.85	13.68	0.15	8270	13.86	13.57	13.7	-14.3	9.85	2.2412374e7		3.07049524e8				
tickerspy	ebsb	1.09%	$13.85	13.68	+0.15	8,270	13.86	13.57	13.70	14.30	9.85		21.7	312.1m	0.00%	$0.00		
tmx-quotemedia	ebsb	1.09%	13.850	13.680	0.150	8,270	13.860	13.570	13.700	14.300	9.850	22,412,374	21.70	310,411,380			0.63	
updown	ebsb	1.09%	$13.85	$13.68	$0.15	6,822	$13.86	$13.57	$13.70	$14.30	$9.85	22.41b	21.99	$306m			0.62	
wallstreetsurvivor	ebsb	1.17%	13.85	13.68	0.16	5,322	13.86	13.57		14.30	10.25		21.70	$307m			0.61	
yahoo-finance	ebsb	1.09%	13.85	13.68	0.15	8,270	13.86	13.57	13.70	14.30	9.85		21.98	301.50m			0.63	
ycharts-com	ebsb	-0.73%	13.60		-0.10					14.30	9.85		21.59	305.59m	0.00%		0.63	
zacks	ebsb	(1.09%)	13.85		0.15	vol.  8,270	13.86	13.57		14.30	9.85		19.3	307.04 m	0.00	0.00	.71	
advfn	klic	-0.26	11.38	11.54	-0.03	1498512	11.67	11.25										
barchart	klic	-0.26%	11.38	11.54	-0.03	1,402,098	11.67	11.25	11.41	12.72	5.27		4.80	$812.65 m			+2.18	
barrons	klic	0.26%	11.38	11.54	-0.03	1.461m	11.67	11.25				73.55 million		$821.51 million	klic has not issued dividends in more than 1 year.	$0.04		
bloomberg	klic	-0.263%	11.380	11.540	-0.030	1,498,512	11.670	11.250		12.72	5.27	71.999mil	5.103	819.344mil			2.230	
boston-com	klic	-0.2629%	11.38 usd	11.54	-0.0300	1,495,112	11.67	11.25	11.41	12.72	5.270	71,998,581						
bostonmerchant	klic	-0.2629%	11.38 usd	11.54	-0.0300	1,495,112	11.67	11.25	11.41	12.72	5.270	71,998,581						
business-insider	klic	-0.2629%	11.38 usd	11.54	-0.0300	1,495,112	11.67	11.25	11.41	12.72	5.270	71,998,581						
chron	klic	-0.2629%	11.38 usd	11.54	-0.0300	1,495,112	11.67	11.25	11.41	12.72	5.270	71,998,581						
cio-com	klic	-0.26%	11.38 usd	11.54	-0.0300	1,495,112	11.67	11.25	11.41	12.72	5.270	71,998,581	5.244	819m				
cnn-money	klic	-0.26%	11.38	11.54	-0.03	1,465,702	11.67	11.25	11.41				5.2	$819.3m				
easystockalterts	klic	-0.26%	11.38	11.54	-0.03	1495112	11.67	11.25	11.41	12.72	5.27		5.24				2.17	
eresearch-fidelity-com	klic	-0.26%	11.3800	11.5400	-0.0300	1,498,512	11.6700	11.2500	11.4100	12.7200	5.2700	71,999,000	5.23	$821.51m				
finance-abc7-com	klic	-0.2629%	11.38 usd	11.54	-0.0300	1,495,112	11.67	11.25	11.41	12.72	5.270	71,998,581						
finance-abc7chicago-com	klic	-0.2629%	11.38 usd	11.54	-0.0300	1,495,112	11.67	11.25	11.41	12.72	5.270	71,998,581						
financial-content	klic	-0.2629%	11.38 usd	11.54	-0.0300	1,495,112	11.67	11.25	11.41	12.72	5.270	71,998,581						
finapps-forbes-com	klic	-0.3%	$11.38	11.54	-0.03	1,498,512	11.67	11.25	11.41	12.72	5.27	72 mil	5.2	819 mil	0.0	0.00	2.18	
finviz	klic	-0.26%	11.38			1,498,512			11.41	-10.53%	115.94%	72.00m	5.23	821.52m			2.18	
fool	klic	-0.26%	$11.38	$11.54	-0.03	1,465,702	$11.67	$11.25	$11.41	$12.72	$5.27		5.30	$819.34m				
foxbusiness	klic		$11.38		-0.03	1,510,795			$11.41									
google-finance	klic	(-0.26%)	11.38	11.54	-0.03	1.50m	11.67	11.25		12.72	5.27	72.00m	5.22	819.34m			2.18	
howthemarketworks	klic	2.154%	11.38	11.54	0.24	1,495,112	11.67	11.25	11.14									
hpcwire	klic	-0.2629%	11.38 usd	11.54	-0.0300	1,495,112	11.67	11.25	11.41	12.72	5.270	71,998,581						
insidestocks	klic	-0.26%	11.38	11.54	-0.03	1510695	11.67	11.25					price earnings ratio: 5.22					
investopedia	klic	-0.26 %	$11.38	11.54	-0.03				11.41									
investorguide	klic	-0.26%	11.38	11.49	-0.03		11.67	11.25		12.72	5.27		5.24	819.3m			2.179	
marketintellisearch	klic	-0.26 %	$11.38	$11.49	-0.03	1448.60k	$11.67	$11.25	$11.41			72.00m	5.23	0.82b	0.0 %		2.18	
marketwatch	klic	-0.26%	$11.38	open: 11.54	-0.03	12,965	$11.67	$11.25	$11.41	$12.72	$5.27		5.20	$821.51m			2.19	
minyanville	klic	-0.2629%	11.38 usd	11.54	-0.0300	1,495,112	11.67	11.25	11.41	12.72	5.270	71,998,581						
msn-money	klic	-0.26%	11.38	11.54	-0.03	1.5 mil	11.67	11.25	11.41	12.72	5.27	72.00 mil	5.24	821.5 mil			2.18	
nasdaq-com	klic	0.26%	$ 11.38	$ 11.54	0.03	1,498,512	$ 11.67	$ 11.25	$ 11.41	$ 12.72	$ 5.27	71,999,000	5.22	$ 819,348,620			$ 2.18	
optimum	klic	-0.26%	11.38 ( 4:00 pm edt)	11.54	-0.03	1,495,112	11.67	11.25	11.41	12.72	5.27	72.00m	5.2	819.3m			2.17	
paidcontent	klic	-0.2629%	11.38 usd	11.54	-0.0300	1,495,112	11.67	11.25	11.41	12.72	5.270	71,998,581						
pc-quote	klic	-0.26%	11.38	11.54	-0.03	1,510,695	11.67	11.25	11.41	12.72	5.27	72,188,805	5.25806	821,509,000				
personal-wealth-biz	klic	-0.26%	11.38	11.49	-0.03	1,510,795	11.67	11.25	11.41	12.72	5.27		5.24			0.00	2.179	
predictwallstreet	klic	-0.26%	11.38		-0.03	1,498,512												
raymond-james	klic	-0.26	11.38	11.54	-0.03	1,498,512	11.67	11.25	11.38	12.72	5.27		5.06				2.25	
renewable-energy-world	klic	-0.2629%	11.38 usd	11.54	-0.0300	1,495,112	11.67	11.25	11.41	12.72	5.270	71,998,581						
screamingmedia	klic	-0.26%	$	open: 11.54	-0.03	12,965	$11.67	$11.25	$11.41	$12.72	$5.27		5.20	$821.51m			2.19	
scroli	klic	%	klic			0												
simple-stock-quotes	klic	-0.26%	last trade: 11.38		change: -0.030								p/e ratio: 5.24					
smartmoney	klic	(-0.26%)	11.38	$11.54	-0.03	1,498,512	$11.67	$11.25	$11.41	$12.72	$5.27			821,500	0.00%	$0.00		
stocknod	klic	-0.2629%	11.38 usd	11.54	-0.0300	1,495,112	11.67	11.25	11.41	12.72	5.270	71,998,581						
stockpickr	klic	-0.26%	$11.38 -0.03 | -0.26%	11.54	-0.03	1.50m	11.67	11.25	11.41	12.72	5.27							
stocksmart	klic	.0 %	$11.71	7.21	0	231,667	12.07	11.71										
stocktwits	klic	-0.26%	11.38		-0.03													
streetinsider-com	klic	0.26%	11.38	$11.54	-0.03	1,495,112	$11.67	$11.25	$11.41	$12.72	$5.27		5.24				$2.17	
thecramerreport	klic		11.38	11.49	-0.03	1498512	11.67	11.25										
thestree	klic	-0.26%	$11.38	11.54	-0.03	1498512	11.67	11.25	11.41	-12.72	5.27	7.1998581e7		8.21503809e8				
tickerspy	klic	-0.26%	$11.38	11.54	-0.03	1,498,512	11.67	11.25	11.41	12.72	5.27		5.3	819.3m	0.00%	$0.00		
tmx-quotemedia	klic	-0.26%	11.380	11.540	-0.030	1,510,795	11.670	11.250	11.410	12.720	5.270	71,998,581	5.30	819,343,852			2.17	
updown	klic	-0.26%	$11.38	$11.54	-$0.03	1,461,302	$11.67	$11.25	$11.41	$12.72	$5.27	71.99b	5.04	$802m			2.26	
wallstreetsurvivor	klic	2.15%	11.38	11.54	0.24	1,495,112	11.67	11.25		12.72	5.27		5.30	$822m			1.92	
yahoo-finance	klic	0.26%	11.38	11.49	0.03	1,498,512	11.67	11.25	11.41	12.72	5.27		5.22	819.34m			2.18	
ycharts-com	klic	-0.26%	11.38		-0.03					12.72	5.27		5.22	812.65m	0.00%		2.18	
zacks	klic	(-0.26%)	11.38		-0.03	vol.  1,498,512	11.67	11.25		12.72	5.27		4.92	821.51 m	0.00	0.00	2.32	
advfn	adtn	1.37	39.93	39.47	0.54	646064	40.04	39.29										
barchart	adtn	+1.37%	39.93	39.47	+0.54	646,064	40.04	39.29	39.39	47.59	26.59		19.16	$2.58 b	0.93%	$0.36	+2.02	
barrons	adtn	1.37%	39.93	39.47	+0.54	645,861	40.04	39.29				63.88 million		$2.55 billion	0.90%	$0.09		
bloomberg	adtn	1.371%	39.930	39.470	0.540	646,064	40.040	39.290		47.70	26.86	64.670mil	21.127	2,582.279mil	0.902	0.090 regular cash	1.890	
boston-com	adtn	+1.371%	39.93 usd	39.47	+0.5400	646,064	40.04	39.29	39.39	47.70	26.86	64,670,146						
bostonmerchant	adtn	+1.371%	39.93 usd	39.47	+0.5400	646,064	40.04	39.29	39.39	47.70	26.86	64,670,146						
business-insider	adtn	+1.371%	39.93 usd	39.47	+0.5400	646,064	40.04	39.29	39.39	47.70	26.86	64,670,146						
chron	adtn	+1.371%	39.93 usd	39.47	+0.5400	646,064	40.04	39.29	39.39	47.70	26.86	64,670,146						
cio-com	adtn	+1.37%	39.93 usd	39.47	+0.5400	646,064	40.04	39.29	39.39	47.70	26.86	64,670,146	19.87	3b	0.9	0.36		
cnn-money	adtn	+1.37%	39.93	39.47	+0.54	645,861	40.04	39.29	39.39				19.9	$2.6b	0.90%			
easystockalterts	adtn	1.37%	39.93	39.47	+0.54	646064	40.04	39.29	39.39	47.70	26.86		19.87				2.01	
eresearch-fidelity-com	adtn	1.37%	39.9300	39.4700	0.5400	646,064	40.0400	39.2900	39.3900	47.7000	26.8550	64,670,000	19.50	$2.55b	0.91%	$0.090000		
finance-abc7-com	adtn	+1.371%	39.93 usd	39.47	+0.5400	646,064	40.04	39.29	39.39	47.70	26.86	64,670,146						
finance-abc7chicago-com	adtn	+1.371%	39.93 usd	39.47	+0.5400	646,064	40.04	39.29	39.39	47.70	26.86	64,670,146						
financial-content	adtn	+1.371%	39.93 usd	39.47	+0.5400	646,064	40.04	39.29	39.39	47.70	26.86	64,670,146						
finapps-forbes-com	adtn	1.4%	$39.93	39.47	0.54	646,064	40.04	39.29	39.39	47.70	26.85	65 mil	19.8	3 bil	0.9	0.36	2.02	
finviz	adtn	1.37%	39.93			645,861			39.39	-16.11%	50.16%	64.67m	19.87	2.58b		0.36	2.01	
fool	adtn	+1.37%	$39.93	$39.47	0.54	638,286	$40.04	$39.29	$39.39	$47.70	$26.85		19.60	$2.58b	1.70%	0.36		
foxbusiness	adtn		$39.93		+0.54	646,064			$39.39									
google-finance	adtn	(1.37%)	39.93	39.47	+0.54	645,861.00	40.04	39.29		47.70	26.85	64.67m	19.85	2.58b	0.90	0.09	2.01	
howthemarketworks	adtn	3.152%	39.93	39.47	1.22	631,898	40.04	39.29	38.71									
hpcwire	adtn	+1.371%	39.93 usd	39.47	+0.5400	646,064	40.04	39.29	39.39	47.70	26.86	64,670,146						
insidestocks	adtn	+1.37%	39.93	39.47	+0.54	646064	40.04	39.29					price earnings ratio: 22.31					
investopedia	adtn	+1.37 %	$39.93	39.47	+0.54				39.39									
investorguide	adtn	+1.37%	39.93	39.62	+0.54		40.04	39.29		47.70	25.57		19.62	2.582b			2.008	
marketintellisearch	adtn	1.37 %	$39.93	$39.62	0.54	559.10k	$40.04	$39.29	$39.39			64.67m	19.60	2.55b	0.91 %		2.01	
marketwatch	adtn	+1.37%	$39.93	open: 39.47	+0.54	82,477	$40.04	$39.29	$39.39	$47.70	$26.86		36.54	$2.55b	0.90%	0.09	1.09	
minyanville	adtn	+1.371%	39.93 usd	39.47	+0.5400	645,861	40.04	39.29	39.39	47.70	26.86	64,670,146						
msn-money	adtn	+1.37%	39.93	39.47	+0.54	645,861	40.04	39.29	39.39	47.70	26.86	64.67 mil	19.87	2.55 bil	0.91%	0.36	2.01	
nasdaq-com	adtn	1.37%	$ 39.93	$ 39.47	0.54	646,064	$ 40.04	$ 39.29	$ 39.39	$ 47.70	$ 26.855	64,670,000	19.77	$ 2,582,273,100	0.91 %	$0.360000	$ 2.02	
optimum	adtn	+1.37%	39.93 ( 4:30 pm edt)	39.47	+0.54	645,861	40.04	39.29	39.39	47.70	26.86	64.67m	19.9	2.6b	0.90	0.36	2.01	
paidcontent	adtn	+1.371%	39.93 usd	39.47	+0.5400	645,861	40.04	39.29	39.39	47.70	26.86	64,670,146						
pc-quote	adtn	1.37%	39.93	39.47	0.54	646,064	40.04	39.29	39.39	47.70	26.86	63,795,424	19.59701	2,547,351,000		0.09		
personal-wealth-biz	adtn	+1.37%	39.93	39.62		646,064	40.04	39.29	39.39	47.70	25.57		19.62		0.91	0.36	2.008	
predictwallstreet	adtn	+1.37%	39.93		+0.54	645,861												
raymond-james	adtn	1.37	39.93	39.47	0.54	645,861	40.04	39.29	39.93	47.70	26.86		19.38				2.06	
renewable-energy-world	adtn	+1.371%	39.93 usd	39.47	+0.5400	645,861	40.04	39.29	39.39	47.70	26.86	64,670,146						
screamingmedia	adtn	+1.37%	$	open: 39.47	+0.54	82,477	$40.04	$39.29	$39.39	$47.70	$26.86		36.54	$2.55b	0.90%	0.09	1.09	
scroli	adtn	%	adtn			0												
simple-stock-quotes	adtn	+1.37%	last trade: 39.93		change: 0.540								p/e ratio: 19.62					
smartmoney	adtn	(1.37%)	39.93	$39.47	0.54	646,064	$40.04	$39.29	$39.39	$47.70	$26.86			2,547,400	0.91%	$0.09		
stocknod	adtn	+1.371%	39.93 usd	39.47	+0.5400	646,064	40.04	39.29	39.39	47.70	26.86	64,670,146						
stockpickr	adtn	1.37%	$39.93 0.54 | 1.37%	39.47	0.54	645.86k	40.04	39.29	39.39	47.70	26.86							
stocksmart	adtn	.0 %	$41.48	36.39	0	146,010	43.37	41.41										
stocktwits	adtn	1.47%	39.97		+0.58													
streetinsider-com	adtn	1.37%	39.93	$39.47	+0.54	646,064	$40.04	$39.29	$39.39	$47.70	$26.86		19.87				$2.01	
thecramerreport	adtn		39.93	39.62	+0.54	646064	40.04	39.29										
thestree	adtn	1.37%	$39.93	39.47	0.54	645861	40.04	39.29	39.39	-47.7	26.86	6.4670146e7		2.547357051e9				
tickerspy	adtn	1.37%	$39.93	39.47	+0.54	645,861	40.04	39.29	39.39	47.70	26.86		19.6	2.5b	0.91%	$0.09		
tmx-quotemedia	adtn	1.37%	39.930	39.470	0.540	646,064	40.040	39.290	39.390	47.700	26.855	64,670,146	19.60	2,582,278,930	0.902	0.090 usd	2.01	
updown	adtn	1.37%	$39.93	$39.47	$0.54	563,171	$40.04	$39.29	$39.39	$47.70	$26.86	64.67b	19.09	$2.50b			2.06	
wallstreetsurvivor	adtn	3.15%	39.93	39.47	1.22	631,898	40.04	39.29		47.70	28.51		19.60	$3b	0.90%	0.36 -	1.78	
yahoo-finance	adtn	1.37%	39.93	39.62	0.54	646,064	40.04	39.29	39.39	47.70	26.86		19.89	2.58b	0.90%	0.36	2.01	
ycharts-com	adtn	+1.47%	39.97		+0.58					47.70	26.85		19.89	2.58b	0.89%		2.01	
zacks	adtn	(1.37%)	39.93		0.54	vol.  645,861	40.04	39.29		47.70	26.63		19.5	2.55 b	0.91	0.36	2.02	
advfn	hk	0.20	25.41	25.34	0.05	3394493	25.81	25.19										
barchart	hk	+0.20%	25.41	25.34	+0.05	3,394,493	25.81	25.19	25.36	27.45	14.32		51.40	$7.69 b			+0.11	
barrons	hk	0.20%	25.41	25.34	+0.05	3.392m	25.81	25.19				302.48 million		$7.70 billion	hk has not issued dividends in more than 1 year.			
bloomberg	hk	0.197%	25.410	25.340	0.050	3,394,493	25.810	25.190		27.45	14.32	303.787mil	45.375	7,719.229mil			0.560	
boston-com	hk	+0.1972%	25.41 usd	25.34	+0.0500	3,394,493	25.81	25.19	25.36	27.27	14.32	303,787,055						
bostonmerchant	hk	+0.1972%	25.41 usd	25.34	+0.0500	3,394,493	25.81	25.19	25.36	27.27	14.32	303,787,055						
business-insider	hk	+0.1972%	25.41 usd	25.34	+0.0500	3,394,493	25.81	25.19	25.36	27.27	14.32	303,787,055						
chron	hk	+0.1972%	25.41 usd	25.34	+0.0500	3,394,493	25.81	25.19	25.36	27.27	14.32	303,787,055						
cio-com	hk	+0.20%	25.41 usd	25.34	+0.0500	3,394,493	25.81	25.19	25.36	27.27	14.32	303,787,055	97.73	8b				
cnn-money	hk	+0.20%	25.41	25.34	+0.05	3,392,793	25.81	25.19	25.36				97.7	$7.7b				
easystockalterts	hk	0.20%	25.41	25.34	+0.05	3394493	25.81	25.19	25.36	27.45	14.32		97.73				0.26	
eresearch-fidelity-com	hk	0.20%	25.4100	25.3400	0.0500	3,394,493	25.8100	25.1900	25.3600	27.4500	14.3200	303,787,000	97.54	$7.70b				
finance-abc7-com	hk	+0.1972%	25.41 usd	25.34	+0.0500	3,394,493	25.81	25.19	25.36	27.27	14.32	303,787,055						
finance-abc7chicago-com	hk	+0.1972%	25.41 usd	25.34	+0.0500	3,394,493	25.81	25.19	25.36	27.27	14.32	303,787,055						
financial-content	hk	+0.1972%	25.41 usd	25.34	+0.0500	3,394,493	25.81	25.19	25.36	27.27	14.32	303,787,055						
finapps-forbes-com	hk	0.2%	$25.41	25.34	0.05	3,394,493	25.81	25.19	25.36	27.45	14.32	304 mil	231.0	8 bil	0.0	0.00	0.11	
finviz	hk	0.20%	25.41			3,392,793			25.36	-7.43%	77.44%	303.79m	97.73	7.72b			0.26	
fool	hk	+0.20%	$25.41	$25.34	0.05	3,376,035	$25.81	$25.19	$25.36	$27.45	$14.32		253.60	$7.72b				
foxbusiness	hk		$25.41		+0.05	3,394,793			$25.36									
google-finance	hk	(0.20%)	25.41	25.34	+0.05	3.39m	25.81	25.19		27.45	14.32	303.79m	98.45	7.72b			0.26	
howthemarketworks	hk	3%	25.41	25.34	0.74	3,391,635	25.81	25.19	24.67									
hpcwire	hk	+0.1972%	25.41 usd	25.34	+0.0500	3,394,493	25.81	25.19	25.36	27.27	14.32	303,787,055						
insidestocks	hk	+0.20%	25.41	25.34	+0.05	3391935	25.81	25.19					price earnings ratio: 52.94					
investopedia	hk	+0.20 %	$25.41	25.34	+0.05				25.36									
investorguide	hk	+0.20%	25.41	25.34	+0.05		25.79	25.19		27.30	14.32		243.85	7.719b			0.104	
marketintellisearch	hk	0.2 %	$25.41	$25.34	0.05	3262.00k	$25.81	$25.19	$25.36			303.79m	97.54	7.70b	0.0 %		0.26	
marketwatch	hk	+0.20%	$25.49	open: 25.34	+0.05	18,558	$25.81	$25.19	$25.36	$27.45	$14.32		99.14	$7.70b			0.26	
minyanville	hk	+0.1972%	25.41 usd	25.34	+0.0500	3,394,493	25.81	25.19	25.36	27.27	14.32	303,787,055						
msn-money	hk	+0.20%	25.41	25.34	+0.05	3.39 mil	25.81	25.19	25.36	27.45	14.32	303.79 mil	97.73	7.7 bil			0.10	
nasdaq-com	hk	0.2%	$ 25.41		0.05	3,394,493	$ 25.81	$ 25.19	$ 25.36	$ 27.45	$ 14.32	303,787,000	231	$ 7,719,227,670			$ 0.11	
optimum	hk	+0.20%	25.41 ( 4:15 pm edt)	25.34	+0.05	3,394,493	25.81	25.19	25.36	27.45	14.32	303.79m	97.7	7.7b			0.26	
paidcontent	hk	+0.1972%	25.41 usd	25.34	+0.0500	3,394,493	25.81	25.19	25.36	27.27	14.32	303,787,055						
pc-quote	hk	0.20%	25.41	25.34	0.05	3,394,493	25.81	25.19	25.36	27.45	14.32	303,189,217	97.53846	7,704,038,000				
personal-wealth-biz	hk	+0.20%	25.41	25.34		3,394,793	25.81	25.19	25.36	27.30	14.32		243.85			0.00	0.104	
predictwallstreet	hk	+0.20%	25.41		+0.05	3,394,493												
raymond-james	hk	0.20	25.41	25.34	0.05	3,394,493	25.81	25.19	25.41	27.45	14.32		97.73				0.26	
renewable-energy-world	hk	+0.1972%	25.41 usd	25.34	+0.0500	3,394,493	25.81	25.19	25.36	27.27	14.32	303,787,055						
screamingmedia	hk	+0.20%	$	open: 25.34	+0.05	18,558	$25.81	$25.19	$25.36	$27.45	$14.32		99.14	$7.70b			0.26	
scroli	hk	%	hk			0												
simple-stock-quotes	hk	+0.20%	last trade: 25.41		change: 0.050								p/e ratio: 243.85					
smartmoney	hk	(0.20%)	25.41	$25.34	0.05	3,394,493	$25.81	$25.19	$25.36	$27.45	$14.32			7,704,000	0.00%	$0.00		
stocknod	hk	+0.1972%	25.41 usd	25.34	+0.0500	3,394,493	25.81	25.19	25.36	27.27	14.32	303,787,055						
stockpickr	hk	0.20%	$25.41 0.05 | 0.20%	25.34	0.05	3.39m	25.81	25.19	25.36	27.45	14.32							
stocksmart	hk	.0 %	$25.94	18.08	0	532,193	27.43	25.86										
stocktwits	hk	0.20%	25.41		+0.05													
streetinsider-com	hk	0.20%	25.41	$25.34	+0.05	3,394,493	$25.81	$25.19	$25.36	$27.45	$14.32		97.73				$0.26	
thecramerreport	hk		25.41	25.34	+0.05	3394493	25.81	25.19										
thestree	hk	0.2%	$25.41	25.34	0.05	3391993	25.81	25.19	25.36	-27.45	14.32	3.03787055e8		7.704039715e9				
tickerspy	hk	0.20%	$25.41	25.34	+0.05	3,394,493	25.81	25.19	25.36	27.45	14.32		97.5	7.7b	0.00%	$0.00		
tmx-quotemedia	hk	0.20%	25.410	25.340	0.050	3,394,793	25.810	25.190	25.360	27.450	14.320	303,787,055	253.60	7,719,229,068			0.10	
updown	hk	0.20%	$25.41	$25.34	$0.05	3,376,035	$25.81	$25.19	$25.36	$27.45	$14.32	303.78b	243.57	$7.49b			0.10	
wallstreetsurvivor	hk	3.00%	25.41	25.34	0.74	3,391,635	25.81	25.19		27.45	14.32		253.60	$8b			0.62	
yahoo-finance	hk	0.20%	25.41	25.34	0.05	3,394,493	25.81	25.19	25.36	27.45	14.32		244.33	7.72b			0.10	
ycharts-com	hk	+0.20%	25.41		+0.05					27.45	14.32		264.69	7.69b	0.00%		0.10	
zacks	hk	(0.20%)	25.41		0.05	vol.  3,394,493	25.81	25.19		27.45	14.32		52.83	7.70 b	0.00	0.00	.48	
advfn	wat	0.31	97.93	97.3	0.3	415895	98.03	96.84										
barchart	wat	+0.31%	97.93	97.30	+0.30	415,895	98.03	96.84	97.63	100.00	60.01		22.21	$8.94 b			+4.29	
barrons	wat	0.31%	97.93	97.30	+0.30	414,433	98.03	96.84				94.06 million		$8.95 billion	wat has not issued dividends in more than 1 year.			
bloomberg	wat	0.307%	97.930	97.300	0.300	415,895	98.030	96.840		100.00	60.01	91.639mil	22.988	8,974.175mil			4.260	
boston-com	wat	+0.3073%	97.93 usd	97.30	+0.3000	415,895	98.03	96.84	97.63	100.00	60.01	91,638,667						
bostonmerchant	wat	+0.3073%	97.93 usd	97.30	+0.3000	415,895	98.03	96.84	97.63	100.00	60.01	91,638,667						
business-insider	wat	+0.3073%	97.93 usd	97.30	+0.3000	415,895	98.03	96.84	97.63	100.00	60.01	91,638,667						
chron	wat	+0.3073%	97.93 usd	97.30	+0.3000	415,895	98.03	96.84	97.63	100.00	60.01	91,638,667						
cio-com	wat	+0.31%	97.93 usd	97.30	+0.3000	415,895	98.03	96.84	97.63	100.00	60.01	91,638,667	22.88	9b				
cnn-money	wat	+0.31%	97.93	97.30	+0.30	414,433	98.03	96.84	97.63				22.9	$9.0b				
easystockalterts	wat	0.31%	97.93	97.30	+0.30	415895	98.03	96.84	97.63	100.00	60.01		22.88				4.28	
eresearch-fidelity-com	wat	0.31%	97.9300	97.3000	0.3000	415,895	98.0300	96.8400	97.6300	100.0000	60.0100	91,639,000	22.76	$8.95b				
finance-abc7-com	wat	+0.3073%	97.93 usd	97.30	+0.3000	415,895	98.03	96.84	97.63	100.00	60.01	91,638,667						
finance-abc7chicago-com	wat	+0.3073%	97.93 usd	97.30	+0.3000	415,895	98.03	96.84	97.63	100.00	60.01	91,638,667						
financial-content	wat	+0.3073%	97.93 usd	97.30	+0.3000	415,895	98.03	96.84	97.63	100.00	60.01	91,638,667						
finapps-forbes-com	wat	0.3%	$97.93	97.30	0.30	415,895	98.03	96.84	97.63	100.00	60.01	92 mil	22.8	9 bil	0.0	0.00	4.29	
finviz	wat	0.31%	97.93			414,995			97.63	-2.07%	63.19%	91.64m	22.83	8.97b			4.29	
fool	wat	+0.31%	$97.93	$97.30	0.30	414,895	$98.03	$96.84	$97.63	$100.00	$60.01		22.80	$8.97b				
foxbusiness	wat		$97.93		+0.30	415,895			$97.63									
google-finance	wat	(0.31%)	97.93	97.30	+0.30	414,995.00	98.03	96.84		100.00	60.01	91.64m	22.85	8.97b			4.29	
howthemarketworks	wat	2.287%	97.93	97.3	2.19	414,433	98.03	96.84	95.74									
hpcwire	wat	+0.3073%	97.93 usd	97.30	+0.3000	415,895	98.03	96.84	97.63	100.00	60.01	91,638,667						
insidestocks	wat	+0.31%	97.93	97.30	+0.30	414433	98.03	96.84					price earnings ratio: 22.62					
investopedia	wat	+0.31 %	$97.93	97.30	+0.30				97.63									
investorguide	wat	+0.31%	97.93	97.30	+0.30		98.03	96.84		100.00	60.01		22.79	8.974b			4.284	
marketintellisearch	wat	0.31 %	$97.93	$97.30	0.30	363.40k	$98.03	$96.84	$97.63			91.64m	22.76	8.95b	0.0 %		4.29	
marketwatch	wat	+0.31%	$97.56	open: 97.30	+0.30	2,777	$98.03	$96.84	$97.63	$100.00	$60.01		40.00	$8.95b			2.45	
minyanville	wat	+0.3073%	97.93 usd	97.30	+0.3000	414,995	98.03	96.84	97.63	100.00	60.01	91,638,667						
msn-money	wat	+0.31%	97.93	97.30	+0.30	414,995	98.03	96.84	97.63	100.00	60.01	91.64 mil	22.88	8.95 bil			4.29	
nasdaq-com	wat	0.31%	$ 97.93		0.30	414,995	$ 98.03	$ 96.84	$ 97.63	$ 100	$ 60.01	91,639,000	22.83	$ 8,974,207,270			$ 4.29	
optimum	wat	+0.31%	97.93 ( 4:15 pm edt)	97.30	+0.30	414,895	98.03	96.84	97.63	100.00	60.01	91.64m	22.9	9.0b			4.28	
paidcontent	wat	+0.3073%	97.93 usd	97.30	+0.3000	414,995	98.03	96.84	97.63	100.00	60.01	91,638,667						
pc-quote	wat	0.31%	97.93	97.3	0.30	415,895	98.03	96.84	97.63	100.00	60.01	91,358,276	22.81075	8,946,716,000				
personal-wealth-biz	wat	+0.31%	97.93	97.30		415,895	98.03	96.84	97.63	100.00	60.01		22.79			0.00	4.284	
predictwallstreet	wat	+0.31%	97.93		+0.30	414,995												
raymond-james	wat	0.31	97.93	97.30	0.30	414,995	98.03	96.84	97.93	100.00	60.01		22.46				4.36	
renewable-energy-world	wat	+0.3073%	97.93 usd	97.30	+0.3000	414,995	98.03	96.84	97.63	100.00	60.01	91,638,667						
screamingmedia	wat	+0.31%	$	open: 97.30	+0.30	1,877	$98.03	$96.84	$97.63	$100.00	$60.01		40.00	$8.95b			2.45	
scroli	wat	0.31%	wat 97.93	97.30	0.30	322,508	98.03	96.84	97.63	100.00	60.01		22.85				4.29	
simple-stock-quotes	wat	+0.31%	last trade: 97.93		change: 0.300								p/e ratio: 22.79					
smartmoney	wat	(0.31%)	97.93	$97.30	0.30	414,995	$98.03	$96.84	$97.63	$100.00	$60.01			8,946,700	0.00%	$0.00		
stocknod	wat	+0.3073%	97.93 usd	97.30	+0.3000	414,995	98.03	96.84	97.63	100.00	60.01	91,638,667						
stockpickr	wat	0.31%	$97.93 0.30 | 0.31%	97.30	0.30	415.00k	98.03	96.84	97.63	100.00	60.01							
stocksmart	wat	.0 %	$95.95	78.29	0	63,964	98.33	95.93										
stocktwits	wat	0.30%	97.92		+0.29													
streetinsider-com	wat	0.31%	97.93	$97.30	+0.30	414,995	$98.03	$96.84	$97.63	$100.00	$60.01		22.88				$4.28	
thecramerreport	wat		97.93	97.30	+0.30	415895	98.03	96.84										
thestree	wat	0.31%	$97.93	97.3	0.3	414995	98.03	96.84	97.63	-100.0	60.01	9.1638667e7		8.946683059e9				
tickerspy	wat	0.31%	$97.93	97.30	+0.30	414,995	98.03	96.84	97.63	100.00	60.01		22.8	8.9b	0.00%	$0.00		
tmx-quotemedia	wat	0.31%	97.930	97.300	0.300	415,895	98.030	96.840	97.630	100.000	60.010	91,638,667	22.80	8,974,174,659			4.28	
updown	wat	0.31%	$97.93	$97.30	$0.30	412,520	$98.03	$96.84	$97.63	$100.00	$60.01	91.63b	22.39	$8.77b			4.36	
wallstreetsurvivor	wat	2.29%	97.93	97.30	2.19	414,433	98.03	96.84		100.00	60.01		22.80	$9b			4.06	
yahoo-finance	wat	0.31%	97.93	97.30	0.30	414,995	98.03	96.84	97.63	100.00	60.01		22.86	8.97b			4.28	
ycharts-com	wat	+0.30%	97.92		+0.29					100.00	60.01		22.88	8.94b	0.00%		4.28	
zacks	wat	(0.31%)	97.93		0.30	vol.  414,995	98.03	96.84			60.01		22.65	8.95 b	0.00	0.00	4.31	
advfn	txt	-5.05	22.73	23.87	-1.21	8253359	23.87	22.59										
barchart	txt	-5.05%	22.73	23.87	-1.21	8,253,359	23.87	22.59	23.94	28.82	15.96		27.78	$6.28 b	0.34%	$0.08	+0.38	
barrons	txt	5.05%	22.73	23.87	-1.21	8.252m	23.87	22.59				302.56 million		$6.88 billion	0.35%	$0.02		
bloomberg	txt	-5.054%	22.730	23.870	-1.210	8,253,359	23.870	22.590		28.87	16.02	276.620mil	28.412	6,287.572mil	0.352	0.020 regular cash	0.800	
boston-com	txt	-5.054%	22.73 usd	23.87	-1.210	8,253,359	23.87	22.59	23.94	28.87	16.02	276,619,984						
bostonmerchant	txt	-5.054%	22.73 usd	23.87	-1.210	8,253,359	23.87	22.59	23.94	28.87	16.02	276,619,984						
business-insider	txt	-5.054%	22.73 usd	23.87	-1.210	8,253,359	23.87	22.59	23.94	28.87	16.02	276,619,984						
chron	txt	-5.054%	22.73 usd	23.87	-1.210	8,253,359	23.87	22.59	23.94	28.87	16.02	276,619,984						
cio-com	txt	-5.05%	22.73 usd	23.87	-1.210	8,253,359	23.87	22.59	23.94	28.87	16.02	276,619,984	75.77	6b	0.3	0.08		
cnn-money	txt	-5.05%	22.73	23.87	-1.21	8,229,850	23.87	22.59	23.94				75.8	$6.3b	0.35%			
easystockalterts	txt	-5.07%	22.73	23.87	-1.21	8253359	23.87	22.59	23.94	28.87	15.88		75.77				0.30	
eresearch-fidelity-com	txt	-5.05%	22.7300	23.8700	-1.2100	8,253,359	23.8700	22.5900	23.9400	28.8700	15.8800	276,620,000	59.85	$6.62b	0.33%	$0.020000		
finance-abc7-com	txt	-5.054%	22.73 usd	23.87	-1.210	8,253,359	23.87	22.59	23.94	28.87	16.02	276,619,984						
finance-abc7chicago-com	txt	-5.054%	22.73 usd	23.87	-1.210	8,253,359	23.87	22.59	23.94	28.87	16.02	276,619,984						
financial-content	txt	-5.054%	22.73 usd	23.87	-1.210	8,253,359	23.87	22.59	23.94	28.87	16.02	276,619,984						
finapps-forbes-com	txt	-5.1%	$22.73	23.87	-1.21	8,253,359	23.87	22.59	23.94	28.87	16.02	277 mil	59.8	6 bil	0.4	0.08	0.38	
finviz	txt	-5.05%	22.73			8,253,359			23.94	-21.13%	43.67%	276.62m	61.38	6.62b		0.08	0.39	
fool	txt	-5.05%	$22.73	$23.87	-1.21	8,251,765	$23.87	$22.59	$23.94	$28.87	$15.88		63.00	$6.29b	0.40%	0.08		
foxbusiness	txt		$22.73		-1.21	8,254,359			$23.94									
google-finance	txt	(-5.05%)	22.73	23.87	-1.21	8.25m	23.87	22.59		28.87	15.88	276.62m	57.60	6.29b	0.35	0.02	0.39	
howthemarketworks	txt	-3.727%	22.73	23.87	-0.88	8,251,765	23.87	22.59	23.61									
hpcwire	txt	-5.054%	22.73 usd	23.87	-1.210	8,253,359	23.87	22.59	23.94	28.87	16.02	276,619,984						
insidestocks	txt	-5.05%	22.73	23.87	-1.21	8251865	23.87	22.59					price earnings ratio: 26.74					
investopedia	txt	-5.05 %	$22.73	23.87	-1.21				23.94									
investorguide	txt	-5.05%	22.73	23.87	-1.21		23.87	22.59		28.87	16.02		61.86	6.277b			0.387	
marketintellisearch	txt	-5.05 %	$22.73	$23.87	-1.21	7839.70k	$23.87	$22.59	$23.94			276.62m	61.38	6.62b	0.33 %		0.39	
marketwatch	txt	-5.05%	$22.79	open: 23.87	-1.21	20,607	$23.87	$22.59	$23.94	$28.87	$16.02		57.11	$6.88b	0.35%	0.02	0.40	
minyanville	txt	-5.054%	22.73 usd	23.87	-1.210	8,253,359	23.87	22.59	23.94	28.87	16.02	276,619,984						
msn-money	txt	-5.05%	22.73	23.87	-1.21	8.25 mil	23.87	22.59	23.94	28.87	15.88	276.62 mil	58.28	6.62 bil	0.33%	0.08	0.38	
nasdaq-com	txt	5.05%	$ 22.73		1.21	8,253,359	$ 23.87	$ 22.59	$ 23.94	$ 28.87	$ 15.88	276,620,000	59.82	$ 6,287,572,600	0.33 %	$0.080000	$ 0.38	
optimum	txt	-5.05%	22.73 ( 4:15 pm edt)	23.87	-1.21	8,251,865	23.87	22.59	23.94	28.87	15.88	276.62m	75.8	6.3b	0.35	0.08	0.30	
paidcontent	txt	-5.054%	22.73 usd	23.87	-1.210	8,253,359	23.87	22.59	23.94	28.87	16.02	276,619,984						
pc-quote	txt	-5.05%	22.73	23.87	-1.21	8,254,359	23.87	22.59	23.94	28.87	15.88	290,859,947	61.38462	6,611,247,000		0.02		
personal-wealth-biz	txt	-5.05%	22.73	23.87	-1.21	8,254,359	23.87	22.59	23.94	28.87	16.02		61.86		0.33	0.08	0.387	
predictwallstreet	txt	-5.05%	22.73		-1.21	8,253,359												
raymond-james	txt	-5.05	22.73	23.87	-1.21	8,253,359	23.87	22.59	22.73	28.87	16.02		48.36				0.47	
renewable-energy-world	txt	-5.054%	22.73 usd	23.87	-1.210	8,253,359	23.87	22.59	23.94	28.87	16.02	276,619,984						
screamingmedia	txt	-5.05%	$	open: 23.87	-1.21	20,607	$23.87	$22.59	$23.94	$28.87	$16.02		57.11	$6.88b	0.35%	0.02	0.40	
scroli	txt	-5.05%	txt 22.73	23.87	-1.21	6,936,965	23.87	22.59	23.94	28.87	15.88		57.60				0.39	
simple-stock-quotes	txt	-5.05%	last trade: 22.73		change: -1.210								p/e ratio: 61.86					
smartmoney	txt	(-5.05%)	22.73	$23.87	-1.21	8,253,359	$23.87	$22.59	$23.94	$28.87	$15.88			6,622,300	0.33%	$0.02		
stocknod	txt	-5.054%	22.73 usd	23.87	-1.210	8,253,359	23.87	22.59	23.94	28.87	16.02	276,619,984						
stockpickr	txt	-5.05%	$22.73 -1.21 | -5.05%	23.87	-1.21	8.25m	23.87	22.59	23.94	28.87	15.88							
stocksmart	txt	.0 %	$22.32	23.54	0	340,889	22.85	22.31										
stocktwits	txt	-5.01%	22.74		-1.20													
streetinsider-com	txt	5.05%	22.73	$23.87	-1.21	8,253,359	$23.87	$22.59	$23.94	$28.87	$15.88		75.77				$0.30	
thecramerreport	txt		22.73	23.87	-1.21	8253359	23.87	22.59										
thestree	txt	-5.05%	$22.73	23.87	-1.21	8253359	23.87	22.59	23.94	-28.87	15.88	2.76619984e8		6.622282417e9				
tickerspy	txt	-5.05%	$22.73	23.87	-1.21	8,253,359	23.87	22.59	23.94	28.87	15.88		61.4	6.6b	0.33%	$0.02		
tmx-quotemedia	txt	-5.05%	22.730	23.870	-1.210	8,254,359	23.870	22.590	23.940	28.870	16.020	276,619,984	63.00	6,287,572,236	0.334	0.020 usd	0.38	
updown	txt	-5.05%	$22.73	$23.87	-$1.21	8,229,337	$23.87	$22.59	$23.94	$28.87	$16.02	276.62b	53.57	$6.53b			0.45	
wallstreetsurvivor	txt	-3.73%	22.73	23.87	-0.88	8,251,765	23.87	22.59		28.87	16.85		63.00	$7b	0.30%	0.08 -	0.28	
yahoo-finance	txt	5.05%	22.73	23.87	1.21	8,253,359	23.87	22.59	23.94	28.87	16.02		58.73	6.28b	0.30%	0.08	0.39	
ycharts-com	txt	-5.01%	22.74		-1.20					28.87	16.02		56.85	6.28b	0.42%		0.40	
zacks	txt	(-5.05%)	22.73		-1.21	vol.  8,253,359	23.87	22.59		28.87	15.88		28.17	6.61 b	0.33	0.08	.85	
advfn	aec	0.85	16.64	16.51	0.14	148895	16.68	16.45										
barchart	aec	+0.85%	16.64	16.51	+0.14	148,895	16.68	16.45	16.50	16.97	11.70		17.66	$689.73 m	4.18%	$0.68	-0.33	
barrons	aec			16.04		300	16.04	16.03				30.42 million		$683.98 million	4.24%	$0.17		
bloomberg	aec	0.848%	16.640	16.510	0.140	148,895	16.680	16.450		16.97	12.14	41.453mil		689.781mil	4.089	0.170 regular cash	-0.290	
boston-com	aec	+0.8485%	16.64 usd	16.51	+0.1400	148,895	16.68	16.45	16.50	16.97	12.14	41,453,205						
bostonmerchant	aec	+0.8485%	16.64 usd	16.51	+0.1400	148,895	16.68	16.45	16.50	16.97	12.14	41,453,205						
business-insider	aec	+0.8485%	16.64 usd	16.51	+0.1400	148,895	16.68	16.45	16.50	16.97	12.14	41,453,205						
chron	aec	+0.8485%	16.64 usd	16.51	+0.1400	148,895	16.68	16.45	16.50	16.97	12.14	41,453,205						
cio-com	aec	+0.85%	16.64 usd	16.51	+0.1400	148,895	16.68	16.45	16.50	16.97	12.14	41,453,205		690m	4.1	0.68		
cnn-money	aec	+0.85%	16.64	16.51	+0.14	148,765	16.68	16.45	16.50				nm	$689.8m	4.09%			
easystockalterts	aec	0.85%	16.64	16.51	+0.14	148895	16.68	16.45	16.50	16.97	12.14						-0.30	
eresearch-fidelity-com	aec	0.85%	16.6400	16.5100	0.1400	148,895	16.6800	16.4500	16.5000	16.9700	12.1400	41,453,000	nm	$683.97m	4.12%	$0.170000		
finance-abc7-com	aec	+0.8485%	16.64 usd	16.51	+0.1400	148,895	16.68	16.45	16.50	16.97	12.14	41,453,205						
finance-abc7chicago-com	aec	+0.8485%	16.64 usd	16.51	+0.1400	148,895	16.68	16.45	16.50	16.97	12.14	41,453,205						
financial-content	aec	+0.8485%	16.64 usd	16.51	+0.1400	148,895	16.68	16.45	16.50	16.97	12.14	41,453,205						
finapps-forbes-com	aec	0.9%	$16.64	16.51	0.14	148,895	16.68	16.45	16.50	16.97	12.14	41 mil		690 mil	4.1	0.68	-0.33	
finviz	aec	0.85%	16.64			148,765			16.50	-1.94%	43.75%	41.45m		689.73m		0.68	-0.33	
fool	aec	+0.85%	$16.64	$16.51	0.14	148,765	$16.68	$16.45	$16.50	$16.97	$12.14		0.00	$689.78m	6.00%	0.68		
foxbusiness	aec		$16.64		+0.14	148,895			$16.50									
google-finance	aec	(0.85%)	16.64	16.51	+0.14	148,895.00	16.68	16.45		16.97	12.14	41.45m		689.78m	4.09	0.17	-0.33	
howthemarketworks	aec	2.4%	16.64	16.51	0.39	144,127	16.68	16.45	16.25									
hpcwire	aec	+0.8485%	16.64 usd	16.51	+0.1400	148,895	16.68	16.45	16.50	16.97	12.14	41,453,205						
insidestocks	aec	+0.85%	16.64	16.51	+0.14	144127	16.68	16.45										
investopedia	aec	+0.85 %	$16.64	16.51	+0.14				16.50									
investorguide	aec	+0.85%	16.64	16.51	+0.14		16.68	16.45		16.97	12.14			689.8m			-0.304	
marketintellisearch	aec	0.85 %	$16.64	$16.51	0.14	151.50k	$16.68	$16.45	$16.50			41.45m	0.00	0.68b	4.12 %		-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	+0.8485%	16.64 usd	16.51	+0.1400	148,895	16.68	16.45	16.50	16.97	12.14	41,453,205						
msn-money	aec	+0.85%	16.64	16.51	+0.14	148,895	16.68	16.45	16.50	16.97	12.14	41.45 mil	-64.00	683.98 mil	4.12%	0.68	-0.33	
nasdaq-com	aec	0.85%	$ 16.64		0.14	148,895	$ 16.68	$ 16.45	$ 16.50	$ 16.97	$ 12.14	41,453,000		$ 689,777,920	4.12 %	$0.680000	$ -0.33	
optimum	aec	+0.85%	16.64 ( 4:15 pm edt)	16.51	+0.14	148,765	16.68	16.45	16.50	16.97	12.14	41.45m		689.8m	4.09	0.68	-0.30	
paidcontent	aec	+0.8485%	16.64 usd	16.51	+0.1400	148,895	16.68	16.45	16.50	16.97	12.14	41,453,205						
pc-quote	aec	0.85%	16.64	16.51	0.14	148,895	16.68	16.45	16.5	16.97	12.14	41,104,237	-63.46154	683,975,000		0.17		
personal-wealth-biz	aec	+0.85%	16.64	16.51		148,895	16.68	16.45	16.50	16.97	12.14				4.12	0.68	-0.304	
predictwallstreet	aec	+0.85%	16.64		+0.14	148,895												
raymond-james	aec	0.85	16.64	16.51	0.14	148,895	16.68	16.45	16.64	16.97	12.14						-0.33	
renewable-energy-world	aec	+0.8485%	16.64 usd	16.51	+0.1400	148,895	16.68	16.45	16.50	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	+0.85%	last trade: 16.64		change: 0.140													
smartmoney	aec	(0.85%)	16.64	$16.51	0.14	148,895	$16.68	$16.45	$16.50	$16.97	$12.14			684,000	4.12%	$0.17		
stocknod	aec	+0.8485%	16.64 usd	16.51	+0.1400	148,895	16.68	16.45	16.50	16.97	12.14	41,453,205						
stockpickr	aec	0.85%	$16.64 0.14 | 0.85%	16.51	0.14	148.77k	16.68	16.45	16.50	16.97	12.14							
stocksmart	aec	.0 %	$15.89	15.13	0	23,750	16.74	15.84										
stocktwits	aec	0.73%	16.62		+0.12													
streetinsider-com	aec	0.85%	16.64	$16.51	+0.14	148,895	$16.68	$16.45	$16.50	$16.97	$12.14						$-0.30	
thecramerreport	aec		16.64	16.51	+0.14	148895	16.68	16.45										
thestree	aec	0.85%	$16.64	16.51	0.14	148765	16.68	16.45	16.5	-16.97	12.14	4.1453205e7		6.83977883e8				
tickerspy	aec	0.85%	$16.64	16.51	+0.14	148,765	16.68	16.45	16.50	16.97	12.14		-63.5	683.9m	4.12%	$0.17		
tmx-quotemedia	aec	0.85%	16.640	16.510	0.140	148,895	16.680	16.450	16.500	16.970	12.140	41,453,205		689,781,331	4.087	0.170 usd	-0.30	
updown	aec	0.85%	$16.64	$16.51	$0.14	144,127	$16.68	$16.45	$16.50	$16.97	$12.14	41.45b		$674m			-0.30	
wallstreetsurvivor	aec	2.40%	16.64	16.51	0.39	144,127	16.68	16.45		16.97	12.80			$684m	4.10%	0.68 -	-0.38	
yahoo-finance	aec	0.85%	16.64	16.51	0.14	148,895	16.68	16.45	16.50	16.97	12.14			689.78m	4.10%	0.68	-0.30	
ycharts-com	aec	+0.73%	16.62		+0.12					16.97	12.14			688.90m	4.07%		-0.26	
zacks	aec	(0.85%)	16.64		0.14	vol.  148,895	16.68	16.45		16.97	12.14		17.93	683.97 m	4.12	0.68	.92	
advfn	txn	-1.79	32.92	33.4	-0.6	9269707	33.5	32.81										
barchart	txn	-1.79%	32.92	33.40	-0.60	9,269,707	33.50	32.81	33.52	36.58	22.57		12.93	$38.48 b	1.58%	$0.52	+2.66	
barrons	txn	1.79%	32.92	33.40	-0.60	9.257m	33.50	32.81				1.21 billion		$38.92 billion	1.58%	$0.13		
bloomberg	txn	-1.790%	32.920	33.400	-0.600	9,269,707	33.500	32.810		36.71	22.94	1,161.169mil	12.613	38,225.680mil	1.549	0.130 regular cash	2.610	
boston-com	txn	-1.790%	32.92 usd	33.40	-0.6000	9,269,707	33.50	32.81	33.52	36.71	22.93	1,161,168,787						
bostonmerchant	txn	-1.790%	32.92 usd	33.40	-0.6000	9,269,707	33.50	32.81	33.52	36.71	22.93	1,161,168,787						
business-insider	txn	-1.790%	32.92 usd	33.40	-0.6000	9,269,707	33.50	32.81	33.52	36.71	22.93	1,161,168,787						
chron	txn	-1.790%	32.92 usd	33.40	-0.6000	9,269,707	33.50	32.81	33.52	36.71	22.93	1,161,168,787						
cio-com	txn	-1.79%	32.92 usd	33.40	-0.6000	9,269,707	33.50	32.81	33.52	36.71	22.93	1,161,168,787	12.42	38b	1.6	0.52		
cnn-money	txn	-1.79%	32.92	33.40	-0.60	9,268,207	33.50	32.81	33.52				12.4	$38.2b	1.58%			
easystockalterts	txn	-1.80%	32.92	33.40	-0.60	9269707	33.50	32.81	33.52	36.71	22.71		12.42				2.65	
eresearch-fidelity-com	txn	-1.79%	32.9200	33.4000	-0.6000	9,269,707	33.5000	32.8100	33.5200	36.7100	22.7100	1,161,169,000	12.60	$38.92b	1.55%	$0.130000		
finance-abc7-com	txn	-1.790%	32.92 usd	33.40	-0.6000	9,269,707	33.50	32.81	33.52	36.71	22.93	1,161,168,787						
finance-abc7chicago-com	txn	-1.790%	32.92 usd	33.40	-0.6000	9,269,707	33.50	32.81	33.52	36.71	22.93	1,161,168,787						
financial-content	txn	-1.790%	32.92 usd	33.40	-0.6000	9,269,707	33.50	32.81	33.52	36.71	22.93	1,161,168,787						
finapps-forbes-com	txn	-1.8%	$32.92	33.40	-0.60	9,269,707	33.50	32.81	33.52	36.71	22.93	1.16 bil	12.4	38 bil	1.6	0.52	2.66	
finviz	txn	-1.79%	32.92			9,268,207			33.52	-10.00%	47.38%	1.16b	12.38	38.23b		0.52	2.66	
fool	txn	-1.79%	$32.92	$33.40	-0.60	9,268,207	$33.50	$32.81	$33.52	$36.71	$22.71		12.60	$38.23b	2.10%	0.52		
foxbusiness	txn		$32.92		-0.60	9,269,707			$33.52									
google-finance	txn	(-1.79%)	32.92	33.40	-0.60	9.27m	33.50	32.81		36.71	22.71	1.17b	12.38	38.48b	1.58	0.13	2.66	
howthemarketworks	txn	0.274%	32.92	33.4	0.09	9,256,792	33.5	32.81	32.83									
hpcwire	txn	-1.790%	32.92 usd	33.40	-0.6000	9,269,707	33.50	32.81	33.52	36.71	22.93	1,161,168,787						
insidestocks	txn	-1.79%	32.92	33.40	-0.60	9261609	33.50	32.81					price earnings ratio: 12.38					
investopedia	txn	-1.79 %	$32.92	33.40	-0.60				33.52									
investorguide	txn	-1.76%	32.93	33.44	-0.59		33.47	32.81		36.71	22.65		12.63	38.237b			2.655	
marketintellisearch	txn	-1.79 %	$32.92	$33.44	-0.60	9041.20k	$33.50	$32.81	$33.52			1161.17m	12.60	38.92b	1.55 %		2.66	
marketwatch	txn	-1.79%	$33.01	open: 33.40	-0.60	119,856	$33.50	$32.81	$33.52	$36.71	$22.94		12.15	$38.92b	1.58%	0.13	2.71	
minyanville	txn	-1.790%	32.92 usd	33.40	-0.6000	9,269,707	33.50	32.81	33.52	36.71	22.93	1,161,168,787						
msn-money	txn	-1.79%	32.92	33.40	-0.60	9.27 mil	33.50	32.81	33.52	36.71	22.71	1.16 bil	12.42	38.92 bil	1.55%	0.52	2.66	
nasdaq-com	txn	1.79%	$ 32.92		0.60	9,269,707	$ 33.50	$ 32.81	$ 33.52	$ 36.71	$ 22.71	1,161,169,000	12.38	$ 38,225,683,480	1.55 %	$0.520000	$ 2.66	
optimum	txn	-1.79%	32.92 ( 4:15 pm edt)	33.40	-0.60	9,269,707	33.50	32.81	33.52	36.71	22.71	1.16b	12.4	38.2b	1.58	0.52	2.65	
paidcontent	txn	-1.790%	32.92 usd	33.40	-0.6000	9,269,707	33.50	32.81	33.52	36.71	22.93	1,161,168,787						
pc-quote	txn	-1.79%	32.92	33.4	-0.60	9,269,707	33.5	32.81	33.52	36.71	22.71	1,182,332,533	12.64906	38,922,387,000		0.13		
personal-wealth-biz	txn	-1.79%	32.92	33.44	-0.60	9,269,707	33.50	32.81	33.52	36.71	22.65		12.63		1.52	0.51	2.655	
predictwallstreet	txn	-1.79%	32.92		-0.60	9,269,707												
raymond-james	txn	-1.79	32.92	33.40	-0.60	9,269,707	33.50	32.81	32.92	36.71	22.94		12.24				2.69	
renewable-energy-world	txn	-1.790%	32.92 usd	33.40	-0.6000	9,269,707	33.50	32.81	33.52	36.71	22.93	1,161,168,787						
screamingmedia	txn	-1.79%	$	open: 33.40	-0.60	119,856	$33.50	$32.81	$33.52	$36.71	$22.94		12.15	$38.92b	1.58%	0.13	2.71	
scroli	txn	-1.79%	txn 32.92	33.40	-0.60	8,034,662	33.50	32.81	33.52	36.71	22.71		12.38				2.66	
simple-stock-quotes	txn	-1.79%	last trade: 32.92		change: -0.600								p/e ratio: 12.63					
smartmoney	txn	(-1.79%)	32.92	$33.40	-0.60	9,269,707	$33.50	$32.81	$33.52	$36.71	$22.71			38,922,400	1.55%	$0.13		
stocknod	txn	-1.790%	32.92 usd	33.40	-0.6000	9,269,707	33.50	32.81	33.52	36.71	22.93	1,161,168,787						
stockpickr	txn	-1.79%	$32.92 -0.60 | -1.79%	33.40	-0.60	9.27m	33.50	32.81	33.52	36.71	22.71							
stocksmart	txn	.0 %	$33.96	32.5	0	818,285	35.15	33.94										
stocktwits	txn	-1.76%	32.93		-0.59													
streetinsider-com	txn	1.79%	32.92	$33.40	-0.6	9,269,707	$33.50	$32.81	$33.52	$36.71	$22.71		12.42				$2.65	
thecramerreport	txn		32.84	33.44	-0.68	6104091	33.49	32.81										
thestree	txn	-1.79%	$32.92	33.4	-0.6	9268207	33.5	32.81	33.52	-36.71	22.71	1.161168787e9		3.892237774e10				
tickerspy	txn	-1.79%	$32.92	33.40	-0.60	9,268,207	33.50	32.81	33.52	36.71	22.71		12.6	38.9b	1.55%	$0.13		
tmx-quotemedia	txn	-1.79%	32.920	33.400	-0.600	9,269,707	33.500	32.810	33.520	36.710	22.935	1,161,168,787	12.60	38,225,676,468	1.551	0.130 usd	2.65	
updown	txn	-1.79%	$32.92	$33.40	-$0.60	9,131,384	$33.50	$32.81	$33.52	$36.71	$22.94	1161.16b	12.25	$38.12b			2.74	
wallstreetsurvivor	txn	0.27%	32.92	33.40	0.09	9,256,792	33.50	32.81		36.71	22.95		12.60	$39b	1.60%	0.49 -	2.62	
yahoo-finance	txn	1.79%	32.92	33.44	0.60	9,269,707	33.50	32.81	33.52	36.71	22.71		12.40	38.23b	1.60%	0.52	2.66	
ycharts-com	txn	-1.76%	32.93		-0.59					36.71	22.94		12.43	38.50b	1.63%		2.65	
zacks	txn	(-1.79%)	32.92		-0.60	vol.  9,269,707	33.50	32.81		36.71	22.65		13.2	38.92 b	1.55	0.52	2.54	
advfn	oclr	-0.37	6.71	6.79	-0.025	898989	6.8	6.58										
barchart	oclr	-0.45%	6.71	6.79	-0.03	898,989	6.80	6.58	6.74	18.95	6.00		32.00	$335.10 m			+0.04	
barrons	oclr	0.37%	6.71	6.79	-0.025	898,989	6.80	6.58				42.26 million		$339.87 million	oclr has not issued dividends in more than 1 year.			
bloomberg	oclr	-0.371%	6.710	6.790	-0.025	898,989	6.800	6.580		18.95	6.00	50.463mil	83.875	338.607mil			0.080	
boston-com	oclr	-0.3712%	6.710 usd	6.790	-0.0250	898,989	6.800	6.580	6.735	18.95	6.000	50,463,086						
bostonmerchant	oclr	-0.3712%	6.710 usd	6.790	-0.0250	898,989	6.800	6.580	6.735	18.95	6.000	50,463,086						
business-insider	oclr	-0.3712%	6.710 usd	6.790	-0.0250	898,989	6.800	6.580	6.735	18.95	6.000	50,463,086						
chron	oclr	-0.3712%	6.710 usd	6.790	-0.0250	898,989	6.800	6.580	6.735	18.95	6.000	50,463,086						
cio-com	oclr	-0.37%	6.710 usd	6.790	-0.0250	898,989	6.800	6.580	6.735	18.95	6.000	50,463,086	111.83	339m				
cnn-money	oclr	-0.22%	6.72	6.79	-0.015	860,846	6.80	6.58	6.74				112.0	$339.1m				
easystockalterts	oclr	-0.44%	6.71	6.79	-0.03	898989	6.80	6.58	6.74	18.95	6.00		111.83				0.06	
eresearch-fidelity-com	oclr	-0.37%	6.7100	6.7900	-0.0250	898,989	6.8000	6.5800	6.7350	18.9500	6.0000	50,463,000	224.50	$339.87m				
finance-abc7-com	oclr	-0.3712%	6.710 usd	6.790	-0.0250	898,989	6.800	6.580	6.735	18.95	6.000	50,463,086						
finance-abc7chicago-com	oclr	-0.3712%	6.710 usd	6.790	-0.0250	898,989	6.800	6.580	6.735	18.95	6.000	50,463,086						
financial-content	oclr	-0.3712%	6.710 usd	6.790	-0.0250	898,989	6.800	6.580	6.735	18.95	6.000	50,463,086						
finapps-forbes-com	oclr	-0.4%	$6.71	6.79	-0.03	898,989	6.80	6.58	6.74	18.95	6.00	50 mil	167.8	339 mil	0.0	0.00	0.04	
finviz	oclr	-0.45%	6.71			898,989			6.74	-64.59%	11.83%	50.46m	335.50	338.59m			0.02	
fool	oclr	-0.37%	$6.71	$6.79	-0.03	898,989	$6.80	$6.58	$6.74	$18.95	$6.00		112.30	$338.61m				
foxbusiness	oclr		$6.71		-0.02	899,147			$6.74									
google-finance	oclr	(-0.37%)	6.71	6.79	-0.03	898,989.00	6.80	6.58		18.95	6.00	50.46m	330.38	338.61m			0.02	
howthemarketworks	oclr	-0.149%	6.71	6.79	-0.01	888,075	6.8	6.58	6.72									
hpcwire	oclr	-0.3712%	6.710 usd	6.790	-0.0250	898,989	6.800	6.580	6.735	18.95	6.000	50,463,086						
insidestocks	oclr	-0.45%	6.71	6.79	-0.03	898989	6.80	6.58					price earnings ratio: 44.73					
investopedia	oclr	-0.37 %	$6.71	6.79	-0.03				6.74									
investorguide	oclr	-0.37%	6.71	6.79	-0.025		6.80	6.58		18.95	8.25		354.47	333.0m			0.019	
marketintellisearch	oclr	-0.45 %	$6.71	$6.79	-0.03	886.90k	$6.80	$6.58	$6.74			50.46m	337.00	0.34b	0.0 %		0.02	
marketwatch	oclr	-0.37%	$6.71	open: 6.79	-0.03	22,797	$6.80	$6.58	$6.74	$18.95	$6.00		351.31	$339.87m			0.02	
minyanville	oclr	-0.3712%	6.710 usd	6.790	-0.0250	898,989	6.800	6.580	6.735	18.95	6.000	50,463,086						
msn-money	oclr	-0.37%	6.71	6.79	-0.03	898,989	6.80	6.58	6.74	18.95	6.00	50.46 mil	134.20	339.87 mil			0.02	
nasdaq-com	oclr	0.37%	$ 6.71	$ 6.79	0.025	898,989	$ 6.80	$ 6.58	$ 6.735	$ 18.95	$ 6	50,463,000	167.75	$ 338,606,730			$ 0.04	
optimum	oclr	-0.37%	6.71 ( 4:30 pm edt)	6.79	-0.03	898,989	6.80	6.58	6.74	18.95	6.00	50.46m	111.8	338.6m			0.06	
paidcontent	oclr	-0.3712%	6.710 usd	6.790	-0.0250	898,989	6.800	6.580	6.735	18.95	6.000	50,463,086						
pc-quote	oclr	-0.45%	6.71	6.79	-0.03	898,989	6.8	6.58	6.735	18.95	6.00	50,651,013	134.7	339,868,000				
personal-wealth-biz	oclr	-0.37%	6.71	6.79	-0.025	899,147	6.80	6.58	6.735	18.95	8.25		354.47			0.00	0.019	
predictwallstreet	oclr	-0.37%	6.71		-0.03	898,989												
raymond-james	oclr	-0.37	6.71	6.79	-0.03	898,989	6.80	6.58	6.71	18.95	6.00		223.67				0.03	
renewable-energy-world	oclr	-0.3712%	6.710 usd	6.790	-0.0250	898,989	6.800	6.580	6.735	18.95	6.000	50,463,086						
screamingmedia	oclr	-0.37%	$	open: 6.79	-0.03	22,797	$6.80	$6.58	$6.74	$18.95	$6.00		351.31	$339.87m			0.02	
scroli	oclr	%	oclr			0												
simple-stock-quotes	oclr	-0.37%	last trade: 6.71		change: -0.025								p/e ratio: 354.47					
smartmoney	oclr	(-0.37%)	6.71	$6.79	-0.02	898,989	$6.80	$6.58	$6.74	$18.95	$6.00			339,900	0.00%	$0.00		
stocknod	oclr	-0.3712%	6.710 usd	6.790	-0.0250	898,989	6.800	6.580	6.735	18.95	6.000	50,463,086						
stockpickr	oclr	-0.37%	$6.71 -0.02 | -0.37%	6.79	-0.02	898.99k	6.80	6.58	6.74	18.95	6.00							
stocksmart	oclr	.0 %	$9.01	13.04	0	109,994	9.56	8.97										
stocktwits	oclr	-0.45%	6.71		-0.03													
streetinsider-com	oclr	0.45%	6.71	$6.79	-0.03	898,989	$6.80	$6.58	$6.74	$18.95	$6.00		111.83				$0.06	
thecramerreport	oclr		6.71	6.79	-0.025	887775	6.80	6.58										
thestree	oclr	-0.37%	$6.71	6.79	-0.02	898989	6.8	6.58	6.74	-18.95	6.0	5.0463086e7		3.39868884e8				
tickerspy	oclr	-0.37%	$6.71	6.79	-0.03	898,989	6.80	6.58	6.74	18.95	6.00		134.7	339.8m	0.00%	$0.00		
tmx-quotemedia	oclr	-0.37%	6.710	6.790	-0.025	899,147	6.800	6.580	6.735	18.950	6.000	50,463,086	112.30	338,607,307			0.06	
updown	oclr	-0.45%	$6.71	$6.79	-$0.03	876,192	$6.80	$6.58	$6.74	$18.95	$6.00	50.46b	345.47	$339m			0.02	
wallstreetsurvivor	oclr	-0.15%	6.71	6.79	-0.01	888,075	6.80	6.58		18.95	6.00		112.30	$340m			0.29	
yahoo-finance	oclr	0.37%	6.71	6.79	0.03	898,989	6.80	6.58	6.74	18.95	6.00		353.16	333.04m			0.02	
ycharts-com	oclr	-0.37%	6.71		-0.03					18.95	6.00		131.83	335.10m	0.00%		0.05	
zacks	oclr	(-0.45%)	6.71		-0.03	vol.  898,989	6.80	6.58		18.95	6.00		32.07	339.87 m	0.00	0.00	.21	
advfn	snh	0.13	23.87	23.84	0.03	2252247	23.89	23.66										
barchart	snh	+0.13%	23.87	23.84	+0.03	2,252,247	23.89	23.66	23.84	24.85	18.38		13.61	$3.39 b	6.32%	$1.48	+0.89	
barrons	snh	0.13%	23.87	23.84	+0.03	2.237m	23.89	23.66				128.09 million		$3.62 billion	6.20%	$0.37		
bloomberg	snh	0.126%	23.870	23.840	0.030	2,252,247	23.890	23.660		25.28	19.31	151.874mil	24.111	3,625.223mil	6.161	0.370 regular cash	0.990	
boston-com	snh	+0.1258%	23.87 usd	23.84	+0.0300	2,252,247	23.89	23.66	23.84	25.27	19.31	141,863,596						
bostonmerchant	snh	+0.1258%	23.87 usd	23.84	+0.0300	2,252,247	23.89	23.66	23.84	25.27	19.31	141,863,596						
business-insider	snh	+0.1258%	23.87 usd	23.84	+0.0300	2,252,247	23.89	23.66	23.84	25.27	19.31	141,863,596						
chron	snh	+0.1258%	23.87 usd	23.84	+0.0300	2,252,247	23.89	23.66	23.84	25.27	19.31	141,863,596						
cio-com	snh	+0.13%	23.87 usd	23.84	+0.0300	2,252,247	23.89	23.66	23.84	25.27	19.31	141,863,596	26.82	3b	6.2	1.48		
cnn-money	snh	+0.13%	23.87	23.84	+0.03	2,252,247	23.89	23.66	23.84				26.8	$3.4b	6.20%			
easystockalterts	snh	0.13%	23.87	23.84	+0.03	2252247	23.89	23.66	23.84	25.28	19.31		26.82				0.89	
eresearch-fidelity-com	snh	0.13%	23.8700	23.8400	0.0300	2,252,247	23.8900	23.6600	23.8400	25.2750	19.3100	151,874,000	26.79	$3.62b	6.21%	$0.370000		
finance-abc7-com	snh	+0.1258%	23.87 usd	23.84	+0.0300	2,252,247	23.89	23.66	23.84	25.27	19.31	141,863,596						
finance-abc7chicago-com	snh	+0.1258%	23.87 usd	23.84	+0.0300	2,252,247	23.89	23.66	23.84	25.27	19.31	141,863,596						
financial-content	snh	+0.1258%	23.87 usd	23.84	+0.0300	2,252,247	23.89	23.66	23.84	25.27	19.31	141,863,596						
finapps-forbes-com	snh	0.1%	$23.87	23.84	0.03	2,252,247	23.89	23.66	23.84	25.27	19.31	152 mil	26.8	4 bil	6.2	1.48	0.89	
finviz	snh	0.13%	23.87			2,252,247			23.84	-2.57%	31.95%	151.87m	26.52	3.63b		1.48	0.90	
fool	snh	+0.13%	$23.87	$23.84	0.03	2,252,247	$23.89	$23.66	$23.84	$25.27	$19.31		26.80	$3.39b	6.80%	1.48		
foxbusiness	snh		$23.87		+0.03	2,252,247			$23.84									
google-finance	snh	(0.13%)	23.87	23.84	+0.03	2.25m	23.89	23.66		25.27	19.31	141.86m	26.60	3.39b	6.20	0.37	0.90	
howthemarketworks	snh	1.965%	23.87	23.84	0.46	2,236,982	23.89	23.66	23.41									
hpcwire	snh	+0.1258%	23.87 usd	23.84	+0.0300	2,252,247	23.89	23.66	23.84	25.27	19.31	141,863,596						
insidestocks	snh	+0.13%	23.87	23.84	+0.03	2238982	23.89	23.66					price earnings ratio: 13.88					
investopedia	snh	+0.13 %	$23.87	23.84	+0.03				23.84									
investorguide	snh	+0.13%	23.87	23.84	+0.03		23.89	23.66		25.28	19.31		26.55	3.386b			0.898	
marketintellisearch	snh	0.13 %	$23.87	$23.84	0.03	2147.70k	$23.89	$23.66	$23.84			151.87m	26.49	3.62b	6.21 %		0.90	
marketwatch	snh	+0.13%	$23.87	open: 23.84	+0.03	86,012	$23.89	$23.66	$23.84	$25.28	$19.31		28.63	$3.62b	6.20%	0.37	0.83	
minyanville	snh	+0.1258%	23.87 usd	23.84	+0.0300	2,252,247	23.89	23.66	23.84	25.27	19.31	141,863,596						
msn-money	snh	+0.13%	23.87	23.84	+0.03	2.25 mil	23.89	23.66	23.84	25.28	19.31	151.87 mil	24.86	3.62 bil	6.21%	1.48	0.90	
nasdaq-com	snh	0.13%	$ 23.87		0.03	2,252,247	$ 23.89	$ 23.66	$ 23.84	$ 25.275	$ 19.31	141,864,000	26.82	$ 3,386,293,680	6.21 %	$1.480000	$ 0.89	
optimum	snh	+0.13%	23.87 ( 4:15 pm edt)	23.84	+0.03	2,252,247	23.89	23.66	23.84	25.27	19.31	141.86m	26.8	3.4b	6.20	1.48	0.89	
paidcontent	snh	+0.1258%	23.87 usd	23.84	+0.0300	2,252,247	23.89	23.66	23.84	25.27	19.31	141,863,596						
pc-quote	snh	0.13%	23.87	23.84	0.03	2,252,247	23.89	23.66	23.84	25.28	19.31	151,683,129	24.83333	3,620,676,000		0.37		
personal-wealth-biz	snh	+0.13%	23.87	23.84		2,252,247	23.89	23.66	23.84	25.28	19.31		26.55		6.17	1.47	0.898	
predictwallstreet	snh	+0.13%	23.87		+0.03	2,252,247												
raymond-james	snh	0.13	23.87	23.84	0.03	2,252,247	23.89	23.66	23.87	25.28	19.31		26.82				0.89	
renewable-energy-world	snh	+0.1258%	23.87 usd	23.84	+0.0300	2,252,247	23.89	23.66	23.84	25.27	19.31	141,863,596						
screamingmedia	snh	+0.13%	$	open: 23.84	+0.03	86,012	$23.89	$23.66	$23.84	$25.28	$19.31		28.63	$3.62b	6.20%	0.37	0.83	
scroli	snh	%	snh			0												
simple-stock-quotes	snh	+0.13%	last trade: 23.87		change: 0.030								p/e ratio: 26.55					
smartmoney	snh	(0.13%)	23.87	$23.84	0.03	2,252,247	$23.89	$23.66	$23.84	$25.28	$19.31			3,382,000	6.21%	$0.37		
stocknod	snh	+0.1258%	23.87 usd	23.84	+0.0300	2,252,247	23.89	23.66	23.84	25.27	19.31	141,863,596						
stockpickr	snh	0.13%	$23.87 0.03 | 0.13%	23.84	0.03	2.25m	23.89	23.66	23.84	25.28	19.31							
stocksmart	snh	.0 %	$23.415	22.02	0	80,495	24.33	23.415										
stocktwits	snh	0.08%	23.86		+0.02													
streetinsider-com	snh	0.13%	23.87	$23.84	+0.03	2,252,247	$23.89	$23.66	$23.84	$25.28	$19.31		26.82				$0.89	
thecramerreport	snh		23.87	23.84	+0.03	2252247	23.89	23.66										
thestree	snh	0.13%	$23.87	23.84	0.03	2252247	23.89	23.66	23.84	-25.28	19.31	1.41863596e8		3.382028129e9				
tickerspy	snh	0.13%	$23.87	23.84	+0.03	2,252,247	23.89	23.66	23.84	25.27	19.31		24.8	3.3b	6.21%	$0.37		
tmx-quotemedia	snh	0.13%	23.870	23.840	0.030	2,252,247	23.890	23.660	23.840	25.275	19.310	141,863,596	26.80	3,386,284,037	6.200	0.370 usd	0.89	
updown	snh	0.13%	$23.87	$23.84	$0.03	2,162,582	$23.89	$23.66	$23.84	$25.28	$19.31	141.86b	26.55	$3.32b			0.90	
wallstreetsurvivor	snh	1.96%	23.87	23.84	0.46	2,236,982	23.89	23.66		25.28	20.42		26.80	$3b	6.20%	1.45 -	0.91	
yahoo-finance	snh	0.13%	23.87	23.84	0.03	2,252,247	23.89	23.66	23.84	25.28	19.31		26.58	3.39b	6.20%	1.48	0.90	
ycharts-com	snh	+0.08%	23.86		+0.02					25.27	19.31		26.81	3.38b	6.19%		0.89	
zacks	snh	(0.13%)	23.87		0.03	vol.  2,252,247	23.89	23.66		25.28	19.31		13.86	3.38 b	6.21	1.48	1.72	
advfn	ccoi	1.23	17.26	17.12	0.21	251929	17.31	16.92										
barchart	ccoi	+1.23%	17.26	17.12	+0.21	270,512	17.31	16.92	17.05	17.31	6.98		850.50	$792.23 m			+0.02	
barrons	ccoi	1.23%	17.26	17.12	+0.21	251,929	17.31	16.92				44.79 million		$783.81 million	ccoi has not issued dividends in more than 1 year.			
bloomberg	ccoi	1.232%	17.260	17.120	0.210	251,929	17.310	16.920		17.31	6.98	45.971mil	863.000	793.454mil			0.020	
boston-com	ccoi	+1.232%	17.26 usd	17.12	+0.2100	251,929	17.31	16.92	17.05	17.27	6.976	45,970,653						
bostonmerchant	ccoi	+1.232%	17.26 usd	17.12	+0.2100	251,929	17.31	16.92	17.05	17.27	6.976	45,970,653						
business-insider	ccoi	+1.232%	17.26 usd	17.12	+0.2100	251,929	17.31	16.92	17.05	17.27	6.976	45,970,653						
chron	ccoi	+1.232%	17.26 usd	17.12	+0.2100	251,929	17.31	16.92	17.05	17.27	6.976	45,970,653						
cio-com	ccoi	+1.23%	17.26 usd	17.12	+0.2100	251,929	17.31	16.92	17.05	17.27	6.976	45,970,653	1726	793m				
cnn-money	ccoi	+1.23%	17.26	17.12	+0.21	244,412	17.31	16.92	17.05				1,726.0	$793.5m				
easystockalterts	ccoi	1.23%	17.26	17.12	+0.21	251929	17.31	16.92	17.05	17.27	6.98		1,726.00				0.01	
eresearch-fidelity-com	ccoi	1.23%	17.2600	17.1200	0.2100	251,929	17.3100	16.9200	17.0500	17.2700	6.9765	45,971,000	852.50	$783.81m				
finance-abc7-com	ccoi	+1.232%	17.26 usd	17.12	+0.2100	251,929	17.31	16.92	17.05	17.27	6.976	45,970,653						
finance-abc7chicago-com	ccoi	+1.232%	17.26 usd	17.12	+0.2100	251,929	17.31	16.92	17.05	17.27	6.976	45,970,653						
financial-content	ccoi	+1.232%	17.26 usd	17.12	+0.2100	251,929	17.31	16.92	17.05	17.27	6.976	45,970,653						
finapps-forbes-com	ccoi	1.2%	$17.26	17.12	0.21	251,929	17.31	16.92	17.05	17.27	6.97	46 mil	863.0	793 mil	0.0	0.00	0.02	
finviz	ccoi	1.23%	17.26			251,929			17.05	-0.06%	147.28%	45.97m	852.50	783.79m			0.02	
fool	ccoi	+1.23%	$17.26	$17.12	0.21	244,412	$17.31	$16.92	$17.05	$17.27	$6.98		0.00	$793.45m				
foxbusiness	ccoi		$17.26		+0.21	252,073			$17.05									
google-finance	ccoi	(1.23%)	17.26	17.12	+0.21	251,929.00	17.31	16.92		17.31	6.98	45.97m	815.30	793.45m			0.02	
howthemarketworks	ccoi	1.47%	17.26	17.12	0.25	242,112	17.31	16.92	17.01									
hpcwire	ccoi	+1.232%	17.26 usd	17.12	+0.2100	251,929	17.31	16.92	17.05	17.27	6.976	45,970,653						
insidestocks	ccoi	+1.23%	17.26	17.12	+0.21	251929	17.31	16.92					price earnings ratio: 863.00					
investopedia	ccoi	+1.23 %	$17.26	17.12	+0.21				17.05									
investorguide	ccoi	+1.23%	17.26	17.15	+0.21		17.31	16.92		16.14	6.98		1065.62	772.7m			0.016	
marketintellisearch	ccoi	1.23 %	$17.26	$17.15	0.21	234.00k	$17.31	$16.92	$17.05			45.97m	852.50	0.78b	0.0 %		0.02	
marketwatch	ccoi	+1.23%	$17.24	open: 17.12	+0.21	15,967	$17.31	$16.92	$17.05	$17.31	$6.98		802.79	$783.81m			0.02	
minyanville	ccoi	+1.232%	17.26 usd	17.12	+0.2100	251,929	17.31	16.92	17.05	17.27	6.976	45,970,653						
msn-money	ccoi	+1.23%	17.26	17.12	+0.21	251,929	17.31	16.92	17.05	17.27	6.98	45.97 mil	1,726.00	783.8 mil			0.02	
nasdaq-com	ccoi	1.23%	$ 17.26	$ 17.12	0.21	251,929	$ 17.31	$ 16.92	$ 17.05	$ 17.27	$ 6.9765	45,971,000	863	$ 793,459,460			$ 0.02	
optimum	ccoi	+1.23%	17.26 ( 4:00 pm edt)	17.12	+0.21	242,112	17.31	16.92	17.05	17.27	6.98	45.97m	1726.0	793.5m			0.01	
paidcontent	ccoi	+1.232%	17.26 usd	17.12	+0.2100	251,929	17.31	16.92	17.05	17.27	6.976	45,970,653						
pc-quote	ccoi	1.23%	17.26	17.12	0.21	251,929	17.31	16.92	17.05	17.27	6.98	45,411,680	1705.0	783,806,000				
personal-wealth-biz	ccoi	+1.23%	17.26	17.15		252,073	17.31	16.92	17.05	16.14	6.98		1065.62			0.00	0.016	
predictwallstreet	ccoi	+1.23%	17.26		+0.21	251,929												
raymond-james	ccoi	1.23	17.26	17.12	0.21	251,929	17.31	16.92	17.26	17.27	6.98		863.00				0.02	
renewable-energy-world	ccoi	+1.232%	17.26 usd	17.12	+0.2100	251,929	17.31	16.92	17.05	17.27	6.976	45,970,653						
screamingmedia	ccoi	+1.23%	$	open: 17.12	+0.21	15,967	$17.31	$16.92	$17.05	$17.31	$6.98		802.79	$783.81m			0.02	
scroli	ccoi	%	ccoi			0												
simple-stock-quotes	ccoi	+1.23%	last trade: 17.26		change: 0.210								p/e ratio: 1065.62					
smartmoney	ccoi	(1.23%)	17.26	$17.12	0.21	251,929	$17.31	$16.92	$17.05	$17.27	$6.98			783,800	0.00%	$0.00		
stocknod	ccoi	+1.232%	17.26 usd	17.12	+0.2100	251,929	17.31	16.92	17.05	17.27	6.976	45,970,653						
stockpickr	ccoi	1.23%	$17.26 0.21 | 1.23%	17.12	0.21	251.93k	17.31	16.92	17.05	17.27	6.98							
stocksmart	ccoi	.0 %	$15.385	14.29	0	51,799	16.35	15.33										
stocktwits	ccoi	1.29%	17.27		+0.22													
streetinsider-com	ccoi	1.23%	17.26	$17.12	+0.21	251,929	$17.31	$16.92	$17.05	$17.27	$6.98		1,726.00				$0.01	
thecramerreport	ccoi		17.26	17.15	+0.21	251929	17.31	16.92										
thestree	ccoi	1.23%	$17.26	17.12	0.21	251929	17.31	16.92	17.05	-17.27	6.98	4.5970653e7		7.83799634e8				
tickerspy	ccoi	1.23%	$17.26	17.12	+0.21	251,929	17.31	16.92	17.05	17.27	6.98		1705.0	783.8m	0.00%	$0.00		
tmx-quotemedia	ccoi	1.23%	17.260	17.120	0.210	252,073	17.310	16.920	17.050	17.270	6.977	45,970,653		793,453,471			0.01	
updown	ccoi	1.23%	$17.26	$17.12	$0.21	235,962	$17.31	$16.92	$17.05	$17.27	$6.98	45.97b	793.06	$782m			0.02	
wallstreetsurvivor	ccoi	1.47%	17.26	17.12	0.25	242,112	17.31	16.92		17.27	7.96			$784m			0.01	
yahoo-finance	ccoi	1.23%	17.26	17.15	0.21	251,929	17.31	16.92	17.05	17.31	6.98		1,078.75	772.75m			0.02	
ycharts-com	ccoi	+1.29%	17.27		+0.22					17.27	6.98		1727.00	792.69m	0.00%		0.01	
zacks	ccoi	(1.23%)	17.26		0.21	vol.  251,929	17.31	16.92		17.31	6.98		852.5	783.81 m	0.00	0.00	.02	
advfn	wbc	-0.86	70.6	70.87	-0.61	1092223	71.65	70.39										
barchart	wbc	-0.86%	70.60	70.87	-0.61	1,092,123	71.65	70.39	71.21	75.00	30.94		20.25	$4.70 b			-2.40	
barrons	wbc	0.86%	70.60	70.87	-0.61	1.092m	71.65	70.39				64.56 million		$4.80 billion	wbc has not issued dividends in more than 1 year.	$0.07		
bloomberg	wbc	-0.857%	70.600	70.870	-0.610	1,092,123	71.650	70.390		75.00	30.94	67.473mil	22.701	4,763.614mil			3.110	
boston-com	wbc	-0.8566%	70.60 usd	70.87	-0.6100	1,092,123	71.65	70.39	71.21	74.43	30.94	67,473,282						
bostonmerchant	wbc	-0.8566%	70.60 usd	70.87	-0.6100	1,092,123	71.65	70.39	71.21	74.43	30.94	67,473,282						
business-insider	wbc	-0.8566%	70.60 usd	70.87	-0.6100	1,092,123	71.65	70.39	71.21	74.43	30.94	67,473,282						
chron	wbc	-0.8566%	70.60 usd	70.87	-0.6100	1,092,123	71.65	70.39	71.21	74.43	30.94	67,473,282						
cio-com	wbc	-0.86%	70.60 usd	70.87	-0.6100	1,092,123	71.65	70.39	71.21	74.43	30.94	67,473,282		5b				
cnn-money	wbc	-0.86%today&rsquo;s change	70.60data as of 4:04pm et	70.87	-0.61	1,091,823	71.65	70.39	71.21				nm	$4.8b				
easystockalterts	wbc	-0.86%	70.60	70.87	-0.61	1092123	71.65	70.39	71.21	74.43	30.94						-2.34	
eresearch-fidelity-com	wbc	-0.86%	70.6000	70.8700	-0.6100	1,092,123	71.6500	70.3900	71.2100	75.0000	30.9400	67,473,000	nm	$4.80b				
finance-abc7-com	wbc	-0.8566%	70.60 usd	70.87	-0.6100	1,092,123	71.65	70.39	71.21	74.43	30.94	67,473,282						
finance-abc7chicago-com	wbc	-0.8566%	70.60 usd	70.87	-0.6100	1,092,123	71.65	70.39	71.21	74.43	30.94	67,473,282						
financial-content	wbc	-0.8566%	70.60 usd	70.87	-0.6100	1,092,123	71.65	70.39	71.21	74.43	30.94	67,473,282						
finapps-forbes-com	wbc	-0.9%	$70.60	70.87	-0.61	1,092,123	71.65	70.39	71.21	75.00	30.94	67 mil		5 bil	0.0	0.00	-2.40	
finviz	wbc	-0.86%	70.60			1,092,123			71.21	-5.87%	128.18%	67.47m		4.80b			-2.40	
fool	wbc	-0.86%	$70.60	$70.87	-0.61	1,092,123	$71.65	$70.39	$71.21	$75.00	$30.94		0.00	$4.76b	1.60%	0.28		
foxbusiness	wbc		$70.60		-0.61	1,092,123			$71.21									
google-finance	wbc	(-0.86%)	70.60	70.87	-0.61	1.09m	71.65	70.39		75.00	30.94	67.47m		4.76b			-2.40	
howthemarketworks	wbc	2.23%	70.6	70.87	1.54	1,092,123	71.65	70.39	69.06									
hpcwire	wbc	-0.8566%	70.60 usd	70.87	-0.6100	1,092,123	71.65	70.39	71.21	74.43	30.94	67,473,282						
insidestocks	wbc	-0.86%	70.60	70.87	-0.61	1092123	71.65	70.39					price earnings ratio: 20.83					
investopedia	wbc	-0.86 %	$70.60	70.87	-0.61				71.21									
investorguide	wbc	-0.86%	70.60	70.87	-0.61		71.65	70.39		75.00	28.14			4.764b			-2.182	
marketintellisearch	wbc	-0.86 %	$70.60	$70.87	-0.61	1074.90k	$71.65	$70.39	$71.21			67.47m	0.00	4.80b	0.0 %		-2.40	
marketwatch	wbc	-0.86%	$70.93	open: 70.87	-0.61	500	$71.65	$70.39	$71.21	$75.00	$30.94			$4.80b				
minyanville	wbc	-0.8566%	70.60 usd	70.87	-0.6100	1,092,123	71.65	70.39	71.21	74.43	30.94	67,473,282						
msn-money	wbc	-0.86%	70.60	70.87	-0.61	1.09 mil	71.65	70.39	71.21	75.00	30.94	67.47 mil	-30.56	4.8 bil			-2.40	
nasdaq-com	wbc	0.86%	$ 70.60		0.61	1,092,123	$ 71.65	$ 70.39	$ 71.21	$ 75	$ 30.94	67,473,000		$ 4,763,593,800	0.39 %	$0.280000	$ -2.40	
optimum	wbc	-0.86%	70.60 ( 4:15 pm edt)	70.87	-0.61	1,092,123	71.65	70.39	71.21	74.43	30.94	67.47m		4.8b	0.40	0.28	-2.34	
paidcontent	wbc	-0.8566%	70.60 usd	70.87	-0.6100	1,092,123	71.65	70.39	71.21	74.43	30.94	67,473,282						
pc-quote	wbc	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	wbc	-0.86%	70.60	70.87	-0.61	1,092,123	71.65	70.39	71.21	75.00	28.14					0.00	-2.182	
predictwallstreet	wbc	-0.86%	70.60		-0.61	1,092,123												
raymond-james	wbc	-0.86	70.60	70.87	-0.61	1,092,123	71.65	70.39	70.60	75.00	30.94						-2.30	
renewable-energy-world	wbc	-0.8566%	70.60 usd	70.87	-0.6100	1,092,123	71.65	70.39	71.21	74.43	30.94	67,473,282						
screamingmedia	wbc	-0.86%	$	open: 70.87	-0.61	500	$71.65	$70.39	$71.21	$75.00	$30.94			$4.80b				
scroli	wbc	%	wbc			0												
simple-stock-quotes	wbc	-0.86%	last trade: 70.60		change: -0.610													
smartmoney	wbc	(-0.86%)	70.60	$70.87	-0.61	1,092,123	$71.65	$70.39	$71.21	$75.00	$30.94			4,804,800	0.00%	$0.07		
stocknod	wbc	-0.8566%	70.60 usd	70.87	-0.6100	1,092,123	71.65	70.39	71.21	74.43	30.94	67,473,282						
stockpickr	wbc	-0.86%	$70.60 -0.61 | -0.86%	70.87	-0.61	1.09m	71.65	70.39	71.21	75.00	30.94							
stocksmart	wbc	.0 %	$66.77	60.67	0	77,751	68.73	66.66										
stocktwits	wbc	-0.86%	70.60		-0.61													
streetinsider-com	wbc	0.86%	70.60	$70.87	-0.61	1,092,123	$71.65	$70.39	$71.21	$74.43	$30.94						$-2.34	
thecramerreport	wbc		71.21	69.41	+2.15	718658	71.39	68.87										
thestree	wbc	-0.86%	$70.6	70.87	-0.61	1092123	71.65	70.39	71.21	-75.0	30.94	6.7473282e7		4.804772411e9				
tickerspy	wbc	-0.86%	$70.60	70.87	-0.61	1,092,123	71.65	70.39	71.21	75.00	30.94		-30.8	4.8b	0.00%	$0.07		
tmx-quotemedia	wbc	-0.86%	70.600	70.870	-0.610	1,092,123	71.650	70.390	71.210	75.000	30.940	67,473,282		4,763,613,709			-2.34	
updown	wbc	-0.86%	$70.60	$70.87	-$0.61	1,091,823	$71.65	$70.39	$71.21	$75.00	$30.94	67.47b		$4.66b			-2.18	
wallstreetsurvivor	wbc	2.23%	70.60	70.87	1.54	1,092,123	71.65	70.39		75.00	33.74			$5b			-3.50	
yahoo-finance	wbc	0.86%	70.60	70.87	0.61	1,092,123	71.65	70.39	71.21	75.00	30.94			4.76b			-2.18	
ycharts-com	wbc	+1.11%	72.00		+0.79					75.00	30.94			4.79b	0.00%		-2.31	
zacks	wbc	(-0.86%)	70.60		-0.61	vol.  1,092,123	71.65	70.39		75.00	30.74		20.88	4.80 b	0.00	0.00	3.41	
advfn	ir	-2.59	45.84	46.92	-1.22	3845241	47.0	45.69										
barchart	ir	-2.59%	45.84	46.92	-1.22	3,845,241	47.00	45.69	47.06	52.19	32.28		17.33	$15.11 b	1.06%	$0.48	+1.66	
barrons	ir	2.59%	45.84	46.92	-1.22	3.843m	47.00	45.69				339.80 million		$15.04 billion	ir has not issued dividends in more than 1 year.			
bloomberg	ir	-2.592%	45.840	46.920	-1.220	3,845,241	47.000	45.690		52.33	32.42	331.219mil	17.699	15,183.070mil	0.720	0.120 regular cash	2.590	
boston-com	ir	-2.592%	45.84 usd	46.92	-1.220	3,845,241	47.00	45.69	47.06	52.33	32.42	319,166,220						
bostonmerchant	ir	-2.592%	45.84 usd	46.92	-1.220	3,845,241	47.00	45.69	47.06	52.33	32.42	319,166,220						
business-insider	ir	-2.592%	45.84 usd	46.92	-1.220	3,845,241	47.00	45.69	47.06	52.33	32.42	319,166,220						
chron	ir	-2.592%	45.84 usd	46.92	-1.220	3,845,241	47.00	45.69	47.06	52.33	32.42	319,166,220						
cio-com	ir	-2.59%	45.84 usd	46.92	-1.220	3,845,241	47.00	45.69	47.06	52.33	32.42	319,166,220		15b	1	0.48		
cnn-money	ir	-2.59%	45.84	46.93	-1.22	3,818,005	47.00	45.69	47.06					$14.6b	0.72%			
easystockalterts	ir	-2.60%	45.84	46.92	-1.22	3843300	47.00	45.69	47.06	52.33	32.42						0.00	
eresearch-fidelity-com	ir	-2.59%	45.8400	46.9200	-1.2200	3,845,241	47.0000	45.6900	47.0600	52.3300	32.4200	331,219,000	18.53	$15.59b	0.70%	$0.120000		
finance-abc7-com	ir	-2.592%	45.84 usd	46.92	-1.220	3,843,300	47.00	45.69	47.06	52.33	32.42	319,166,220						
finance-abc7chicago-com	ir	-2.592%	45.84 usd	46.92	-1.220	3,843,300	47.00	45.69	47.06	52.33	32.42	319,166,220						
financial-content	ir	-2.592%	45.84 usd	46.92	-1.220	3,843,300	47.00	45.69	47.06	52.33	32.42	319,166,220						
finapps-forbes-com	ir	-2.6%	$45.84	46.92	-1.22	3,843,300	47.00	45.69	47.06	52.33	32.42	331 mil	27.6	15 bil	1.0	0.48	1.66	
finviz	ir	-2.59%	45.84			3,843,300			47.06	-12.17%	42.53%	331.22m	18.75	15.59b		0.48	2.51	
fool	ir	-2.59%	$45.84	$46.92	-1.22	3,818,205	$47.00	$45.69	$47.06	$52.33	$32.42		28.30	$15.18b	0.80%	0.48		
foxbusiness	ir		$45.84		-1.22	3,845,241			$47.06									
google-finance	ir	(-2.59%)	45.84	46.92	-1.22	3.84m	47.00	45.69		52.33	32.42	331.22m	18.28	15.18b	1.05	0.12	2.51	
howthemarketworks	ir	0.947%	45.84	46.92	0.43	3,843,300	47	45.69	45.41									
hpcwire	ir	-2.592%	45.84 usd	46.92	-1.220	3,843,490	47.00	45.69	47.06	52.33	32.42	319,166,220						
insidestocks	ir	-2.59%	45.84	46.92	-1.22	3843300	47.00	45.69					price earnings ratio: 18.12					
investopedia	ir	-2.59 %	$45.84	46.92	-1.22				47.06									
investorguide	ir	-2.59%	45.84	46.92	-1.22		47.00	45.69		52.33	32.42		28.71	15.183b			1.639	
marketintellisearch	ir	-2.59 %	$45.84	$46.92	-1.22	3878.90k	$47.00	$45.69	$47.06			331.22m	18.75	15.59b	1.02 %		2.51	
marketwatch	ir	-2.59%	$45.84	open: 46.92	-1.22	24,446	$47.00	$45.69	$47.06	$52.33	$32.42			$15.59b				
minyanville	ir	-2.592%	45.84 usd	46.92	-1.220	3,843,300	47.00	45.69	47.06	52.33	32.42	319,166,220						
msn-money	ir	-2.59%	45.84	46.92	-1.22	3.84 mil	47.00	45.69	47.06	52.33	32.42	331.22 mil	18.12	15.59 bil	1.02%	0.48	1.64	
nasdaq-com	ir	2.59%	$ 45.84		1.22	3,843,300	$ 47	$ 45.69	$ 47.06	$ 52.33	$ 32.42	331,219,000	27.61	$ 15,183,078,960	1.02 %	$0.480000	$ 1.66	
optimum	ir	-2.59%	45.84 ( 4:15 pm edt)	46.92	-1.22	3,843,300	47.00	45.69	47.06	52.33	32.42	319.17m		14.6b	1.05	0.48		
paidcontent	ir	-2.592%	45.84 usd	46.92	-1.220	3,843,300	47.00	45.69	47.06	52.33	32.42	319,166,220						
pc-quote	ir	-2.59%	45.84	46.92	-1.22	3,845,241	47.0	45.69	47.06	52.33	32.42	340,034,162	18.60079	15,587,166,000		0.12		
personal-wealth-biz	ir	-2.59%	45.84	46.92	-1.22	3,845,241	47.00	45.69	47.06	52.33	32.42		28.71		0.70	0.33	1.639	
predictwallstreet	ir	-2.59%	45.84		-1.22	3,843,300												
raymond-james	ir	-2.59	45.84	46.92	-1.22	3,843,300	47.00	45.69	45.84	52.33	32.42		17.30				2.65	
renewable-energy-world	ir	-2.592%	45.84 usd	46.92	-1.220	3,843,300	47.00	45.69	47.06	52.33	32.42	319,166,220						
screamingmedia	ir	-2.59%	$	open: 46.92	-1.22	24,446	$47.00	$45.69	$47.06	$52.33	$32.42			$15.59b				
scroli	ir	-2.68%	ir 45.80	46.92	-1.26	3,513,320	47.00	45.69	47.06	52.33	32.42		18.26				2.51	
simple-stock-quotes	ir	-2.59%	last trade: 45.84		change: -1.220								p/e ratio: 28.71					
smartmoney	ir	(-2.59%)	45.84	$46.92	-1.22	3,843,300	$47.00	$45.69	$47.06	$52.33	$32.42			15,587,200	1.02%	$0.12		
stocknod	ir	-2.592%	45.84 usd	46.92	-1.220	3,843,300	47.00	45.69	47.06	52.33	32.42	319,166,220						
stockpickr	ir	-2.59%	$45.84 -1.22 | -2.59%	46.92	-1.22	3.84m	47.00	45.69	47.06	52.33	32.42							
stocksmart	ir	.0 %	$47.515	47.32	0	232,551	49.7	47.45										
stocktwits	ir	-2.57%	45.85		-1.21													
streetinsider-com	ir	2.59%	45.84	$46.92	-1.22	3,843,300	$47.00	$45.69	$47.06	$52.33	$32.42						$0.00	
thecramerreport	ir		45.84	46.92	-1.22	3845241	47.00	45.69										
thestree	ir	-2.59%	$45.84	46.92	-1.22	3843300	47.0	45.69	47.06	-52.33	32.42	3.31218706e8		1.5587152304e10				
tickerspy	ir	-2.59%	$45.84	46.92	-1.22	3,843,490	47.00	45.69	47.06	52.33	32.42		18.6	15.5b	1.02%	$0.12		
tmx-quotemedia	ir	-2.59%	45.840	46.920	-1.220	3,845,241	47.000	45.690	47.060	52.330	32.420	331,218,706	28.30	15,183,065,483	1.020	0.120 usd	1.66	
updown	ir	-2.59%	$45.84	$46.92	-$1.22	3,818,005	$47.00	$45.69	$47.06	$52.33	$32.42	331.21b	27.31	$15.04b			1.72	
wallstreetsurvivor	ir	0.95%	45.84	46.92	0.43	3,843,300	47.00	45.69		52.33	32.42		28.30	$16b	1.00%	0.28 -	1.89	
yahoo-finance	ir	2.59%	45.84	46.92	1.22	3,843,300	47.00	45.69	47.06	52.33	32.42		27.97	15.18b	1.00%	0.48	1.64	
ycharts-com	ir	-2.57%	45.85		-1.21					52.33	32.42		27.46	15.11b	1.13%		1.67	
zacks	ir	(-2.59%)	45.84		-1.22	vol.  3,843,300	47.00	45.69		52.33	32.42		17.96	15.59 b	1.02	0.48	2.62	
advfn	aco	0.71	38.46	38.25	0.27	92397	38.75	37.8										
barchart	aco	+0.71%	38.46	38.25	+0.27	92,397	38.75	37.80	38.19	38.75	22.86		22.32	$1.21 b	1.89%	$0.72	+1.14	
barrons	aco	0.71%	38.46	38.25	+0.27	89,556	38.75	37.80				31.55 million		$1.20 billion	1.87%	$0.18		
bloomberg	aco	0.707%	38.460	38.250	0.270	92,397	38.750	37.800		38.75	23.43	31.479mil	23.309	1,210.697mil	1.872	0.180 regular cash	1.650	
boston-com	aco	+0.7070%	38.46 usd	38.25	+0.2700	92,397	38.75	37.80	38.19	38.63	23.43	31,479,379						
bostonmerchant	aco	+0.7070%	38.46 usd	38.25	+0.2700	92,397	38.75	37.80	38.19	38.63	23.43	31,479,379						
business-insider	aco	+0.7070%	38.46 usd	38.25	+0.2700	92,397	38.75	37.80	38.19	38.63	23.43	31,479,379						
chron	aco	+0.7070%	38.46 usd	38.25	+0.2700	92,397	38.75	37.80	38.19	38.63	23.43	31,479,379						
cio-com	aco	+0.71%	38.46 usd	38.25	+0.2700	92,397	38.75	37.80	38.19	38.63	23.43	31,479,379	33.74	1b	1.9	0.72		
cnn-money	aco	+0.71%	38.46	38.25	+0.27	89,556	38.75	37.80	38.19				33.7	$1.2b	1.87%			
easystockalterts	aco	0.71%	38.46	38.25	+0.27	92397	38.75	37.80	38.19	38.63	22.78		33.74				1.14	
eresearch-fidelity-com	aco	0.71%	38.4600	38.2500	0.2700	92,397	38.7500	37.8000	38.1900	38.6300	22.7800	31,479,000	33.50	$1.20b	1.89%	$0.180000		
finance-abc7-com	aco	+0.7070%	38.46 usd	38.25	+0.2700	92,397	38.75	37.80	38.19	38.63	23.43	31,479,379						
finance-abc7chicago-com	aco	+0.7070%	38.46 usd	38.25	+0.2700	92,397	38.75	37.80	38.19	38.63	23.43	31,479,379						
financial-content	aco	+0.7070%	38.46 usd	38.25	+0.2700	92,397	38.75	37.80	38.19	38.63	23.43	31,479,379						
finapps-forbes-com	aco	0.7%	$38.46	38.25	0.27	92,397	38.75	37.80	38.19	38.63	23.43	31 mil	33.7	1 bil	1.9	0.72	1.14	
finviz	aco	0.71%	38.46			92,397			38.19	0.05%	73.03%	31.48m	33.44	1.21b		0.72	1.15	
fool	aco	+0.71%	$38.46	$38.25	0.27	89,156	$38.75	$37.80	$38.19	$38.63	$22.78		33.50	$1.21b	2.80%	0.72		
foxbusiness	aco		$38.46		+0.27	92,397			$38.19									
google-finance	aco	(0.71%)	38.46	38.25	+0.27	92,397.00	38.75	37.80		38.75	22.78	31.48m	33.50	1.21b	1.87	0.18	1.15	
howthemarketworks	aco	0.786%	38.46	38.25	0.3	89,556	38.75	37.8	38.16									
hpcwire	aco	+0.7070%	38.46 usd	38.25	+0.2700	92,397	38.75	37.80	38.19	38.63	23.43	31,479,379						
insidestocks	aco	+0.71%	38.46	38.25	+0.27	89556	38.75	37.80					price earnings ratio: 22.49					
investopedia	aco	+0.71 %	$38.46	38.25	+0.27				38.19									
investorguide	aco	+0.71%	38.46	38.25	+0.27		38.75	37.80		38.63	22.12		33.47	1.211b			1.141	
marketintellisearch	aco	0.71 %	$38.46	$38.25	0.27	87.90k	$38.75	$37.80	$38.19			31.48m	33.21	1.20b	1.89 %		1.15	
marketwatch	aco	+0.71%	$38.46	open: 38.25	+0.27	3,097	$38.75	$37.80	$38.19	$38.75	$23.43		33.75	$1.20b	1.87%	0.18	1.14	
minyanville	aco	+0.7070%	38.46 usd	38.25	+0.2700	92,397	38.75	37.80	38.19	38.63	23.43	31,479,379						
msn-money	aco	+0.71%	38.46	38.25	+0.27	92,397	38.75	37.80	38.19	38.63	22.78	31.48 mil	33.74	1.2 bil	1.89%	0.72	1.15	
nasdaq-com	aco	0.71%	$ 38.46		0.27	92,397	$ 38.75	$ 37.80	$ 38.19	$ 38.63	$ 22.78	31,479,000	33.74	$ 1,210,682,340	1.89 %	$0.720000	$ 1.14	
optimum	aco	+0.71%	38.46 ( 4:15 pm edt)	38.25	+0.27	92,397	38.75	37.80	38.19	38.63	22.78	31.48m	33.7	1.2b	1.87	0.72	1.14	
paidcontent	aco	+0.7070%	38.46 usd	38.25	+0.2700	92,397	38.75	37.80	38.19	38.63	23.43	31,479,379						
pc-quote	aco	0.71%	38.46	38.25	0.27	92,397	38.75	37.8	38.19	38.63	22.78	31,258,008	33.5	1,202,183,000		0.18		
personal-wealth-biz	aco	+0.71%	38.46	38.25		92,397	38.75	37.80	38.19	38.63	22.12		33.47		1.89	0.72	1.141	
predictwallstreet	aco	+0.71%	38.46		+0.27	92,397												
raymond-james	aco	0.71	38.46	38.25	0.27	92,397	38.75	37.80	38.46	38.63	23.43		32.87				1.17	
renewable-energy-world	aco	+0.7070%	38.46 usd	38.25	+0.2700	92,397	38.75	37.80	38.19	38.63	23.43	31,479,379						
screamingmedia	aco	+0.71%	$	open: 38.25	+0.27	3,097	$38.75	$37.80	$38.19	$38.75	$23.43		33.75	$1.20b	1.87%	0.18	1.14	
scroli	aco	%	aco			0												
simple-stock-quotes	aco	+0.71%	last trade: 38.46		change: 0.270								p/e ratio: 33.47					
smartmoney	aco	(0.71%)	38.46	$38.25	0.27	92,397	$38.75	$37.80	$38.19	$38.63	$22.78			1,202,200	1.89%	$0.18		
stocknod	aco	+0.7070%	38.46 usd	38.25	+0.2700	92,397	38.75	37.80	38.19	38.63	23.43	31,479,379						
stockpickr	aco	0.71%	$38.46 0.27 | 0.71%	38.25	0.27	92.40k	38.75	37.80	38.19	38.63	22.78							
stocksmart	aco	.0 %	$34.9	30.85	0	12,610	36.4	34.83										
stocktwits	aco	0.60%	38.42		+0.23													
streetinsider-com	aco	0.71%	38.46	$38.25	+0.27	92,397	$38.75	$37.80	$38.19	$38.63	$22.78		33.74				$1.14	
thecramerreport	aco		38.46	38.25	+0.27	92397	38.75	37.80										
thestree	aco	0.71%	$38.46	38.25	0.27	92397	38.75	37.8	38.19	-38.63	22.78	3.1479379e7		1.202197484e9				
tickerspy	aco	0.71%	$38.46	38.25	+0.27	92,397	38.75	37.80	38.19	38.63	22.78		33.5	1.2b	1.89%	$0.18		
tmx-quotemedia	aco	0.71%	38.460	38.250	0.270	92,397	38.750	37.800	38.190	38.750	23.430	31,479,379	33.50	1,210,696,916	1.872	0.180 usd	1.14	
updown	aco	0.71%	$38.46	$38.25	$0.27	89,156	$38.75	$37.80	$38.19	$38.63	$23.43	31.47b	32.79	$1.20b			1.16	
wallstreetsurvivor	aco	0.79%	38.46	38.25	0.30	89,556	38.75	37.80		38.63	24.16		33.50	$1b	1.90%	0.72 -	0.96	
yahoo-finance	aco	0.71%	38.46	38.25	0.27	92,397	38.75	37.80	38.19	38.75	23.43		33.71	1.21b	1.90%	0.72	1.14	
ycharts-com	aco	+0.60%	38.42		+0.23					38.63	23.43		33.70	1.20b	1.89%		1.14	
zacks	aco	(0.71%)	38.46		0.27	vol.  92,397	38.75	37.80		38.75	22.12		22.33	1.20 b	1.89	0.72	1.71	
advfn	ccmp	-1.40	47.35	47.93	-0.67	115507	48.55	47.3										
barchart	ccmp	-1.40%	47.35	47.93	-0.67	109,615	48.55	47.30	48.02	52.69	29.60		18.97	$1.10 b			+2.35	
barrons	ccmp	1.40%	47.35	47.93	-0.67	113,107	48.55	47.30				23.27 million		$1.13 billion	ccmp has not issued dividends in more than 1 year.			
bloomberg	ccmp	-1.395%	47.350	47.930	-0.670	115,507	48.550	47.300		52.69	29.60	23.515mil	20.149	1,113.448mil			2.350	
boston-com	ccmp	-1.395%	47.35 usd	47.93	-0.6700	115,207	48.55	47.30	48.02	52.69	29.60	23,515,270						
bostonmerchant	ccmp	-1.395%	47.35 usd	47.93	-0.6700	115,207	48.55	47.30	48.02	52.69	29.60	23,515,270						
business-insider	ccmp	-1.395%	47.35 usd	47.93	-0.6700	115,207	48.55	47.30	48.02	52.69	29.60	23,515,270						
chron	ccmp	-1.395%	47.35 usd	47.93	-0.6700	115,207	48.55	47.30	48.02	52.69	29.60	23,515,270						
cio-com	ccmp	-1.40%	47.35 usd	47.93	-0.6700	115,207	48.55	47.30	48.02	52.69	29.60	23,515,270	20.06	1b				
cnn-money	ccmp	-1.40%	47.35	47.93	-0.67	115,507	48.55	47.30	48.02				20.1	$1.1b				
easystockalterts	ccmp	-1.40%	47.35	47.93	-0.67	115207	48.55	47.30	48.02	52.69	29.60		20.06				2.36	
eresearch-fidelity-com	ccmp	-1.40%	47.3500	47.9300	-0.6700	115,507	48.5500	47.3000	48.0200	52.6900	29.6000	23,515,000	20.43	$1.13b				
finance-abc7-com	ccmp	-1.395%	47.35 usd	47.93	-0.6700	115,207	48.55	47.30	48.02	52.69	29.60	23,515,270						
finance-abc7chicago-com	ccmp	-1.395%	47.35 usd	47.93	-0.6700	115,207	48.55	47.30	48.02	52.69	29.60	23,515,270						
financial-content	ccmp	-1.395%	47.35 usd	47.93	-0.6700	115,207	48.55	47.30	48.02	52.69	29.60	23,515,270						
finapps-forbes-com	ccmp	-1.4%	$47.35	47.93	-0.67	115,507	48.55	47.30	48.02	52.69	29.60	24 mil	20.1	1 bil	0.0	0.00	2.35	
finviz	ccmp	-1.40%	47.35			115,507			48.02	-10.13%	59.97%	23.52m	20.35	1.13b			2.36	
fool	ccmp	-1.41%	$47.35	$47.93	-0.68	100,451	$48.55	$47.30	$48.02	$52.69	$29.60		20.30	$1.11b				
foxbusiness	ccmp		$47.35		-0.67	119,479			$48.02									
google-finance	ccmp	(-1.40%)	47.35	47.93	-0.67	115,507.00	48.55	47.30		52.69	29.60	23.52m	20.06	1.11b			2.36	
howthemarketworks	ccmp	1.894%	47.35	47.93	0.88	115,207	48.55	47.3	46.47									
hpcwire	ccmp	-1.395%	47.35 usd	47.93	-0.6700	115,207	48.55	47.30	48.02	52.69	29.60	23,515,270						
insidestocks	ccmp	-1.40%	47.35	47.93	-0.67	119479	48.55	47.30					price earnings ratio: 20.15					
investopedia	ccmp	-1.40 %	$47.35	47.93	-0.67				48.02									
investorguide	ccmp	-1.45%	47.325	48.44	-0.695		48.55	47.33		52.69	29.60		20.34	1.090b			2.361	
marketintellisearch	ccmp	-1.4 %	$47.35	$47.93	-0.67	111.40k	$48.55	$47.30	$48.02			23.52m	20.35	1.13b	0.0 %		2.36	
marketwatch	ccmp	-1.40%	$47.35	open: 47.93	-0.67	6,267	$48.55	$47.30	$48.02	$52.69	$29.60		34.69	$1.13b			1.37	
minyanville	ccmp	-1.395%	47.35 usd	47.93	-0.6700	115,207	48.55	47.30	48.02	52.69	29.60	23,515,270						
msn-money	ccmp	-1.40%	47.35	47.93	-0.67	115,507	48.55	47.30	48.02	52.69	29.60	23.52 mil	20.06	1.13 bil			2.36	
nasdaq-com	ccmp	1.4%	$ 47.35	$ 47.93	0.67	115,507	$ 48.55	$ 47.30	$ 48.02	$ 52.69	$ 29.60	23,515,000	20.15	$ 1,113,435,250			$ 2.35	
optimum	ccmp	-1.40%	47.35 ( 4:00 pm edt)	47.93	-0.67	115,207	48.55	47.30	48.02	52.69	29.60	23.52m	20.1	1.1b			2.36	
paidcontent	ccmp	-1.395%	47.35 usd	47.93	-0.6700	115,207	48.55	47.30	48.02	52.69	29.60	23,515,270						
pc-quote	ccmp	-1.40%	47.35	47.93	-0.67	116,749	48.55	47.3	48.02	52.69	29.60	23,847,736	20.34746	1,129,190,000				
personal-wealth-biz	ccmp	-1.40%	47.35	48.44	-0.67	119,479	48.55	47.30	48.02	52.69	29.60		20.34			0.00	2.361	
predictwallstreet	ccmp	-1.40%	47.35		-0.67	115,507												
raymond-james	ccmp	-1.40	47.35	47.93	-0.67	115,507	48.55	47.30	47.35	52.69	29.60		19.73				2.40	
renewable-energy-world	ccmp	-1.395%	47.35 usd	47.93	-0.6700	115,207	48.55	47.30	48.02	52.69	29.60	23,515,270						
screamingmedia	ccmp	-1.40%	$	open: 47.93	-0.67	3,642	$48.55	$47.30	$48.02	$52.69	$29.60		20.41	$1.09b			2.32	
scroli	ccmp	%	ccmp			0												
simple-stock-quotes	ccmp	-1.40%	last trade: 47.35		change: -0.670								p/e ratio: 20.34					
smartmoney	ccmp	(-1.40%)	47.35	$47.93	-0.67	115,507	$48.55	$47.30	$48.02	$52.69	$29.60			1,129,200	0.00%	$0.00		
stocknod	ccmp	-1.395%	47.35 usd	47.93	-0.6700	115,207	48.55	47.30	48.02	52.69	29.60	23,515,270						
stockpickr	ccmp	-1.40%	$47.35 -0.67 | -1.40%	47.93	-0.67	115.51k	48.55	47.30	48.02	52.69	29.60							
stocksmart	ccmp	.0 %	$48.26	41.99	0	11,754	50.175	48.17										
stocktwits	ccmp	-1.40%	47.35		-0.67													
streetinsider-com	ccmp	1.4%	47.35	$47.93	-0.67	115,207	$48.55	$47.30	$48.02	$52.69	$29.60		20.06				$2.36	
thecramerreport	ccmp		47.35	48.44	-0.67	115507	48.55	47.30										
thestree	ccmp	-1.4%	$47.35	47.93	-0.67	115507	48.55	47.3	48.02	-52.69	29.6	2.351527e7		1.129203265e9				
tickerspy	ccmp	-1.40%	$47.35	47.93	-0.67	115,507	48.55	47.30	48.02	52.69	29.60		20.3	1.1b	0.00%	$0.00		
tmx-quotemedia	ccmp	-1.40%	47.350	47.930	-0.670	119,479	48.550	47.300	48.020	52.690	29.600	23,515,270	20.30	1,113,448,035			2.36	
updown	ccmp	-1.40%	$47.35	$47.93	-$0.67	113,107	$48.55	$47.30	$48.02	$52.69	$29.60	23.51b	20.01	$1.09b			2.40	
wallstreetsurvivor	ccmp	1.89%	47.35	47.93	0.88	115,207	48.55	47.30		52.69	29.60		20.30	$1b			2.13	
yahoo-finance	ccmp	1.40%	47.35	48.44	0.67	115,507	48.55	47.30	48.02	52.69	29.60		20.06	1.09b			2.36	
ycharts-com	ccmp	-1.40%	47.35		-0.67					52.69	29.60		20.06	1.10b	0.00%		2.36	
zacks	ccmp	(-1.40%)	47.35		-0.67	vol.  115,507	48.55	47.30		52.69	29.60		19.6	1.13 b	0.00	0.00	2.45	
advfn	knol	0.20	15.12	15.05	0.03	94126	15.14	14.93										
barchart	knol	+0.20%	15.12	15.05	+0.03	100,874	15.14	14.93	15.09	16.13	10.42		18.80	$564.73 m			+0.31	
barrons	knol	0.20%	15.12	15.05	+0.03	94,126	15.14	14.93				36.90 million		$563.85 million	knol has not issued dividends in more than 1 year.			
bloomberg	knol	0.199%	15.120	15.050	0.030	94,126	15.140	14.930		16.13	10.42	37.366mil	22.567	564.979mil			0.670	
boston-com	knol	+0.1988%	15.12 usd	15.05	+0.0300	94,126	15.14	14.93	15.09	16.13	10.42	37,366,344						
bostonmerchant	knol	+0.1988%	15.12 usd	15.05	+0.0300	94,126	15.14	14.93	15.09	16.13	10.42	37,366,344						
business-insider	knol	+0.1988%	15.12 usd	15.05	+0.0300	94,126	15.14	14.93	15.09	16.13	10.42	37,366,344						
chron	knol	+0.1988%	15.12 usd	15.05	+0.0300	94,126	15.14	14.93	15.09	16.13	10.42	37,366,344						
cio-com	knol	+0.20%	15.12 usd	15.05	+0.0300	94,126	15.14	14.93	15.09	16.13	10.42	37,366,344	47.25	565m				
cnn-money	knol	+0.20%	15.12	15.05	+0.03	94,126	15.14	14.93	15.09				47.3	$565.0m				
easystockalterts	knol	0.20%	15.12	15.05	+0.03	94126	15.14	14.93	15.09	16.13	10.42		47.25				0.32	
eresearch-fidelity-com	knol	0.20%	15.1200	15.0500	0.0300	94,126	15.1400	14.9300	15.0900	16.1300	10.4200	37,366,000	48.68	$563.85m				
finance-abc7-com	knol	+0.1988%	15.12 usd	15.05	+0.0300	94,126	15.14	14.93	15.09	16.13	10.42	37,366,344						
finance-abc7chicago-com	knol	+0.1988%	15.12 usd	15.05	+0.0300	94,126	15.14	14.93	15.09	16.13	10.42	37,366,344						
financial-content	knol	+0.1988%	15.12 usd	15.05	+0.0300	94,126	15.14	14.93	15.09	16.13	10.42	37,366,344						
finapps-forbes-com	knol	0.2%	$15.12	15.05	0.03	94,126	15.14	14.93	15.09	16.13	10.42	37 mil	48.8	565 mil	0.0	0.00	0.31	
finviz	knol	0.20%	15.12			94,126			15.09	-6.26%	45.11%	37.37m	48.77	565.03m			0.31	
fool	knol	+0.20%	$15.12	$15.05	0.03	90,798	$15.14	$14.93	$15.09	$16.13	$10.42		47.20	$564.98m				
foxbusiness	knol		$15.12		+0.03	94,126			$15.09									
google-finance	knol	(0.20%)	15.12	15.05	+0.03	94,126.00	15.14	14.93		16.13	10.42	37.37m	48.68	564.98m			0.31	
howthemarketworks	knol	1.818%	15.12	15.05	0.27	89,111	15.14	14.93	14.85									
hpcwire	knol	+0.1988%	15.12 usd	15.05	+0.0300	94,126	15.14	14.93	15.09	16.13	10.42	37,366,344						
insidestocks	knol	+0.20%	15.12	15.05	+0.03	94126	15.14	14.93					price earnings ratio: 18.00					
investopedia	knol	+0.20 %	$15.12	15.05	+0.03				15.09									
investorguide	knol	+0.20%	15.12	15.05	+0.03		15.14	14.93		16.13	10.42		45.18	565.0m			0.334	
marketintellisearch	knol	0.2 %	$15.12	$15.05	0.03	85.60k	$15.14	$14.93	$15.09			37.37m	48.68	0.56b	0.0 %		0.31	
marketwatch	knol	+0.20%	$15.12	open: 15.05	+0.03	7,581	$15.14	$14.93	$15.09	$16.13	$10.42		46.10	$563.85m			0.33	
minyanville	knol	+0.1988%	15.12 usd	15.05	+0.0300	94,126	15.14	14.93	15.09	16.13	10.42	37,366,344						
msn-money	knol	+0.20%	15.12	15.05	+0.03	94,126	15.14	14.93	15.09	16.13	10.42	37.37 mil	-44.47	563.86 mil			0.31	
nasdaq-com	knol	0.2%	$ 15.12	$ 15.05	0.03	94,126	$ 15.14	$ 14.93	$ 15.09	$ 16.13	$ 10.42	37,366,000	48.77	$ 564,973,920			$ 0.31	
optimum	knol	+0.20%	15.12 ( 4:30 pm edt)	15.05	+0.03	94,126	15.14	14.93	15.09	16.13	10.42	37.37m	47.3	565.0m			0.32	
paidcontent	knol	+0.1988%	15.12 usd	15.05	+0.0300	94,126	15.14	14.93	15.09	16.13	10.42	37,366,344						
pc-quote	knol	0.20%	15.12	15.05	0.03	94,126	15.14	14.93	15.09	16.13	10.42	37,291,858	-44.38235	563,853,000				
personal-wealth-biz	knol	+0.20%	15.12	15.05		94,126	15.14	14.93	15.09	16.13	10.42		45.18			0.00	0.334	
predictwallstreet	knol	+0.20%	15.12		+0.03	94,126												
raymond-james	knol	0.20	15.12	15.05	0.03	94,126	15.14	14.93	15.12	16.13	10.42		43.20				0.35	
renewable-energy-world	knol	+0.1988%	15.12 usd	15.05	+0.0300	94,126	15.14	14.93	15.09	16.13	10.42	37,366,344						
screamingmedia	knol	+0.20%	$	open: 15.05	+0.03	7,581	$15.14	$14.93	$15.09	$16.13	$10.42		46.10	$563.85m			0.33	
scroli	knol	%	knol			0												
simple-stock-quotes	knol	+0.20%	last trade: 15.12		change: 0.030								p/e ratio: 45.18					
smartmoney	knol	(0.20%)	15.12	$15.05	0.03	94,126	$15.14	$14.93	$15.09	$16.13	$10.42			563,900	0.00%	$0.00		
stocknod	knol	+0.1988%	15.12 usd	15.05	+0.0300	94,126	15.14	14.93	15.09	16.13	10.42	37,366,344						
stockpickr	knol	0.20%	$15.12 0.03 | 0.20%	15.05	0.03	94.13k	15.14	14.93	15.09	16.13	10.42							
stocksmart	knol	.0 %	$15.52	15.4	0	8,763	15.59	15.38										
stocktwits	knol	0.13%	15.11		+0.02													
streetinsider-com	knol	0.20%	15.12	$15.05	+0.03	94,126	$15.14	$14.93	$15.09	$16.13	$10.42		47.25				$0.32	
thecramerreport	knol		15.12	15.05	+0.03	94126	15.14	14.93										
thestree	knol	0.2%	$15.12	15.05	0.03	94126	15.14	14.93	15.09	-16.13	10.42	3.7366344e7		5.63858131e8				
tickerspy	knol	0.20%	$15.12	15.05	+0.03	94,126	15.14	14.93	15.09	16.13	10.42		-44.4	563.7m	0.00%	$0.00		
tmx-quotemedia	knol	0.20%	15.120	15.050	0.030	94,126	15.140	14.930	15.090	16.130	10.420	37,366,344	47.20	564,979,121			0.32	
updown	knol	0.20%	$15.12	$15.05	$0.03	86,545	$15.14	$14.93	$15.09	$16.13	$10.42	37.36b	43.79	$555m			0.34	
wallstreetsurvivor	knol	1.82%	15.12	15.05	0.27	89,111	15.14	14.93		16.13	11.05		47.20	$564m			-0.01	
yahoo-finance	knol	0.20%	15.12	15.05	0.03	94,126	15.14	14.93	15.09	16.13	10.42		45.27	564.97m			0.33	
ycharts-com	knol	+0.13%	15.11		+0.02					16.13	10.42		47.22	564.36m	0.00%		0.32	
zacks	knol	(0.20%)	15.12		0.03	vol.  94,126	15.14	14.93		16.13	10.42		19.1	563.85 m	0.00	0.00	.79	
advfn	peet	2.44	60.87	59.48	1.45	274141	61.52	59.4										
barchart	peet	+2.44%	60.87	59.40	+1.45	268,256	61.52	59.40	59.42	61.52	33.20		38.99	$796.18 m			+1.48	
barrons	peet	2.44%	60.87	59.48	+1.45	274,141	61.52	59.40				13.64 million		$830.45 million	peet has not issued dividends in more than 1 year.			
bloomberg	peet	2.440%	60.870	59.480	1.450	274,141	61.520	59.400		61.52	33.20	12.818mil	41.128	780.212mil			1.480	
boston-com	peet	+2.440%	60.87 usd	59.48	+1.450	274,141	61.52	59.40	59.42	59.75	33.20	12,817,670						
bostonmerchant	peet	+2.440%	60.87 usd	59.48	+1.450	274,141	61.52	59.40	59.42	59.75	33.20	12,817,670						
business-insider	peet	+2.440%	60.87 usd	59.48	+1.450	274,141	61.52	59.40	59.42	59.75	33.20	12,817,670						
chron	peet	+2.440%	60.87 usd	59.48	+1.450	274,141	61.52	59.40	59.42	59.75	33.20	12,817,670						
cio-com	peet	+2.44%	60.87 usd	59.48	+1.450	274,141	61.52	59.40	59.42	59.75	33.20	12,817,670	41.41	780m				
cnn-money	peet	+2.44%	60.87	59.48	+1.45	274,141	61.52	59.40	59.42				41.4	$780.2m				
easystockalterts	peet	2.44%	60.87	59.48	+1.45	274141	61.52	59.40	59.42	59.75	33.20		41.41				1.47	
eresearch-fidelity-com	peet	2.44%	60.8700	59.4800	1.4500	274,141	61.5200	59.4000	59.4200	59.7500	33.2000	12,818,000	40.15	$761.65m				
finance-abc7-com	peet	+2.440%	60.87 usd	59.48	+1.450	274,141	61.52	59.40	59.42	59.75	33.20	12,817,670						
finance-abc7chicago-com	peet	+2.440%	60.87 usd	59.48	+1.450	274,141	61.52	59.40	59.42	59.75	33.20	12,817,670						
financial-content	peet	+2.440%	60.87 usd	59.48	+1.450	274,141	61.52	59.40	59.42	59.75	33.20	12,817,670						
finapps-forbes-com	peet	2.4%	$60.87	59.48	1.45	274,141	61.52	59.40	59.42	59.75	33.20	13 mil	41.1	780 mil	0.0	0.00	1.48	
finviz	peet	2.44%	60.87			274,141			59.42	1.87%	83.34%	12.82m	41.69	780.35m			1.46	
fool	peet	+2.44%	$60.87	$59.48	1.45	274,141	$61.52	$59.40	$59.42	$59.75	$33.20		40.40	$780.21m				
foxbusiness	peet		$60.87		+1.45	274,141			$59.42									
google-finance	peet	(2.44%)	60.87	59.48	+1.45	274,141.00	61.52	59.40		61.52	33.20	12.82m	41.57	780.21m			1.46	
howthemarketworks	peet	5.494%	60.87	59.48	3.17	270,245	61.52	59.4	57.7									
hpcwire	peet	+2.440%	60.87 usd	59.48	+1.450	274,141	61.52	59.40	59.42	59.75	33.20	12,817,670						
insidestocks	peet	+2.44%	60.87	59.40	+1.45	274141	61.52	59.40					price earnings ratio: 41.13					
investopedia	peet	+2.44 %	$60.87	59.48	+1.45				59.42									
investorguide	peet	+2.44%	60.87	59.65	+1.45		61.52	59.40		52.70	33.20		40.39	780.2m			1.471	
marketintellisearch	peet	2.44 %	$60.87	$59.65	1.45	259.40k	$61.52	$59.40	$59.42			12.82m	40.70	0.76b	0.0 %		1.46	
marketwatch	peet	+2.44%	$60.87	open: 59.48	+1.45	12,113	$61.52	$59.40	$59.42	$61.52	$33.20		41.22	$830.45m			1.48	
minyanville	peet	+2.440%	60.87 usd	59.48	+1.450	274,141	61.52	59.40	59.42	59.75	33.20	12,817,670						
msn-money	peet	+2.44%	60.87	59.48	+1.45	274,141	61.52	59.40	59.42	59.75	33.20	12.82 mil	41.41	761.63 mil			1.46	
nasdaq-com	peet	2.44%	$ 60.87	$ 59.48	1.45	274,141	$ 61.52	$ 59.40	$ 59.42	$ 59.75	$ 33.20	12,818,000	41.13	$ 780,231,660			$ 1.48	
optimum	peet	+2.44%	60.87 ( 4:30 pm edt)	59.48	+1.45	274,141	61.52	59.40	59.42	59.75	33.20	12.82m	41.4	780.2m			1.47	
paidcontent	peet	+2.440%	60.87 usd	59.48	+1.450	274,141	61.52	59.40	59.42	59.75	33.20	12,817,670						
pc-quote	peet	2.44%	60.87	59.48	1.45	274,141	61.52	59.4	59.42	59.75	33.20	12,512,660	40.42177	761,646,000				
personal-wealth-biz	peet	+2.44%	60.87	59.65		274,141	61.52	59.40	59.42	52.70	33.20		40.39			0.00	1.471	
predictwallstreet	peet	+2.44%	60.87		+1.45	274,141												
raymond-james	peet	2.44	60.87	59.48	1.45	274,141	61.52	59.40	60.87	59.75	33.20		39.78				1.53	
renewable-energy-world	peet	+2.440%	60.87 usd	59.48	+1.450	274,141	61.52	59.40	59.42	59.75	33.20	12,817,670						
screamingmedia	peet	+2.44%	$	open: 59.48	+1.45	12,113	$61.52	$59.40	$59.42	$61.52	$33.20		41.22	$830.45m			1.48	
scroli	peet	%	peet			0												
simple-stock-quotes	peet	+2.44%	last trade: 60.87		change: 1.450								p/e ratio: 40.39					
smartmoney	peet	(2.44%)	60.87	$59.48	1.45	274,141	$61.52	$59.40	$59.42	$59.75	$33.20			761,600	0.00%	$0.00		
stocknod	peet	+2.440%	60.87 usd	59.48	+1.450	274,141	61.52	59.40	59.42	59.75	33.20	12,817,670						
stockpickr	peet	2.44%	$60.87 1.45 | 2.44%	59.48	1.45	274.14k	61.52	59.40	59.42	59.75	33.20							
stocksmart	peet	.0 %	$50.72	42.72	0	26,754	52.23	50.49										
stocktwits	peet	2.39%	60.84		+1.42													
streetinsider-com	peet	2.44%	60.87	$59.48	+1.45	274,141	$61.52	$59.40	$59.42	$59.75	$33.20		41.41				$1.47	
thecramerreport	peet		59.42	57.23	+1.72	208946	59.75	57.21										
thestree	peet	2.44%	$60.87	59.48	1.45	274141	61.52	59.4	59.42	-59.75	33.2	1.281767e7		7.61625951e8				
tickerspy	peet	2.44%	$60.87	59.48	+1.45	274,141	61.52	59.40	59.42	59.75	33.20		40.4	771.3m	0.00%	$0.00		
tmx-quotemedia	peet	2.44%	60.870	59.480	1.450	274,141	61.520	59.400	59.420	59.750	33.200	12,817,670	40.40	780,211,573			1.47	
updown	peet	2.44%	$60.87	$59.48	$1.45	261,582	$61.52	$59.40	$59.42	$59.75	$33.20	12.81b	38.75	$740m			1.53	
wallstreetsurvivor	peet	5.49%	60.87	59.48	3.17	270,245	61.52	59.40		59.75	33.20		40.40	$762m			1.28	
yahoo-finance	peet	2.44%	60.87	59.65	1.45	274,141	61.52	59.40	59.42	61.52	33.20		41.38	780.17m			1.47	
ycharts-com	peet	+2.39%	60.84		+1.42					59.75	33.20		41.39	795.79m	0.00%		1.47	
zacks	peet	(2.44%)	60.87		1.45	vol.  274,141	61.52	59.40		61.52	33.20		40.15	761.65 m	0.00	0.00	1.48	
advfn	twx	-0.11	36.88	36.77	-0.04	4312423	37.14	36.56										
barchart	twx	-0.11%	36.88	36.77	-0.04	4,312,423	37.14	36.56	36.92	38.37	27.25		15.35	$40.30 b	2.58%	$0.94	+2.22	
barrons	twx	0.11%	36.88	36.77	-0.04	4.304m	37.14	36.56				1.15 billion		$39.53 billion	2.55%	$0.24		
bloomberg	twx	-0.108%	36.880	36.770	-0.040	4,312,423	37.140	36.560		38.62	27.99	1,070.821mil	15.177	39,491.870mil	2.426	0.235 regular cash	2.430	
boston-com	twx	-0.1083%	36.88 usd	36.77	-0.0400	4,312,423	37.14	36.56	36.92	38.34	27.99	1,070,820,677						
bostonmerchant	twx	-0.1083%	36.88 usd	36.77	-0.0400	4,312,423	37.14	36.56	36.92	38.34	27.99	1,070,820,677						
business-insider	twx	-0.1083%	36.88 usd	36.77	-0.0400	4,312,423	37.14	36.56	36.92	38.34	27.99	1,070,820,677						
chron	twx	-0.1083%	36.88 usd	36.77	-0.0400	4,312,423	37.14	36.56	36.92	38.34	27.99	1,070,820,677						
cio-com	twx	-0.11%	36.88 usd	36.77	-0.0400	4,312,423	37.14	36.56	36.92	38.34	27.99	1,070,820,677	16.61	39b	2.5	0.94		
cnn-money	twx	-0.11%	36.88	36.77	-0.04	4,312,423	37.14	36.56	36.92				16.6	$39.5b	2.55%			
easystockalterts	twx	-0.11%	36.88	36.77	-0.04	4312423	37.14	36.56	36.92	38.34	27.99		16.61				2.22	
eresearch-fidelity-com	twx	-0.11%	36.8800	36.7700	-0.0400	4,312,423	37.1400	36.5600	36.9200	38.6200	27.9900	1,070,821,000	16.63	$39.53b	2.55%	$0.235000		
finance-abc7-com	twx	-0.1083%	36.88 usd	36.77	-0.0400	4,312,423	37.14	36.56	36.92	38.34	27.99	1,070,820,677						
finance-abc7chicago-com	twx	-0.1083%	36.88 usd	36.77	-0.0400	4,312,423	37.14	36.56	36.92	38.34	27.99	1,070,820,677						
financial-content	twx	-0.1083%	36.88 usd	36.77	-0.0400	4,312,423	37.14	36.56	36.92	38.34	27.99	1,070,820,677						
finapps-forbes-com	twx	-0.1%	$36.88	36.77	-0.04	4,312,423	37.14	36.56	36.92	38.62	27.99	1.07 bil	16.6	39 bil	2.5	0.94	2.22	
finviz	twx	-0.11%	36.88			4,312,423			36.92	-3.87%	35.36%	1.07b	16.61	39.49b		0.94	2.22	
fool	twx	-0.11%	$36.88	$36.77	-0.04	4,312,423	$37.14	$36.56	$36.92	$38.62	$27.99		16.60	$39.49b	2.70%	0.94		
foxbusiness	twx		$36.88		-0.04	4,843,586			$36.92									
google-finance	twx	(-0.11%)	36.88	36.77	-0.04	4.31m	37.14	36.56		38.62	27.99	1.07b	16.60	39.49b	2.55	0.23	2.22	
howthemarketworks	twx	1.402%	36.88	36.77	0.51	4,304,026	37.14	36.56	36.37									
hpcwire	twx	-0.1083%	36.88 usd	36.77	-0.0400	4,312,423	37.14	36.56	36.92	38.34	27.99	1,070,820,677						
insidestocks	twx	-0.11%	36.88	36.77	-0.04	4835188	37.14	36.56					price earnings ratio: 15.56					
investopedia	twx	-0.11 %	$36.88	36.77	-0.04				36.92									
investorguide	twx	-0.08%	36.89	36.77	-0.03		37.14	36.64		38.62	27.99		16.65	39.503b			2.218	
marketintellisearch	twx	-0.11 %	$36.88	$36.77	-0.04	4238.40k	$37.14	$36.56	$36.92			1070.82m	16.63	39.53b	2.55 %		2.22	
marketwatch	twx	-0.11%	$37.04	open: 36.77	-0.04	36,977	$37.14	$36.56	$36.92	$38.62	$27.99		16.34	$39.53b	2.55%	0.24	2.26	
minyanville	twx	-0.1083%	36.88 usd	36.77	-0.0400	4,312,423	37.14	36.56	36.92	38.34	27.99	1,070,820,677						
msn-money	twx	-0.11%	36.88	36.77	-0.04	4.31 mil	37.14	36.56	36.92	38.62	27.99	1.07 bil	16.61	39.53 bil	2.55%	0.94	2.22	
nasdaq-com	twx	0.11%	$ 36.88		0.04	4,312,423	$ 37.14	$ 36.56	$ 36.92	$ 38.62	$ 27.99	1,070,821,000	16.61	$ 39,491,878,480	2.55 %	$0.940000	$ 2.22	
optimum	twx	-0.11%	36.88 ( 4:15 pm edt)	36.77	-0.04	4,312,423	37.14	36.56	36.92	38.34	27.99	1.07b	16.6	39.5b	2.55	0.94	2.22	
paidcontent	twx	-0.1083%	36.88 usd	36.77	-0.0400	4,312,423	37.14	36.56	36.92	38.34	27.99	1,070,820,677						
pc-quote	twx	-0.11%	36.88	36.77	-0.04	4,312,423	37.14	36.56	36.92	38.62	27.99	1,071,982,375	16.63063	39,534,710,000		0.235		
personal-wealth-biz	twx	-0.11%	36.88	36.77	-0.04	4,843,586	37.14	36.56	36.92	38.62	27.99		16.65		2.43	0.896	2.218	
predictwallstreet	twx	-0.11%	36.88		-0.04	4,312,423												
raymond-james	twx	-0.11	36.88	36.77	-0.04	4,312,423	37.14	36.56	36.88	38.62	27.99		16.54				2.23	
renewable-energy-world	twx	-0.1083%	36.88 usd	36.77	-0.0400	4,312,423	37.14	36.56	36.92	38.34	27.99	1,070,820,677						
screamingmedia	twx	-0.11%	$	open: 36.77	-0.04	36,977	$37.14	$36.56	$36.92	$38.62	$27.99		16.34	$39.53b	2.55%	0.24	2.26	
scroli	twx	-0.11%	twx 36.88	36.77	-0.04	3,394,027	37.14	36.56	36.92	38.62	27.99		16.60				2.22	
simple-stock-quotes	twx	-0.11%	last trade: 36.88		change: -0.040								p/e ratio: 16.65					
smartmoney	twx	(-0.11%)	36.88	$36.77	-0.04	4,312,423	$37.14	$36.56	$36.92	$38.62	$27.99			39,534,700	2.55%	$0.24		
stocknod	twx	-0.1083%	36.88 usd	36.77	-0.0400	4,312,423	37.14	36.56	36.92	38.34	27.99	1,070,820,677						
stockpickr	twx	-0.11%	$36.88 -0.04 | -0.11%	36.77	-0.04	4.31m	37.14	36.56	36.92	38.62	27.99							
stocksmart	twx	.0 %	$35.365	32.01	0	619,251	36.3	35.32										
stocktwits	twx	-0.08%	36.89		-0.03													
streetinsider-com	twx	0.11%	36.88	$36.77	-0.04	4,312,423	$37.14	$36.56	$36.92	$38.34	$27.99		16.61				$2.22	
thecramerreport	twx		36.88	36.77	-0.04	4312423	37.14	36.56										
thestree	twx	-0.11%	$36.88	36.77	-0.04	4312423	37.14	36.56	36.92	-38.62	27.99	1.070820677e9		3.9534699395e10				
tickerspy	twx	-0.11%	$36.88	36.77	-0.04	4,312,423	37.14	36.56	36.92	38.62	27.99		16.6	39.7b	2.55%	$0.23		
tmx-quotemedia	twx	-0.11%	36.880	36.770	-0.040	4,843,586	37.140	36.560	36.920	38.620	27.990	1,070,820,677	16.60	39,491,866,568	2.549	0.235 usd	2.22	
updown	twx	-0.11%	$36.88	$36.77	-$0.04	4,258,806	$37.14	$36.56	$36.92	$38.62	$27.99	1070.82b	16.41	$38.94b			2.25	
wallstreetsurvivor	twx	1.40%	36.88	36.77	0.51	4,304,026	37.14	36.56		38.62	29.21		16.60	$40b	2.50%	0.85 -	2.25	
yahoo-finance	twx	0.11%	36.88	36.77	0.04	4,312,423	37.14	36.56	36.92	38.62	27.99		16.63	39.49b	2.50%	0.94	2.22	
ycharts-com	twx	-0.08%	36.89		-0.03					38.62	27.99		16.62	40.31b	2.70%		2.22	
zacks	twx	(-0.11%)	36.88		-0.04	vol.  4,312,423	37.14	36.56		38.62	27.99		15.58	39.53 b	2.55	0.94	2.37	
advfn	im	-1.75	17.97	18.33	-0.32	2952120	18.38	17.91										
barchart	im	-1.75%	17.97	18.33	-0.32	2,952,120	18.38	17.91	18.29	21.63	14.72		9.55	$2.86 b			+1.87	
barrons	im	1.75%	17.97	18.33	-0.32	2.952m	18.38	17.91				163.86 million		$2.94 billion	im has not issued dividends in more than 1 year.			
bloomberg	im	-1.750%	17.970	18.330	-0.320	2,952,120	18.380	17.910		21.63	14.72	160.950mil	9.559	2,892.268mil			1.880	
boston-com	im	-1.750%	17.97 usd	18.33	-0.3200	2,952,120	18.38	17.91	18.29	21.63	14.72	160,949,801						
bostonmerchant	im	-1.750%	17.97 usd	18.33	-0.3200	2,952,120	18.38	17.91	18.29	21.63	14.72	160,949,801						
business-insider	im	-1.750%	17.97 usd	18.33	-0.3200	2,952,120	18.38	17.91	18.29	21.63	14.72	160,949,801						
chron	im	-1.750%	17.97 usd	18.33	-0.3200	2,952,120	18.38	17.91	18.29	21.63	14.72	160,949,801						
cio-com	im	-1.75%	17.97 usd	18.33	-0.3200	2,952,120	18.38	17.91	18.29	21.63	14.72	160,949,801	9.610	3b				
cnn-money	im	-1.75%	17.97	18.33	-0.32	2,941,410	18.38	17.91	18.29				9.6	$2.9b				
easystockalterts	im	-1.75%	17.97	18.33	-0.32	2951580	18.38	17.91	18.29	21.63	14.72		9.61				1.87	
eresearch-fidelity-com	im	-1.75%	17.9700	18.3300	-0.3200	2,952,120	18.3800	17.9100	18.2900	21.6300	14.7200	161,028,000	9.78	$2.95b				
finance-abc7-com	im	-1.750%	17.97 usd	18.33	-0.3200	2,951,580	18.38	17.91	18.29	21.63	14.72	160,949,801						
finance-abc7chicago-com	im	-1.750%	17.97 usd	18.33	-0.3200	2,951,580	18.38	17.91	18.29	21.63	14.72	160,949,801						
financial-content	im	-1.750%	17.97 usd	18.33	-0.3200	2,951,580	18.38	17.91	18.29	21.63	14.72	160,949,801						
finapps-forbes-com	im	-1.8%	$17.97	18.33	-0.32	2,951,580	18.38	17.91	18.29	21.63	14.72	161 mil	9.6	3 bil	0.0	0.00	1.87	
finviz	im	-1.75%	17.97			2,951,580			18.29	-16.92%	22.08%	161.03m	9.83	2.95b			1.86	
fool	im	-1.75%	$17.97	$18.33	-0.32	2,942,110	$18.38	$17.91	$18.29	$21.63	$14.72		9.80	$2.89b				
foxbusiness	im		$17.97		-0.32	2,952,120			$18.29									
google-finance	im	(-1.75%)	17.97	18.33	-0.32	2.95m	18.38	17.91		21.63	14.72	161.03m	9.66	2.89b			1.86	
howthemarketworks	im	-0.937%	17.97	18.33	-0.17	2,951,580	18.38	17.91	18.14									
hpcwire	im	-1.750%	17.97 usd	18.33	-0.3200	2,951,580	18.38	17.91	18.29	21.63	14.72	160,949,801						
insidestocks	im	-1.75%	17.97	18.33	-0.32	2951580	18.38	17.91					price earnings ratio: 9.46					
investopedia	im	-1.75 %	$17.97	18.33	-0.32				18.29									
investorguide	im	-1.75%	17.97	18.31	-0.32		18.38	17.91		21.63	14.72		9.83	2.892b			1.861	
marketintellisearch	im	-1.75 %	$17.97	$18.31	-0.32	2896.70k	$18.38	$17.91	$18.29			161.03m	9.83	2.95b	0.0 %		1.86	
marketwatch	im	-1.75%	$18.02	open: 18.33	-0.32	10,170	$18.38	$17.91	$18.29	$21.63	$14.72		10.34	$2.94b			1.74	
minyanville	im	-1.750%	17.97 usd	18.33	-0.3200	2,951,580	18.38	17.91	18.29	21.63	14.72	160,949,801						
msn-money	im	-1.75%	17.97	18.33	-0.32	2.95 mil	18.38	17.91	18.29	21.63	14.72	161.03 mil	9.66	2.95 bil			1.86	
nasdaq-com	im	1.75%	$ 17.97		0.32	2,951,580	$ 18.38	$ 17.91	$ 18.29	$ 21.63	$ 14.72	160,950,000	9.61	$ 2,892,271,500			$ 1.87	
optimum	im	-1.75%	17.97 ( 4:00 pm edt)	18.33	-0.32	2,951,580	18.38	17.91	18.29	21.63	14.72	160.95m	9.6	2.9b			1.87	
paidcontent	im	-1.750%	17.97 usd	18.33	-0.3200	2,951,580	18.38	17.91	18.29	21.63	14.72	160,949,801						
pc-quote	im	-1.75%	17.97	18.33	-0.32	2,952,120	18.38	17.91	18.29	21.63	14.72	163,895,498	9.83333	2,945,202,000				
personal-wealth-biz	im	-1.75%	17.97	18.31	-0.32	2,952,120	18.38	17.91	18.29	21.63	14.72		9.83			0.00	1.861	
predictwallstreet	im	-1.75%	17.97		-0.32	2,951,580												
raymond-james	im	-1.75	17.97	18.33	-0.32	2,951,580	18.38	17.91	17.97	21.63	14.72		9.46				1.90	
renewable-energy-world	im	-1.750%	17.97 usd	18.33	-0.3200	2,951,580	18.38	17.91	18.29	21.63	14.72	160,949,801						
screamingmedia	im	-1.75%	$	open: 18.33	-0.32	10,170	$18.38	$17.91	$18.29	$21.63	$14.72		10.34	$2.94b			1.74	
scroli	im	%	im			0												
simple-stock-quotes	im	-1.75%	last trade: 17.97		change: -0.320								p/e ratio: 9.83					
smartmoney	im	(-1.75%)	17.97	$18.33	-0.32	2,951,580	$18.38	$17.91	$18.29	$21.63	$14.72			2,943,800	0.00%	$0.00		
stocknod	im	-1.750%	17.97 usd	18.33	-0.3200	2,951,580	18.38	17.91	18.29	21.63	14.72	160,949,801						
stockpickr	im	-1.75%	$17.97 -0.32 | -1.75%	18.33	-0.32	2.95m	18.38	17.91	18.29	21.63	14.72							
stocksmart	im	.0 %	$18.275	19.25	0	131,220	19.02	18.24										
stocktwits	im	-1.80%	17.96		-0.33													
streetinsider-com	im	1.75%	17.97	$18.33	-0.32	2,951,580	$18.38	$17.91	$18.29	$21.63	$14.72		9.61				$1.87	
thecramerreport	im		17.97	18.31	-0.32	2951580	18.38	17.91										
thestree	im	-1.75%	$17.97	18.33	-0.32	2951580	18.38	17.91	18.29	-21.63	14.72	1.60949801e8		2.94377186e9				
tickerspy	im	-1.75%	$17.97	18.33	-0.32	2,951,580	18.38	17.91	18.29	21.63	14.72		9.8	2.9b	0.00%	$0.00		
tmx-quotemedia	im	-1.75%	17.970	18.330	-0.320	2,952,120	18.380	17.910	18.290	21.630	14.720	160,949,801	9.80	2,892,267,924			1.87	
updown	im	-1.75%	$17.97	$18.33	-$0.32	2,941,410	$18.38	$17.91	$18.29	$21.63	$14.72	160.95b	9.58	$2.92b			1.91	
wallstreetsurvivor	im	-0.94%	17.97	18.33	-0.17	2,951,580	18.38	17.91		21.63	14.72		9.80	$3b			1.94	
yahoo-finance	im	1.75%	17.97	18.31	0.32	2,951,580	18.38	17.91	18.29	21.63	14.72		9.66	2.89b			1.86	
ycharts-com	im	-1.04%	18.10		-0.19					21.63	14.72		9.73	2.88b	0.00%		1.86	
zacks	im	(-1.75%)	17.97		-0.32	vol.  2,951,580	18.38	17.91		21.63	14.72		9.63	2.94 b	0.00	0.00	1.9	
advfn	in	0.82	11.1	11.03	0.09	249561	11.185	10.98										
barchart	in	+0.82%	11.10	11.03	+0.09	249,561	11.19	10.98	11.01	13.08	9.51		0.00	$668.66 m			-0.12	
barrons	in	0.82%	11.10	11.03	+0.09	242,366	11.185	10.98				61.36 million		$653.91 million	in has not issued dividends in more than 1 year.			
bloomberg	in	0.817%	11.100	11.030	0.090	249,561	11.185	10.980		13.08	9.51	59.392mil		659.254mil			-0.010	
boston-com	in	+0.8174%	11.10 usd	11.03	+0.0900	249,561	11.19	10.98	11.01	13.08	9.510	59,392,243						
bostonmerchant	in	+0.8174%	11.10 usd	11.03	+0.0900	249,561	11.19	10.98	11.01	13.08	9.510	59,392,243						
business-insider	in	+0.8174%	11.10 usd	11.03	+0.0900	249,561	11.19	10.98	11.01	13.08	9.510	59,392,243						
chron	in	+0.8174%	11.10 usd	11.03	+0.0900	249,561	11.19	10.98	11.01	13.08	9.510	59,392,243						
cio-com	in	+0.82%	11.10 usd	11.03	+0.0900	249,561	11.19	10.98	11.01	13.08	9.510	59,392,243		659m				
cnn-money	in	+0.82%today&rsquo;s change	11.10data as of 4:03pm et	10.98	+0.09	242,366	11.19	10.98	11.01				nm	$659.3m				
easystockalterts	in	0.82%	11.10	11.03	+0.09	249561	11.19	10.98	11.01	13.08	9.51						-0.13	
eresearch-fidelity-com	in	0.82%	11.1000	11.0300	0.0900	249,561	11.1850	10.9800	11.0100	13.0800	9.5100	59,392,000	nm	$653.91m				
finance-abc7-com	in	+0.8174%	11.10 usd	11.03	+0.0900	249,561	11.19	10.98	11.01	13.08	9.510	59,392,243						
finance-abc7chicago-com	in	+0.8174%	11.10 usd	11.03	+0.0900	249,561	11.19	10.98	11.01	13.08	9.510	59,392,243						
financial-content	in	+0.8174%	11.10 usd	11.03	+0.0900	249,561	11.19	10.98	11.01	13.08	9.510	59,392,243						
finapps-forbes-com	in	0.8%	$11.10	11.03	0.09	249,561	11.19	10.98	11.01	13.08	9.51	59 mil		659 mil	0.0	0.00	-0.12	
finviz	in	0.82%	11.10			249,561			11.01	-15.14%	16.72%	59.39m		653.88m			-0.13	
fool	in	+0.82%	$11.10	$11.03	0.09	242,366	$11.19	$10.98	$11.01	$13.08	$9.51		0.00	$659.25m				
foxbusiness	in		$11.10		+0.09	249,747			$11.01									
google-finance	in	(0.82%)	11.10	11.03	+0.09	249,561.00	11.19	10.98		13.08	9.51	59.39m		659.25m			-0.13	
howthemarketworks	in	0.543%	11.1	11.03	0.06	242,366	11.185	10.98	11.04									
hpcwire	in	+0.8174%	11.10 usd	11.03	+0.0900	249,561	11.19	10.98	11.01	13.08	9.510	59,392,243						
insidestocks	in	+0.82%	11.10	11.03	+0.09	242366	11.19	10.98										
investopedia	in	+0.82 %	$11.10	11.03	+0.09				11.01									
investorguide	in	+0.82%	11.10	11.03	+0.09		11.185	10.98		13.08	9.51			659.3m			-0.129	
marketintellisearch	in	0.82 %	$11.10	$11.03	0.09	219.00k	$11.19	$10.98	$11.01			59.39m	0.00	0.65b	0.0 %		-0.13	
marketwatch	in	+0.82%	$11.10	open: 11.03	+0.09	7,841	$11.19	$10.98	$11.01	$13.08	$9.70		15.97	$653.91m			0.70	
minyanville	in	+0.8174%	11.10 usd	11.03	+0.0900	249,561	11.19	10.98	11.01	13.08	9.510	59,392,243						
msn-money	in	+0.82%	11.10	11.03	+0.09	249,561	11.19	10.98	11.01	13.08	9.51	59.39 mil	-85.38	653.91 mil			-0.13	
nasdaq-com	in	0.82%	$ 11.10		0.09	242,801	$ 11.185	$ 10.98	$ 11.01	$ 13.08	$ 9.51	59,392,000		$ 659,251,200			$ -0.12	
optimum	in	+0.82%	11.10 ( 4:15 pm edt)	11.03	+0.09	242,366	11.19	10.98	11.01	13.08	9.51	59.39m		659.3m			-0.13	
paidcontent	in	+0.8174%	11.10 usd	11.03	+0.0900	249,561	11.19	10.98	11.01	13.08	9.510	59,392,243						
pc-quote	in	0.82%	11.1	11.03	0.09	249,561	11.185	10.98	11.01	13.08	9.51	58,910,441	-84.69231	653,906,000				
personal-wealth-biz	in	+0.82%	11.10	11.03		249,747	11.185	10.98	11.01	13.08	9.51					0.00	-0.129	
predictwallstreet	in	+0.82%	11.10		+0.09	249,561												
raymond-james	in	0.82	11.10	11.03	0.09	249,561	11.19	10.98	11.10	13.08	9.51						-0.12	
renewable-energy-world	in	+0.8174%	11.10 usd	11.03	+0.0900	249,561	11.19	10.98	11.01	13.08	9.510	59,392,243						
screamingmedia	in	+0.82%	$	open: 11.03	+0.09	7,841	$11.19	$10.98	$11.01	$13.08	$9.70		15.97	$653.91m			0.70	
scroli	in	%	in			0												
simple-stock-quotes	in	+0.82%	last trade: 11.10		change: 0.090													
smartmoney	in	(0.82%)	11.10	$11.03	0.09	249,561	$11.18	$10.98	$11.01	$13.08	$9.51			653,900	0.00%	$0.00		
stocknod	in	+0.8174%	11.10 usd	11.03	+0.0900	249,561	11.19	10.98	11.01	13.08	9.510	59,392,243						
stockpickr	in	0.82%	$11.10 0.09 | 0.82%	11.03	0.09	249.56k	11.18	10.98	11.01	13.08	9.51							
stocksmart	in	.0 %	$11.71	12.78	0	14,130	12.05	11.7										
stocktwits	in	0.82%	11.10		+0.09													
streetinsider-com	in	0.82%	11.10	$11.03	+0.09	249,561	$11.19	$10.98	$11.01	$13.08	$9.51						$-0.13	
thecramerreport	in		11.10	11.03	+0.09	249561	11.185	10.98										
thestree	in	0.82%	$11.1	11.03	0.09	249561	11.18	10.98	11.01	-13.08	9.51	5.9392243e7		6.53908595e8				
tickerspy	in	0.82%	$11.10	11.03	+0.09	249,561	11.19	10.98	11.01	13.08	9.51		-84.7	658.5m	0.00%	$0.00		
tmx-quotemedia	in	0.82%	11.100	11.030	0.090	249,747	11.185	10.980	11.010	13.080	9.510	59,392,243		659,253,897			-0.13	
updown	in	0.82%	$11.10	$11.03	$0.09	241,285	$11.19	$10.98	$11.01	$13.08	$9.51	59.39b		$656m			-0.13	
wallstreetsurvivor	in	0.54%	11.10	11.03	0.06	242,366	11.19	10.98		13.08	9.89			$654m			-0.09	
yahoo-finance	in	0.82%	11.10	11.03	0.09	249,561	11.19	10.98	11.01	13.08	9.51			659.25m			-0.13	
ycharts-com	in	+0.82%	11.10		+0.09					13.08	9.51			668.66m	0.00%		-0.13	
zacks	in	(0.82%)	11.10		0.09	vol.  249,561	11.19	10.98		13.08	9.51			653.91 m	0.00	0.00	0	
advfn	io	2.12	10.1	9.88	0.21	1678471	10.19	9.78										
barchart	io	+2.12%	10.10	9.88	+0.21	1,678,471	10.19	9.78	9.89	13.92	3.33		41.13	$1.55 b			+0.22	
barrons	io	2.12%	10.10	9.88	+0.21	1.662m	10.19	9.78				144.28 million		$1.54 billion	io has not issued dividends in more than 1 year.			
bloomberg	io	2.123%	10.100	9.880	0.210	1,678,471	10.190	9.780		13.92	3.33	155.103mil	63.125	1,566.540mil			0.160	
boston-com	io	+2.123%	10.10 usd	9.880	+0.2100	1,678,471	10.19	9.780	9.890	13.92	3.330	155,103,010						
bostonmerchant	io	+2.123%	10.10 usd	9.880	+0.2100	1,678,471	10.19	9.780	9.890	13.92	3.330	155,103,010						
business-insider	io	+2.123%	10.10 usd	9.880	+0.2100	1,678,471	10.19	9.780	9.890	13.92	3.330	155,103,010						
chron	io	+2.123%	10.10 usd	9.880	+0.2100	1,678,471	10.19	9.780	9.890	13.92	3.330	155,103,010						
cio-com	io	+2.12%	10.10 usd	9.880	+0.2100	1,678,471	10.19	9.780	9.890	13.92	3.330	155,103,010	42.08	2b				
cnn-money	io	+2.12%	10.10	9.88	+0.21	1,678,059	10.19	9.78	9.89				42.1	$1.6b				
easystockalterts	io	2.13%	10.10	9.88	+0.21	1678471	10.19	9.78	9.89	13.92	3.33		42.08				0.24	
eresearch-fidelity-com	io	2.12%	10.1000	9.8800	0.2100	1,678,471	10.1900	9.7800	9.8900	13.9200	3.3300	155,103,000	44.95	$1.53b				
finance-abc7-com	io	+2.123%	10.10 usd	9.880	+0.2100	1,678,471	10.19	9.780	9.890	13.92	3.330	155,103,010						
finance-abc7chicago-com	io	+2.123%	10.10 usd	9.880	+0.2100	1,678,471	10.19	9.780	9.890	13.92	3.330	155,103,010						
financial-content	io	+2.123%	10.10 usd	9.880	+0.2100	1,678,471	10.19	9.780	9.890	13.92	3.330	155,103,010						
finapps-forbes-com	io	2.1%	$10.10	9.88	0.21	1,678,471	10.19	9.78	9.89	13.92	3.33	155 mil		2 bil	0.0	0.00		
finviz	io	2.12%	10.10			1,678,059			9.89	-27.44%	203.30%	155.10m	48.10	1.57b			0.21	
fool	io	+2.12%	$10.10	$9.88	0.21	1,678,059	$10.19	$9.78	$9.89	$13.92	$3.33		41.20	$1.57b				
foxbusiness	io		$10.10		+0.21	1,678,471			$9.89									
google-finance	io	(2.12%)	10.10	9.88	+0.21	1.68m	10.19	9.78		13.92	3.33	155.10m	47.82	1.57b			0.21	
howthemarketworks	io	6.765%	10.1	9.88	0.64	1,662,258	10.19	9.78	9.46									
hpcwire	io	+2.123%	10.10 usd	9.880	+0.2100	1,678,471	10.19	9.780	9.890	13.92	3.330	155,103,010						
insidestocks	io	+2.12%	10.10	9.88	+0.21	1662258	10.19	9.78					price earnings ratio: 38.85					
investopedia	io	+2.12 %	$10.10	9.88	+0.21				9.89									
investorguide	io	+2.12%	10.10	9.88	+0.21		10.19	9.78		13.92	3.26		45.37	1.567b			0.218	
marketintellisearch	io	2.12 %	$10.10	$9.88	0.21	1607.30k	$10.19	$9.78	$9.89			155.10m	47.10	1.53b	0.0 %		0.21	
marketwatch	io	+2.12%	$10.10	open: 9.88	+0.21	20,133	$10.19	$9.78	$9.89	$13.92	$3.33			$1.54b				
minyanville	io	+2.123%	10.10 usd	9.880	+0.2100	1,678,059	10.19	9.780	9.890	13.92	3.330	155,103,010						
msn-money	io	+2.12%	10.10	9.88	+0.21	1.68 mil	10.19	9.78	9.89	13.92	3.33	155.10 mil	30.61	1.53 bil			0.21	
nasdaq-com	io	2.12%	$ 10.10		0.21	1,678,059	$ 10.19	$ 9.78	$ 9.89	$ 13.92	$ 3.33	153,029,000	45.91	$ 1,545,592,900			$ 0.22	
optimum	io	+2.12%	10.10 ( 4:15 pm edt)	9.88	+0.21	1,678,059	10.19	9.78	9.89	13.92	3.33	155.10m	42.1	1.6b			0.24	
paidcontent	io	+2.123%	10.10 usd	9.880	+0.2100	1,678,059	10.19	9.780	9.890	13.92	3.330	155,103,010						
pc-quote	io	2.12%	10.1	9.88	0.21	1,678,471	10.19	9.78	9.89	13.92	3.33	152,605,634	29.9697	1,541,317,000				
personal-wealth-biz	io	+2.12%	10.10	9.88		1,678,471	10.19	9.78	9.89	13.92	3.26		45.37			0.00	0.218	
predictwallstreet	io	+2.12%	10.10		+0.21	1,678,059												
raymond-james	io	2.12	10.10	9.88	0.21	1,678,059	10.19	9.78	10.10	13.92	3.33		45.91				0.22	
renewable-energy-world	io	+2.123%	10.10 usd	9.880	+0.2100	1,678,059	10.19	9.780	9.890	13.92	3.330	155,103,010						
screamingmedia	io	+2.12%	$	open: 9.88	+0.21	20,133	$10.19	$9.78	$9.89	$13.92	$3.33			$1.54b				
scroli	io	%	io			0												
simple-stock-quotes	io	+2.12%	last trade: 10.10		change: 0.210								p/e ratio: 45.37					
smartmoney	io	(2.12%)	10.10	$9.88	0.21	1,678,059	$10.19	$9.78	$9.89	$13.92	$3.33			1,534,000	0.00%	$0.00		
stocknod	io	+2.123%	10.10 usd	9.880	+0.2100	1,678,059	10.19	9.780	9.890	13.92	3.330	155,103,010						
stockpickr	io	2.12%	$10.10 0.21 | 2.12%	9.88	0.21	1.68m	10.19	9.78	9.89	13.92	3.33							
stocksmart	io	.0 %	$9.505	8.47	0	214,471	10.07	9.34										
stocktwits	io	2.22%	10.11		+0.22													
streetinsider-com	io	2.12%	10.10	$9.88	+0.21	1,678,471	$10.19	$9.78	$9.89	$13.92	$3.33		42.08				$0.24	
thecramerreport	io		9.89	9.47	+0.43	1622509	9.93	9.35										
thestree	io	2.12%	$10.1	9.88	0.21	1678059	10.19	9.78	9.89	-13.92	3.33	1.5510301e8		1.533968769e9				
tickerspy	io	2.12%	$10.10	9.88	+0.21	1,678,471	10.19	9.78	9.89	13.92	3.33		30.0	1.5b	0.00%	$0.00		
tmx-quotemedia	io	2.12%	10.100	9.880	0.210	1,678,471	10.190	9.780	9.890	13.920	3.330	155,103,010	41.20	1,566,540,401			0.24	
updown	io	2.12%	$10.10	$9.88	$0.21	1,657,447	$10.19	$9.78	$9.89	$13.92	$3.33	155.10b	45.56	$1.46b			0.22	
wallstreetsurvivor	io	6.77%	10.10	9.88	0.64	1,662,258	10.19	9.78		13.92	3.33		41.20	$2b			-0.27	
yahoo-finance	io	2.12%	10.10	9.88	0.21	1,678,471	10.19	9.78	9.89	13.92	3.33		46.33	1.57b			0.22	
ycharts-com	io	+2.22%	10.11		+0.22					13.92	3.33		30.64	1.55b	0.00%		0.33	
zacks	io	(2.12%)	10.10		0.21	vol.  1,678,059	10.19	9.78		13.92	3.26		43	1.54 b	0.00	0.00	.23	
advfn	two	0.00	10.45		0.0													
barchart	two	+1.01%	10.98	10.97	+0.11	2,567,251	11.00	10.86	10.87	11.00	6.95		7.85	$719.19 m	14.88%	$1.60	+1.65	
barrons	two	1.01%	10.98	10.97	+0.11	2.557m	11.00	10.86				22.38 million		$970.44 million	14.57%	$0.4		
bloomberg	two	1.012%	10.980	10.970	0.110	2,567,251	11.000	10.860		11.51	8.13	92.277mil	6.655	1,013.202mil	14.481	0.400 regular cash	1.650	
boston-com	two	+1.012%	10.98 usd	10.97	+0.1100	2,567,251	11.00	10.86	10.87	11.51	8.130	69,257,344						
bostonmerchant	two	+1.012%	10.98 usd	10.97	+0.1100	2,567,251	11.00	10.86	10.87	11.51	8.130	69,257,344						
business-insider	two	+1.012%	10.98 usd	10.97	+0.1100	2,567,251	11.00	10.86	10.87	11.51	8.130	69,257,344						
chron	two	+1.012%	10.98 usd	10.97	+0.1100	2,567,251	11.00	10.86	10.87	11.51	8.130	69,257,344						
cio-com	two	+1.01%	10.98 usd	10.97	+0.1100	2,567,251	11.00	10.86	10.87	11.51	8.130	69,257,344	6.384	760m	14.7	1.6		
cnn-money	two	+1.01%	10.98	10.97	+0.11	2,557,257	11.00	10.86	10.87				6.4	$760.4m	14.57%			
easystockalterts	two	1.00%	10.98	10.97	+0.11	2567251	11.00	10.86	10.87	11.51	8.13		6.38				1.72	
eresearch-fidelity-com	two	1.01%	10.9800	10.9700	0.1100	2,567,251	11.0000	10.8600	10.8700	11.5100	8.1300	89,277,000	6.59	$970.44m	14.63%	$0.400000		
finance-abc7-com	two	+1.012%	10.98 usd	10.97	+0.1100	2,567,251	11.00	10.86	10.87	11.51	8.130	69,257,344						
finance-abc7chicago-com	two	+1.012%	10.98 usd	10.97	+0.1100	2,567,251	11.00	10.86	10.87	11.51	8.130	69,257,344						
financial-content	two	+1.012%	10.98 usd	10.97	+0.1100	2,567,251	11.00	10.86	10.87	11.51	8.130	69,257,344						
finapps-forbes-com	two	1.0%	$10.98	10.97	0.11	2,567,251	11.00	10.86	10.87	11.51	8.13	89 mil	6.7	980 mil	14.6	1.60	1.65	
finviz	two	1.01%	10.98			2,567,251			10.87	0.83%	58.05%	26.07m	6.65	286.25m		1.60	1.65	
fool	two	+1.01%	$10.98	$10.97	0.11	2,567,251	$11.00	$10.86	$10.87	$11.51	$8.13		6.30	$760.45m	11.30%	1.60		
foxbusiness	two		$10.98		+0.11	2,572,358			$10.87									
google-finance	two	(1.01%)	10.98	10.97	+0.11	2.57m	11.00	10.86		11.51	8.13	69.26m	6.66	760.45m	14.57	0.40	1.65	
howthemarketworks	two	2.14%	10.98	10.97	0.23	2,557,257	11	10.86	10.75									
hpcwire	two	+1.012%	10.98 usd	10.97	+0.1100	2,567,251	11.00	10.86	10.87	11.51	8.130	69,257,344						
insidestocks	two	+1.01%	10.98	10.97	+0.11	2561084	11.00	10.86										
investopedia	two	+1.01 %	$10.98	10.97	+0.11				10.87									
investorguide	two																	
marketintellisearch	two	1.01 %	$10.98	$10.97	0.11	2492.70k	$11.00	$10.86	$10.87			26.07m	6.59	0.28b	14.72 %		1.65	
marketwatch	two	+1.01%	$11.00	open: 10.97	+0.11	11,980	$11.00	$10.86	$10.87	$11.51	$8.13		9.48	$970.44m	14.57%	0.40	1.16	
minyanville	two	+1.012%	10.98 usd	10.97	+0.1100	2,567,251	11.00	10.86	10.87	11.51	8.130	69,257,344						
msn-money	two	+1.01%	10.98	10.97	+0.11	2.57 mil	11.00	10.86	10.87	11.51	8.13	89.28 mil	6.50	970.44 mil	14.72%	1.60	1.65	
nasdaq-com	two	1.01%	$ 10.98		0.11	2,567,251	$ 11	$ 10.86	$ 10.87	$ 11.51	$ 8.13	69,257,000	6.65	$ 760,441,860	14.72 %	$1.600000	$ 1.65	
optimum	two	+1.01%	10.98 ( 4:15 pm edt)	10.97	+0.11	2,567,251	11.00	10.86	10.87	11.51	8.13	69.26m	6.4	760.4m	14.57	1.60	1.72	
paidcontent	two	+1.012%	10.98 usd	10.97	+0.1100	2,567,251	11.00	10.86	10.87	11.51	8.130	69,257,344						
pc-quote	two	1.01%	10.98	10.97	0.11	2,567,251	11.0	10.86	10.87	11.51	8.13	88,382,605	6.43195	970,441,000		0.4		
personal-wealth-biz	two	+1.01%	10.98	10.97		2,572,358	11.00	10.86	10.87	11.51	8.13		6.27		14.63	1.59	1.733	
predictwallstreet	two	+1.01%	10.98		+0.11	2,567,251												
raymond-james	two	1.01	10.98	10.97	0.11	2,567,251	11.00	10.86	10.98	11.51	8.13		6.66				1.65	
renewable-energy-world	two	+1.012%	10.98 usd	10.97	+0.1100	2,567,251	11.00	10.86	10.87	11.51	8.130	69,257,344						
screamingmedia	two	+1.01%	$	open: 10.97	+0.11	10,180	$11.00	$10.86	$10.87	$11.51	$8.13		9.48	$970.44m	14.57%	0.40	1.16	
scroli	two	%	two			0												
simple-stock-quotes	two	+1.01%	last trade: 10.98		change: 0.110								p/e ratio: 6.27					
smartmoney	two	(1.01%)	10.98	$10.97	0.11	2,567,251	$11.00	$10.86	$10.87	$11.51	$8.13			752,800	14.72%	$0.40		
stocknod	two	+1.012%	10.98 usd	10.97	+0.1100	2,567,251	11.00	10.86	10.87	11.51	8.130	69,257,344						
stockpickr	two	1.01%	$10.98 0.11 | 1.01%	10.92	0.11	2.57m	11.00	10.86	10.87	11.51	8.13							
stocksmart	two	.0 %	$10.605	9.9	0	81,086	10.79	10.59										
stocktwits	two	1.01%	10.98		+0.11													
streetinsider-com	two	1.01%	10.98	$10.97	+0.11	2,567,251	$11.00	$10.86	$10.87	$11.51	$8.13		6.38				$1.72	
thecramerreport	two		10.98	10.97	+0.11	2567251	11.00	10.86										
thestree	two	1.01%	$10.98	10.92	0.11	2567251	11.0	10.86	10.87	-11.51	8.13	6.9257344e7		7.52827329e8				
tickerspy	two	1.01%	$10.98	10.97	+0.11	2,567,251	11.00	10.86	10.87	11.51	8.13		6.4	752.7m	14.72%	$0.40		
tmx-quotemedia	two	1.01%	10.980	10.970	0.110	2,572,358	11.000	10.860	10.870	11.510	8.130	69,257,344	6.30	760,445,637	14.719	0.400 usd	1.72	
updown	two	1.01%	$10.98	$10.97	$0.11	2,557,071	$11.00	$10.86	$10.87	$11.51	$8.13	69.25b	6.26	$745m			1.74	
wallstreetsurvivor	two	2.14%	10.98	10.97	0.23	2,557,257	11.00	10.86		11.51	8.28		6.30	$753m	14.70%	1.48 -	1.60	
yahoo-finance	two	1.01%	10.98	10.97	0.11	2,567,251	11.00	10.86	10.87	11.51	8.13		6.34	500.82m	14.70%	1.60	1.73	
ycharts-com	two	+1.01%	10.98		+0.11					11.51	0.00		7.04	286.36m	14.85%		1.56	
zacks	two	(1.01%)	10.98		0.11	vol.  2,567,251	11.00	10.86		11.51	8.13		7.93	970.44 m	14.72	1.60	1.37	
advfn	ima																	
barrons	ima	0.24%	37.44	37.09	+0.09	532,318	37.46	36.58				84.44 million		$3.20 billion	alr has not issued dividends in more than 1 year.			
bloomberg	ima																	
boston-com	ima	0.00%	0.2500 cad	0.2700	+0.00	6,500	0.2700	0.2500	0.2500	0.4000	0.2000	60,578,334						
bostonmerchant	ima	0.00%	0.2500 cad	0.2700	+0.00	6,500	0.2700	0.2500	0.2500	0.4000	0.2000	60,578,334						
business-insider	ima	0.00%	0.2500 cad	0.2700	+0.00	6,500	0.2700	0.2500	0.2500	0.4000	0.2000	60,578,334						
chron	ima	0.00%	0.2500 cad	0.2700	+0.00	6,500	0.2700	0.2500	0.2500	0.4000	0.2000	60,578,334						
cio-com	ima	0.00%	0.2500 cad	0.2700	+0.00	6,500	0.2700	0.2500	0.2500	0.4000	0.2000	60,578,334		15m				
cnn-money	ima	+0.24%	37.44	37.09	+0.09	532,318	37.46	36.58	37.35				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	0.00%	0.2500 cad	0.2700	+0.00	6,500	0.2700	0.2500	0.2500	0.4000	0.2000	60,578,334						
finance-abc7chicago-com	ima	0.00%	0.2500 cad	0.2700	+0.00	6,500	0.2700	0.2500	0.2500	0.4000	0.2000	60,578,334						
financial-content	ima	0.00%	0.2500 cad	0.2700	+0.00	6,500	0.2700	0.2500	0.2500	0.4000	0.2000	60,578,334						
fool	ima																	
foxbusiness	ima																	
google-finance	ima	(0.00%)	0.250	0.27	0.000	6,500.00	0.27	0.25		0.40	0.20	40.08m		10.02m			-0.04	
howthemarketworks	ima																	
hpcwire	ima	0.00%	0.2500 cad	0.2700	+0.00	6,500	0.2700	0.2500	0.2500	0.4000	0.2000	60,578,334						
insidestocks	ima			symbol			exchange											
investorguide	ima		0.00															
marketintellisearch	ima	-0.1 %	$9.98	$9.96	-0.01	3022.50k	$10.02	$9.82	$9.99						%			
marketwatch	ima	+0.24%	$37.44	open: 37.09	+0.09	3,407	$37.46	$36.58	$37.35	$41.18	$26.02		48.90	$3.20b			0.77	
minyanville	ima	0.00%	0.2500 cad	0.2700	+0.00	6,500	0.2700	0.2500	0.2500	0.4000	0.2000	60,578,334						
msn-money	ima																	
paidcontent	ima	0.00%	0.2500 cad	0.2700	+0.00	6,500	0.2700	0.2500	0.2500	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	0.00%	0.2500 cad	0.2700	+0.00	6,500	0.2700	0.2500	0.2500	0.4000	0.2000	60,578,334						
screamingmedia	ima	+0.24%	$	open: 37.09	+0.09	3,407	$37.46	$36.58	$37.35	$41.18	$26.02		48.90	$3.20b			0.77	
scroli	ima	%	ima			0												
simple-stock-quotes	ima		last trade: 0.00		change: 0.000													
smartmoney	ima																	
stocknod	ima	0.00%	0.2500 cad	0.2700	+0.00	6,500	0.2700	0.2500	0.2500	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		0.25			vol.  6,500	0.27	0.25		0.40	0.20							
advfn	ccne	-1.23	13.69	13.86	-0.17	8686	13.86	13.6										
barchart	ccne	-1.23%	13.69	13.86	-0.17	10,720	13.86	13.60	13.86	15.45	10.24		12.74	$167.98 m	4.75%	$0.66	+1.09	
barrons	ccne	1.23%	13.69	13.86	-0.17	6,662	13.86	13.60				10.61 million		$170.33 million	4.82%	$0.16		
bloomberg	ccne	-1.227%	13.690	13.860	-0.170	8,686	13.860	13.600		15.83	10.75	12.289mil	12.009	168.232mil	4.821	0.165 regular cash	1.140	
boston-com	ccne	-1.227%	13.69 usd	13.86	-0.1700	8,686	13.86	13.60	13.86	15.83	10.75	12,288,681						
bostonmerchant	ccne	-1.227%	13.69 usd	13.86	-0.1700	8,686	13.86	13.60	13.86	15.83	10.75	12,288,681						
business-insider	ccne	-1.227%	13.69 usd	13.86	-0.1700	8,686	13.86	13.60	13.86	15.83	10.75	12,288,681						
chron	ccne	-1.227%	13.69 usd	13.86	-0.1700	8,686	13.86	13.60	13.86	15.83	10.75	12,288,681						
cio-com	ccne	-1.23%	13.69 usd	13.86	-0.1700	8,686	13.86	13.60	13.86	15.83	10.75	12,288,681	12.56	168m	4.8	0.66		
cnn-money	ccne	-1.23%today&rsquo;s change	13.69data as of 4:00pm et	13.86	-0.17	6,662	13.86	13.60	13.86				12.6	$168.2m	4.82%			
easystockalterts	ccne	-1.23%	13.69	13.86	-0.17	8686	13.86	13.60	13.86	15.83	10.75		12.56				1.09	
eresearch-fidelity-com	ccne	-1.23%	13.6900	13.8600	-0.1700	8,686	13.8600	13.6000	13.8600	15.8300	10.7500	12,289,000	12.72	$170.33m	4.76%	$0.165000		
finance-abc7-com	ccne	-1.227%	13.69 usd	13.86	-0.1700	7,311	13.86	13.60	13.86	15.83	10.75	12,288,681						
finance-abc7chicago-com	ccne	-1.227%	13.69 usd	13.86	-0.1700	7,311	13.86	13.60	13.86	15.83	10.75	12,288,681						
financial-content	ccne	-1.227%	13.69 usd	13.86	-0.1700	7,311	13.86	13.60	13.86	15.83	10.75	12,288,681						
finapps-forbes-com	ccne	-1.2%	$13.69	13.86	-0.17	7,311	13.86	13.60	13.86	15.83	10.75	12 mil	12.6	168 mil	4.8	0.66	1.09	
finviz	ccne	-1.23%	13.69			6,662			13.86	-11.38%	33.79%	12.29m	12.60	170.34m		0.66	1.10	
fool	ccne	-1.23%	$13.69	$13.86	-0.17	6,662	$13.86	$13.60	$13.86	$15.83	$10.75		12.70	$168.23m	4.40%	0.66		
foxbusiness	ccne		$13.69		-0.17	8,686			$13.86									
google-finance	ccne	(-1.23%)	13.69	13.86	-0.17	7,311.00	13.86	13.60		15.83	10.75	12.29m	12.48	168.23m	4.82	0.17	1.10	
howthemarketworks	ccne	-1.44%	13.69	13.86	-0.2	6,662	13.86	13.6	13.89									
hpcwire	ccne	-1.227%	13.69 usd	13.86	-0.1700	8,686	13.86	13.60	13.86	15.83	10.75	12,288,681						
insidestocks	ccne	-1.23%	13.69	13.86	-0.17	8686	13.86	13.60										
investopedia	ccne	-1.23 %	$13.69	13.86	-0.17				13.86									
investorguide	ccne	-1.44%	13.66	13.86	-0.20		13.86	13.60		15.83	10.75		12.87	167.9m			1.077	
marketintellisearch	ccne	-1.23 %	$13.69	$13.86	-0.17	3.60k	$13.86	$13.60	$13.86			12.29m	12.60	0.17b	4.76 %		1.10	
marketwatch	ccne	-1.23%	$13.69	open: 13.86	-0.17	2,024	$13.86	$13.60	$13.86	$15.83	$10.75		13.48	$170.33m	4.82%	0.17	1.02	
minyanville	ccne	-1.227%	13.69 usd	13.86	-0.1700	7,311	13.86	13.60	13.86	15.83	10.75	12,288,681						
msn-money	ccne	-1.23%	13.69	13.86	-0.17	7,311	13.86	13.60	13.86	15.83	10.75	12.29 mil	12.68	170.32 mil	4.76%	0.66	1.10	
nasdaq-com	ccne	1.23%	$ 13.69	$ 13.86	0.17	7,311	$ 13.86	$ 13.60	$ 13.86	$ 15.83	$ 10.75	12,289,000	12.56	$ 168,236,410	4.76 %	$0.660000	$ 1.09	
optimum	ccne	-1.23%	13.69 ( 4:00 pm edt)	13.86	-0.17	6,662	13.86	13.60	13.86	15.83	10.75	12.29m	12.6	168.2m	4.82	0.66	1.09	
paidcontent	ccne	-1.227%	13.69 usd	13.86	-0.1700	7,311	13.86	13.60	13.86	15.83	10.75	12,288,681						
pc-quote	ccne	-1.23%	13.69	13.86	-0.17	8,686	13.86	13.6	13.86	15.83	10.75	12,441,600	12.83333	170,326,000		0.165		
personal-wealth-biz	ccne	-1.23%	13.69	13.86	-0.17	8,686	13.86	13.60	13.86	15.83	10.75		12.87		4.76	0.66	1.077	
predictwallstreet	ccne	-1.23%	13.69		-0.17	7,311												
raymond-james	ccne	-1.23	13.69	13.86	-0.17	7,311	13.86	13.60	13.69	15.83	10.75		12.56				1.09	
renewable-energy-world	ccne	-1.227%	13.69 usd	13.86	-0.1700	7,311	13.86	13.60	13.86	15.83	10.75	12,288,681						
screamingmedia	ccne	-1.23%	$	open: 13.86	-0.17	2,024	$13.86	$13.60	$13.86	$15.83	$10.75		13.48	$170.33m	4.82%	0.17	1.02	
scroli	ccne	%	ccne			0												
simple-stock-quotes	ccne	-1.23%	last trade: 13.69		change: -0.170								p/e ratio: 12.87					
smartmoney	ccne	(-1.23%)	13.69	$13.86	-0.17	7,311	$13.86	$13.60	$13.86	$15.83	$10.75			170,300	4.76%	$0.17		
stocknod	ccne	-1.227%	13.69 usd	13.86	-0.1700	7,311	13.86	13.60	13.86	15.83	10.75	12,288,681						
stockpickr	ccne	-1.23%	$13.69 -0.17 | -1.23%	13.86	-0.17	7.31k	13.86	13.60	13.86	15.83	10.75							
stocksmart	ccne	.0 %	$13.06	14.96	0	1,655	13.75	13.06										
stocktwits	ccne	-1.44%	13.66		-0.20													
streetinsider-com	ccne	1.23%	13.69	$13.86	-0.17	6,662	$13.86	$13.60	$13.86	$15.83	$10.75		12.56				$1.09	
thecramerreport	ccne		13.69	13.86	-0.17	8686	13.86	13.60										
thestree	ccne	-1.23%	$13.69	13.86	-0.17	7311	13.86	13.6	13.86	-15.83	10.75	1.2288681e7		1.70321119e8				
tickerspy	ccne	-1.23%	$13.69	13.86	-0.17	7,509	13.86	13.60	13.86	15.83	10.75		12.8	170.1m	4.76%	$0.17		
tmx-quotemedia	ccne	-1.23%	13.690	13.860	-0.170	8,686	13.860	13.600	13.860	15.830	10.750	12,288,681	12.70	168,232,043	4.762	0.165 usd	1.09	
updown	ccne	-1.23%	$13.69	$13.86	-$0.17	6,662	$13.86	$13.60	$13.86	$15.83	$10.75	12.28b	12.79	$171m			1.08	
wallstreetsurvivor	ccne	-1.44%	13.69	13.86	-0.20	6,662	13.86	13.60		15.83	11.64		12.70	$170m	4.80%	0.66 -	1.06	
yahoo-finance	ccne	1.23%	13.69	13.86	0.17	7,311	13.86	13.60	13.86	15.83	10.75		12.71	168.22m	4.80%	0.66	1.08	
ycharts-com	ccne	-1.44%	13.66		-0.20					15.83	10.75		12.65	167.61m	5.17%		1.08	
zacks	ccne	(-1.23%)	13.69		-0.17	vol.  7,311	13.86	13.60		15.83	10.75		12.72	170.33 m	4.76	0.66	1.09	
advfn	hurn	1.38	30.92	30.55	0.42	58035	30.92	30.44										
barchart	hurn	+1.38%	30.92	30.55	+0.42	60,672	30.92	30.44	30.50	31.63	17.30		16.97	$688.59 m			+0.49	
barrons	hurn	1.38%	30.92	30.55	+0.42	58,035	30.92	30.44				20.77 million		$677.07 million	hurn has not issued dividends in more than 1 year.			
bloomberg	hurn	1.377%	30.920	30.550	0.420	58,035	30.920	30.440		31.63	17.30	22.199mil	19.086	686.389mil			1.620	
boston-com	hurn	+1.377%	30.92 usd	30.55	+0.4200	58,035	30.92	30.44	30.50	31.63	17.30	22,198,866						
bostonmerchant	hurn	+1.377%	30.92 usd	30.55	+0.4200	58,035	30.92	30.44	30.50	31.63	17.30	22,198,866						
business-insider	hurn	+1.377%	30.92 usd	30.55	+0.4200	58,035	30.92	30.44	30.50	31.63	17.30	22,198,866						
chron	hurn	+1.377%	30.92 usd	30.55	+0.4200	58,035	30.92	30.44	30.50	31.63	17.30	22,198,866						
cio-com	hurn	+1.38%	30.92 usd	30.55	+0.4200	58,035	30.92	30.44	30.50	31.63	17.30	22,198,866	47.57	686m				
cnn-money	hurn	+1.38%	30.92	30.55	+0.42	54,404	30.92	30.44	30.50				47.6	$686.4m				
easystockalterts	hurn	1.37%	30.92	30.55	+0.42	58035	30.92	30.44	30.50	31.63	17.30		47.57				0.65	
eresearch-fidelity-com	hurn	1.38%	30.9200	30.5500	0.4200	58,035	30.9200	30.4400	30.5000	31.6300	17.3000	22,199,000	46.21	$677.07m				
finance-abc7-com	hurn	+1.377%	30.92 usd	30.55	+0.4200	58,035	30.92	30.44	30.50	31.63	17.30	22,198,866						
finance-abc7chicago-com	hurn	+1.377%	30.92 usd	30.55	+0.4200	58,035	30.92	30.44	30.50	31.63	17.30	22,198,866						
financial-content	hurn	+1.377%	30.92 usd	30.55	+0.4200	58,035	30.92	30.44	30.50	31.63	17.30	22,198,866						
finapps-forbes-com	hurn	1.4%	$30.92	30.55	0.42	58,035	30.92	30.44	30.50	31.63	17.30	22 mil	63.1	686 mil	0.0	0.00	0.49	
finviz	hurn	1.38%	30.92			58,035			30.50	-2.24%	78.73%	22.20m	46.92	677.10m			0.65	
fool	hurn	+1.38%	$30.92	$30.55	0.42	58,035	$30.92	$30.44	$30.50	$31.63	$17.30		63.50	$686.39m				
foxbusiness	hurn		$30.92		+0.42	58,135			$30.50									
google-finance	hurn	(1.38%)	30.92	30.55	+0.42	58,035.00	30.92	30.44		31.63	17.30	22.20m	47.35	686.39m			0.65	
howthemarketworks	hurn	2.35%	30.92	30.55	0.71	54,404	30.92	30.44	30.21									
hpcwire	hurn	+1.377%	30.92 usd	30.55	+0.4200	58,035	30.92	30.44	30.50	31.63	17.30	22,198,866						
insidestocks	hurn	+1.38%	30.92	30.55	+0.42	58035	30.92	30.44					price earnings ratio: 23.60					
investopedia	hurn	+1.38 %	$30.92	30.55	+0.42				30.50									
investorguide	hurn	+1.38%	30.92	30.50	+0.42		30.92	30.44		30.15	17.30		62.50	647.0m			0.488	
marketintellisearch	hurn	1.38 %	$30.92	$30.50	0.42	54.20k	$30.92	$30.44	$30.50			22.20m	46.92	0.68b	0.0 %		0.65	
marketwatch	hurn	+1.38%	$30.92	open: 30.55	+0.42	6,131	$30.92	$30.44	$30.50	$31.63	$17.30		39.12	$677.07m			0.79	
minyanville	hurn	+1.377%	30.92 usd	30.55	+0.4200	58,035	30.92	30.44	30.50	31.63	17.30	22,198,866						
msn-money	hurn	+1.38%	30.92	30.55	+0.42	58,035	30.92	30.44	30.50	31.63	17.30	22.20 mil	46.85	677.07 mil			0.48	
nasdaq-com	hurn	1.38%	$ 30.92	$ 30.55	0.42	58,035	$ 30.92	$ 30.44	$ 30.50	$ 31.63	$ 17.30	22,199,000	63.1	$ 686,393,080			$ 0.49	
optimum	hurn	+1.38%	30.92 ( 4:00 pm edt)	30.55	+0.42	54,404	30.92	30.44	30.50	31.63	17.30	22.20m	47.6	686.4m			0.65	
paidcontent	hurn	+1.377%	30.92 usd	30.55	+0.4200	58,035	30.92	30.44	30.50	31.63	17.30	22,198,866						
pc-quote	hurn	1.38%	30.92	30.55	0.42	58,035	30.92	30.44	30.5	31.63	17.30	21,897,461	46.21212	677,070,000				
personal-wealth-biz	hurn	+1.38%	30.92	30.50		58,135	30.92	30.44	30.50	30.15	17.30		62.50			0.00	0.488	
predictwallstreet	hurn	+1.38%	30.92		+0.42	58,035												
raymond-james	hurn	1.38	30.92	30.55	0.42	58,035	30.92	30.44	30.92	31.63	17.30		46.15				0.67	
renewable-energy-world	hurn	+1.377%	30.92 usd	30.55	+0.4200	58,035	30.92	30.44	30.50	31.63	17.30	22,198,866						
screamingmedia	hurn	+1.38%	$	open: 30.55	+0.42	6,131	$30.92	$30.44	$30.50	$31.63	$17.30		39.12	$677.07m			0.79	
scroli	hurn	%	hurn			0												
simple-stock-quotes	hurn	+1.38%	last trade: 30.92		change: 0.420								p/e ratio: 62.5					
smartmoney	hurn	(1.38%)	30.92	$30.55	0.42	58,035	$30.92	$30.44	$30.50	$31.63	$17.30			677,100	0.00%	$0.00		
stocknod	hurn	+1.377%	30.92 usd	30.55	+0.4200	58,035	30.92	30.44	30.50	31.63	17.30	22,198,866						
stockpickr	hurn	1.38%	$30.92 0.42 | 1.38%	30.55	0.42	58.04k	30.92	30.44	30.50	31.63	17.30							
stocksmart	hurn	.0 %	$29.75	26.46	0	15,482	29.89	29.52										
stocktwits	hurn	1.25%	30.88		+0.38													
streetinsider-com	hurn	1.38%	30.92	$30.55	+0.42	58,035	$30.92	$30.44	$30.50	$31.63	$17.30		47.57				$0.65	
thecramerreport	hurn		30.92	30.50	+0.42	58035	30.92	30.44										
thestree	hurn	1.38%	$30.92	30.55	0.42	58035	30.92	30.44	30.5	-31.63	17.3	2.2198866e7		6.77065413e8				
tickerspy	hurn	1.38%	$30.92	30.55	+0.42	58,035	30.92	30.44	30.50	31.63	17.30		46.2	677.2m	0.00%	$0.00		
tmx-quotemedia	hurn	1.38%	30.920	30.550	0.420	58,135	30.920	30.440	30.500	31.630	17.300	22,198,866	63.50	686,388,937			0.48	
updown	hurn	1.38%	$30.92	$30.55	$0.42	51,904	$30.92	$30.44	$30.50	$31.63	$17.30	22.19b	62.72	$671m			0.49	
wallstreetsurvivor	hurn	2.35%	30.92	30.55	0.71	54,404	30.92	30.44		31.63	18.31		63.50	$677m			0.41	
yahoo-finance	hurn	1.38%	30.92	30.50	0.42	58,035	30.92	30.44	30.50	31.63	17.30		63.36	646.97m			0.49	
ycharts-com	hurn	+1.25%	30.88		+0.38					31.63	17.30		64.33	687.70m	0.00%		0.48	
zacks	hurn	(1.38%)	30.92		0.42	vol.  58,035	30.92	30.44		31.63	17.30		17.14	677.07 m	0.00	0.00	1.78	
advfn	amsg	1.38	27.18	26.87	0.37	164164	27.2	26.75										
barchart	amsg	+1.38%	27.18	26.87	+0.37	165,823	27.20	26.75	26.81	28.00	16.35		15.65	$851.01 m			+1.59	
barrons	amsg	1.38%	27.18	26.87	+0.37	161,164	27.20	26.75				30.69 million		$838.11 million	amsg has not issued dividends in more than 1 year.			
bloomberg	amsg	1.380%	27.180	26.870	0.370	164,164	27.200	26.750		28.00	16.35	31.261mil	15.988	849.667mil			1.700	
boston-com	amsg	+1.380%	27.18 usd	26.87	+0.3700	164,164	27.20	26.75	26.81	28.00	16.35	31,260,726						
bostonmerchant	amsg	+1.380%	27.18 usd	26.87	+0.3700	164,164	27.20	26.75	26.81	28.00	16.35	31,260,726						
business-insider	amsg	+1.380%	27.18 usd	26.87	+0.3700	164,164	27.20	26.75	26.81	28.00	16.35	31,260,726						
chron	amsg	+1.380%	27.18 usd	26.87	+0.3700	164,164	27.20	26.75	26.81	28.00	16.35	31,260,726						
cio-com	amsg	+1.38%	27.18 usd	26.87	+0.3700	164,164	27.20	26.75	26.81	28.00	16.35	31,260,726	16.47	850m				
cnn-money	amsg	+1.38%	27.18	26.87	+0.37	161,164	27.20	26.75	26.81				16.5	$849.7m				
easystockalterts	amsg	1.38%	27.18	26.87	+0.37	164164	27.20	26.75	26.81	28.00	16.35		16.47				1.65	
eresearch-fidelity-com	amsg	1.38%	27.1800	26.8700	0.3700	164,164	27.2000	26.7500	26.8100	28.0000	16.3500	31,261,000	16.25	$838.11m				
finance-abc7-com	amsg	+1.380%	27.18 usd	26.87	+0.3700	164,164	27.20	26.75	26.81	28.00	16.35	31,260,726						
finance-abc7chicago-com	amsg	+1.380%	27.18 usd	26.87	+0.3700	164,164	27.20	26.75	26.81	28.00	16.35	31,260,726						
financial-content	amsg	+1.380%	27.18 usd	26.87	+0.3700	164,164	27.20	26.75	26.81	28.00	16.35	31,260,726						
finapps-forbes-com	amsg	1.4%	$27.18	26.87	0.37	164,164	27.20	26.75	26.81	28.00	16.35	31 mil	17.1	850 mil	0.0	0.00	1.59	
finviz	amsg	1.38%	27.18			161,164			26.81	-2.93%	66.24%	31.26m	16.47	849.65m			1.65	
fool	amsg	+1.38%	$27.18	$26.87	0.37	161,164	$27.20	$26.75	$26.81	$28.00	$16.35		16.90	$849.67m				
foxbusiness	amsg		$27.18		+0.37	164,164			$26.81									
google-finance	amsg	(1.38%)	27.18	26.87	+0.37	164,164.00	27.20	26.75		28.00	16.35	31.26m	16.51	849.67m			1.65	
howthemarketworks	amsg	4.018%	27.18	26.87	1.05	155,729	27.2	26.75	26.13									
hpcwire	amsg	+1.380%	27.18 usd	26.87	+0.3700	164,164	27.20	26.75	26.81	28.00	16.35	31,260,726						
insidestocks	amsg	+1.38%	27.18	26.87	+0.37	164164	27.20	26.75					price earnings ratio: 15.89					
investopedia	amsg	+1.38 %	$27.18	26.87	+0.37				26.81									
investorguide	amsg	+1.38%	27.18	26.835	+0.37		27.20	26.75		28.00	16.35		16.88	849.6m			1.588	
marketintellisearch	amsg	1.38 %	$27.18	$26.84	0.37	151.90k	$27.20	$26.75	$26.81			31.26m	16.25	0.84b	0.0 %		1.65	
marketwatch	amsg	+1.38%	$26.81	open: 26.87	+0.37	10,983	$27.20	$26.75	$26.81	$28.00	$16.35		29.13	$838.11m			0.93	
minyanville	amsg	+1.380%	27.18 usd	26.87	+0.3700	164,164	27.20	26.75	26.81	28.00	16.35	31,260,726						
msn-money	amsg	+1.38%	27.18	26.87	+0.37	164,164	27.20	26.75	26.81	28.00	16.35	31.26 mil	16.37	838.1 mil			1.59	
nasdaq-com	amsg	1.38%	$ 27.18	$ 26.87	0.37	164,164	$ 27.20	$ 26.75	$ 26.81	$ 28	$ 16.35	31,261,000	17.09	$ 849,673,980			$ 1.59	
optimum	amsg	+1.38%	27.18 ( 4:30 pm edt)	26.87	+0.37	161,164	27.20	26.75	26.81	28.00	16.35	31.26m	16.5	849.7m			1.65	
paidcontent	amsg	+1.380%	27.18 usd	26.87	+0.3700	164,164	27.20	26.75	26.81	28.00	16.35	31,260,726						
pc-quote	amsg	1.38%	27.18	26.87	0.37	164,164	27.2	26.75	26.81	28.00	16.35	30,835,445	16.1506	838,107,000				
personal-wealth-biz	amsg	+1.38%	27.18	26.835		164,164	27.20	26.75	26.81	28.00	16.35		16.88			0.00	1.588	
predictwallstreet	amsg	+1.38%	27.18		+0.37	164,164												
raymond-james	amsg	1.38	27.18	26.87	0.37	164,164	27.20	26.75	27.18	28.00	16.35		16.28				1.67	
renewable-energy-world	amsg	+1.380%	27.18 usd	26.87	+0.3700	164,164	27.20	26.75	26.81	28.00	16.35	31,260,726						
screamingmedia	amsg	+1.38%	$	open: 26.87	+0.37	10,983	$27.20	$26.75	$26.81	$28.00	$16.35		29.13	$838.11m			0.93	
scroli	amsg	%	amsg			0												
simple-stock-quotes	amsg	+1.38%	last trade: 27.18		change: 0.370								p/e ratio: 16.88					
smartmoney	amsg	(1.38%)	27.18	$26.87	0.37	164,164	$27.20	$26.75	$26.81	$28.00	$16.35			838,100	0.00%	$0.00		
stocknod	amsg	+1.380%	27.18 usd	26.87	+0.3700	164,164	27.20	26.75	26.81	28.00	16.35	31,260,726						
stockpickr	amsg	1.38%	$27.18 0.37 | 1.38%	26.87	0.37	161.16k	27.20	26.75	26.81	28.00	16.35							
stocksmart	amsg	.0 %	$25.79	21.43	0	16,174	25.93	25.7										
stocktwits	amsg	1.42%	27.19		+0.38													
streetinsider-com	amsg	1.38%	27.18	$26.87	+0.37	164,164	$27.20	$26.75	$26.81	$28.00	$16.35		16.47				$1.65	
thecramerreport	amsg		27.18	26.835	+0.37	164164	27.20	26.75										
thestree	amsg	1.38%	$27.18	26.87	0.37	161164	27.2	26.75	26.81	-28.0	16.35	3.1260726e7		8.38100064e8				
tickerspy	amsg	1.38%	$27.18	26.87	+0.37	161,164	27.20	26.75	26.81	28.00	16.35		16.2	836.9m	0.00%	$0.00		
tmx-quotemedia	amsg	1.38%	27.180	26.870	0.370	164,164	27.200	26.750	26.810	28.000	16.350	31,260,726	16.90	849,666,533			1.59	
updown	amsg	1.38%	$27.18	$26.87	$0.37	152,896	$27.20	$26.75	$26.81	$28.00	$16.35	31.26b	16.64	$817m			1.61	
wallstreetsurvivor	amsg	4.02%	27.18	26.87	1.05	155,729	27.20	26.75		28.00	16.35		16.90	$838m			1.62	
yahoo-finance	amsg	1.38%	27.18	26.83	0.37	164,164	27.20	26.75	26.81	28.00	16.35		17.12	849.65m			1.59	
ycharts-com	amsg	+1.42%	27.19		+0.38					28.00	16.35		17.10	851.32m	0.00%		1.59	
zacks	amsg	(1.38%)	27.18		0.37	vol.  164,164	27.20	26.75		28.00	16.35		16.05	838.11 m	0.00	0.00	1.67	
advfn	abmd	-0.30	16.7	16.75	-0.05	85929	16.86	16.48										
barchart	abmd	-0.30%	16.70	16.75	-0.05	85,929	16.86	16.48	16.75	19.19	8.63		0.00	$632.10 m			-0.32	
barrons	abmd	0.30%	16.70	16.75	-0.05	85,929	16.86	16.48				37.17 million		$644.59 million	abmd has not issued dividends in more than 1 year.			
bloomberg	abmd	-0.299%	16.700	16.750	-0.050	85,929	16.860	16.480		19.19	8.63	38.483mil		642.666mil			-0.310	
boston-com	abmd	-0.2985%	16.70 usd	16.75	-0.0500	85,929	16.86	16.48	16.75	18.53	8.630	38,482,962						
bostonmerchant	abmd	-0.2985%	16.70 usd	16.75	-0.0500	85,929	16.86	16.48	16.75	18.53	8.630	38,482,962						
business-insider	abmd	-0.2985%	16.70 usd	16.75	-0.0500	85,929	16.86	16.48	16.75	18.53	8.630	38,482,962						
chron	abmd	-0.2985%	16.70 usd	16.75	-0.0500	85,929	16.86	16.48	16.75	18.53	8.630	38,482,962						
cio-com	abmd	-0.30%	16.70 usd	16.75	-0.0500	85,929	16.86	16.48	16.75	18.53	8.630	38,482,962		643m				
cnn-money	abmd	-0.30%	16.70	16.75	-0.05	85,929	16.86	16.48	16.75				nm	$632.1m				
easystockalterts	abmd	-0.30%	16.70	16.75	-0.05	85929	16.86	16.48	16.75	19.19	8.63						-0.32	
eresearch-fidelity-com	abmd	-0.30%	16.7000	16.7500	-0.0500	85,929	16.8600	16.4800	16.7500	19.1900	8.6300	38,483,000	nm	$644.59m				
finance-abc7-com	abmd	-0.2985%	16.70 usd	16.75	-0.0500	85,929	16.86	16.48	16.75	18.53	8.630	38,482,962						
finance-abc7chicago-com	abmd	-0.2985%	16.70 usd	16.75	-0.0500	85,929	16.86	16.48	16.75	18.53	8.630	38,482,962						
financial-content	abmd	-0.2985%	16.70 usd	16.75	-0.0500	85,929	16.86	16.48	16.75	18.53	8.630	38,482,962						
finapps-forbes-com	abmd	-0.3%	$16.70	16.75	-0.05	85,929	16.86	16.48	16.75	19.19	8.63	38 mil		643 mil	0.0	0.00	-0.32	
finviz	abmd	-0.30%	16.70			85,929			16.75	-12.98%	93.51%	38.48m		642.62m			-0.32	
fool	abmd	-0.30%	$16.70	$16.75	-0.05	85,929	$16.86	$16.48	$16.75	$19.19	$8.63		0.00	$642.67m				
foxbusiness	abmd		$16.70		-0.05	85,929			$16.75									
google-finance	abmd	(-0.30%)	16.70	16.75	-0.05	85,929.00	16.86	16.48		19.19	8.63	37.85m		632.15m			-0.32	
howthemarketworks	abmd	3.086%	16.7	16.75	0.5	80,750	16.86	16.48	16.2									
hpcwire	abmd	-0.2985%	16.70 usd	16.75	-0.0500	85,929	16.86	16.48	16.75	18.53	8.630	38,482,962						
insidestocks	abmd	-0.30%	16.70	16.75	-0.05	85929	16.86	16.48										
investopedia	abmd	-0.30 %	$16.70	16.75	-0.05				16.75									
investorguide	abmd	-0.30%	16.70	16.75	-0.05		16.86	16.48		19.19	8.63			622.9m			-0.316	
marketintellisearch	abmd	-0.3 %	$16.70	$16.75	-0.05	80.40k	$16.86	$16.48	$16.75			38.48m	0.00	0.64b	0.0 %		-0.32	
marketwatch	abmd	-0.30%	$16.70	open: 16.75	-0.05	5,279	$16.86	$16.48	$16.75	$19.19	$8.63			$644.59m				
minyanville	abmd	-0.2985%	16.70 usd	16.75	-0.0500	85,929	16.86	16.48	16.75	18.53	8.630	38,482,962						
msn-money	abmd	-0.30%	16.70	16.75	-0.05	85,929	16.86	16.48	16.75	19.19	8.63	38.48 mil	-52.19	644.59 mil			-0.32	
nasdaq-com	abmd	0.3%	$ 16.70	$ 16.75	0.05	85,929	$ 16.86	$ 16.48	$ 16.75	$ 19.19	$ 8.63	37,853,000		$ 632,145,100			$ -0.32	
optimum	abmd	-0.30%	16.70 ( 4:30 pm edt)	16.75	-0.05	85,929	16.86	16.48	16.75	19.19	8.63	38.48m		642.7m			-0.32	
paidcontent	abmd	-0.2985%	16.70 usd	16.75	-0.0500	85,929	16.86	16.48	16.75	18.53	8.630	38,482,962						
pc-quote	abmd	-0.30%	16.7	16.75	-0.05	85,929	16.86	16.48	16.75	19.19	8.63	38,598,222	-52.34375	644,590,000				
personal-wealth-biz	abmd	-0.30%	16.70	16.75	-0.05	85,929	16.86	16.48	16.75	19.19	8.63					0.00	-0.316	
predictwallstreet	abmd	-0.30%	16.70		-0.05	85,929												
raymond-james	abmd	-0.30	16.70	16.75	-0.05	85,929	16.86	16.48	16.70	19.19	8.63						-0.32	
renewable-energy-world	abmd	-0.2985%	16.70 usd	16.75	-0.0500	85,929	16.86	16.48	16.75	18.53	8.630	38,482,962						
screamingmedia	abmd	-0.30%	$	open: 16.75	-0.05	5,279	$16.86	$16.48	$16.75	$19.19	$8.63			$644.59m				
scroli	abmd	%	abmd			0												
simple-stock-quotes	abmd	-0.30%	last trade: 16.70		change: -0.050													
smartmoney	abmd	(-0.30%)	16.70	$16.75	-0.05	85,929	$16.86	$16.48	$16.75	$19.19	$8.63			644,600	0.00%	$0.00		
stocknod	abmd	-0.2985%	16.70 usd	16.75	-0.0500	85,929	16.86	16.48	16.75	18.53	8.630	38,482,962						
stockpickr	abmd	-0.30%	$16.70 -0.05 | -0.30%	16.75	-0.05	85.93k	16.86	16.48	16.75	19.19	8.63							
stocksmart	abmd	.0 %	$18.12	9.7	0	18,145	18.67	18.1										
stocktwits	abmd	-0.30%	16.70		-0.05													
streetinsider-com	abmd	0.3%	16.70	$16.75	-0.05	85,929	$16.86	$16.48	$16.75	$19.19	$8.63						$-0.32	
thecramerreport	abmd		16.70	16.75	-0.05	85929	16.86	16.48										
thestree	abmd	-0.3%	$16.7	16.75	-0.05	85929	16.86	16.48	16.75	-19.19	8.63	3.8482962e7		6.44589614e8				
tickerspy	abmd	-0.30%	$16.70	16.75	-0.05	85,929	16.86	16.48	16.75	19.19	8.63		-52.3	631.5m	0.00%	$0.00		
tmx-quotemedia	abmd	-0.30%	16.700	16.750	-0.050	85,929	16.860	16.480	16.750	19.190	8.630	38,482,962		642,665,465			-0.32	
updown	abmd	-0.30%	$16.70	$16.75	-$0.05	80,650	$16.86	$16.48	$16.75	$19.19	$8.63	37.85b		$623m			-0.32	
wallstreetsurvivor	abmd	3.09%	16.70	16.75	0.50	80,750	16.86	16.48		19.19	8.63			$645m			-0.32	
yahoo-finance	abmd	0.30%	16.70	16.75	0.05	85,929	16.86	16.48	16.75	19.19	8.63			622.88m			-0.32	
ycharts-com	abmd	-0.30%	16.70		-0.05					19.19	8.63			632.10m	0.00%		-0.32	
zacks	abmd	(-0.30%)	16.70		-0.05	vol.  85,929	16.86	16.48		19.19	8.63			644.59 m	0.00	0.00	-.28	
advfn	smg	-2.31	50.42	51.69	-1.19	1648246	51.88	49.86										
barchart	smg	-2.31%	50.42	51.79	-1.19	1,648,246	51.88	49.86	51.61	60.36	43.05		14.45	$3.33 b	1.95%	$1.00	+3.71	
barrons	smg	2.31%	50.42	51.69	-1.19	1.648m	51.88	49.86				67.60 million		$3.35 billion	1.98%	$0.25		
bloomberg	smg	-2.306%	50.420	51.690	-1.190	1,648,246	51.880	49.860		60.62	43.88	64.966mil	14.203	3,275.596mil	1.983	0.250 regular cash	3.550	
boston-com	smg	-2.306%	50.42 usd	51.69	-1.190	1,648,246	51.88	49.86	51.61	60.62	43.88	64,966,209						
bostonmerchant	smg	-2.306%	50.42 usd	51.69	-1.190	1,648,246	51.88	49.86	51.61	60.62	43.88	64,966,209						
business-insider	smg	-2.306%	50.42 usd	51.69	-1.190	1,648,246	51.88	49.86	51.61	60.62	43.88	64,966,209						
chron	smg	-2.306%	50.42 usd	51.69	-1.190	1,648,246	51.88	49.86	51.61	60.62	43.88	64,966,209						
cio-com	smg	-2.31%	50.42 usd	51.69	-1.190	1,648,246	51.88	49.86	51.61	60.62	43.88	64,966,209	15.37	3b	1.9	1		
cnn-money	smg	-2.31%	50.42	51.79	-1.19	1,648,246	51.88	49.86	51.61				15.4	$3.3b	1.98%			
easystockalterts	smg	-2.30%	50.42	51.69	-1.19	1648246	51.88	49.86	51.61	60.62	43.88		15.37				3.28	
eresearch-fidelity-com	smg	-2.31%	50.4200	51.6900	-1.1900	1,648,246	51.8800	49.8600	51.6100	60.6200	43.8800	64,966,000	15.73	$3.35b	1.94%	$0.250000		
finance-abc7-com	smg	-2.306%	50.42 usd	51.69	-1.190	1,648,246	51.88	49.86	51.61	60.62	43.88	64,966,209						
finance-abc7chicago-com	smg	-2.306%	50.42 usd	51.69	-1.190	1,648,246	51.88	49.86	51.61	60.62	43.88	64,966,209						
financial-content	smg	-2.306%	50.42 usd	51.69	-1.190	1,648,246	51.88	49.86	51.61	60.62	43.88	64,966,209						
finapps-forbes-com	smg	-2.3%	$50.42	51.69	-1.19	1,648,246	51.88	49.86	51.61	60.62	43.88	65 mil	13.6	3 bil	2.0	1.00	3.71	
finviz	smg	-2.31%	50.42			1,648,246			51.61	-16.45%	17.12%	64.97m	15.37	3.28b		1.00	3.28	
fool	smg	-2.31%	$50.42	$51.69	-1.19	1,636,846	$51.88	$49.86	$51.61	$60.62	$43.88		13.90	$3.28b	1.20%	1.00		
foxbusiness	smg		$50.42		-1.19	1,648,246			$51.61									
google-finance	smg	(-2.31%)	50.42	51.69	-1.19	1.65m	51.88	49.86		60.62	43.88	64.97m	15.38	3.28b	1.98	0.25	3.28	
howthemarketworks	smg	-1.735%	50.42	51.69	-0.89	1,648,046	51.88	49.86	51.31									
hpcwire	smg	-2.306%	50.42 usd	51.69	-1.190	1,648,246	51.88	49.86	51.61	60.62	43.88	64,966,209						
insidestocks	smg	-2.31%	50.42	51.79	-1.19	1648046	51.88	49.86					price earnings ratio: 14.20					
investopedia	smg	-2.31 %	$50.42	51.69	-1.19				51.61									
investorguide	smg	-2.31%	50.42	51.69	-1.19		51.88	49.86		60.62	43.27		13.83	3.276b			3.731	
marketintellisearch	smg	-2.31 %	$50.42	$51.69	-1.19	1551.80k	$51.88	$49.86	$51.61			64.97m	15.73	3.35b	1.94 %		3.28	
marketwatch	smg	-2.31%	$50.38	open: 51.69	-1.19	11,200	$51.88	$49.86	$51.61	$60.62	$43.88		15.20	$3.35b	1.98%	0.25	3.32	
minyanville	smg	-2.306%	50.42 usd	51.69	-1.190	1,648,246	51.88	49.86	51.61	60.62	43.88	64,966,209						
msn-money	smg	-2.31%	50.42	51.69	-1.19	1.65 mil	51.88	49.86	51.61	60.62	43.88	64.97 mil	13.06	3.35 bil	1.94%	1.00	3.70	
nasdaq-com	smg	2.31%	$ 50.42		1.19	1,648,246	$ 51.88	$ 49.86	$ 51.61	$ 60.62	$ 43.88	64,966,000	13.59	$ 3,275,585,720	1.94 %	$1.000000	$ 3.71	
optimum	smg	-2.31%	50.42 ( 4:15 pm edt)	51.69	-1.19	1,648,246	51.88	49.86	51.61	60.62	43.88	64.97m	15.4	3.3b	1.98	1.00	3.28	
paidcontent	smg	-2.306%	50.42 usd	51.69	-1.190	1,648,246	51.88	49.86	51.61	60.62	43.88	64,966,209						
pc-quote	smg	-2.31%	50.42	51.69	-1.19	1,648,246	51.88	49.86	51.61	60.62	43.88	66,499,312	13.37047	3,352,895,000		0.25		
personal-wealth-biz	smg	-2.31%	50.42	51.69	-1.19	1,648,246	51.88	49.86	51.61	60.62	43.27		13.83		1.94	1.00	3.731	
predictwallstreet	smg	-2.31%	50.42		-1.19	1,648,246												
raymond-james	smg	-2.31	50.42	51.69	-1.19	1,648,246	51.88	49.86	50.42	60.62	43.88		14.92				3.38	
renewable-energy-world	smg	-2.306%	50.42 usd	51.69	-1.190	1,648,246	51.88	49.86	51.61	60.62	43.88	64,966,209						
screamingmedia	smg	-2.31%	$	open: 51.69	-1.19	11,200	$51.88	$49.86	$51.61	$60.62	$43.88		15.20	$3.35b	1.98%	0.25	3.32	
scroli	smg	%	smg			0												
simple-stock-quotes	smg	-2.31%	last trade: 50.42		change: -1.190								p/e ratio: 13.83					
smartmoney	smg	(-2.31%)	50.42	$51.69	-1.19	1,648,246	$51.88	$49.86	$51.61	$60.62	$43.88			3,352,900	1.94%	$0.25		
stocknod	smg	-2.306%	50.42 usd	51.69	-1.190	1,648,246	51.88	49.86	51.61	60.62	43.88	64,966,209						
stockpickr	smg	-2.31%	$50.42 -1.19 | -2.31%	51.69	-1.19	1.65m	51.88	49.86	51.61	60.62	43.88							
stocksmart	smg	.0 %	$56.71	50.8	0	54,364	57.67	56.59										
stocktwits	smg	-2.33%	50.41		-1.20													
streetinsider-com	smg	2.31%	50.42	$51.69	-1.19	1,648,246	$51.88	$49.86	$51.61	$60.62	$43.88		15.37				$3.28	
thecramerreport	smg		51.61	51.52	+0.30	763748	51.87	51.30										
thestree	smg	-2.31%	$50.42	51.69	-1.19	1648246	51.88	49.86	51.61	-60.62	43.88	6.4966209e7		3.352906046e9				
tickerspy	smg	-2.31%	$50.42	51.69	-1.19	1,648,246	51.88	49.86	51.61	60.62	43.88		13.4	3.3b	1.94%	$0.25		
tmx-quotemedia	smg	-2.31%	50.420	51.690	-1.190	1,648,246	51.880	49.860	51.610	60.620	43.880	64,966,209	13.90	3,275,596,258	1.938	0.250 usd	3.71	
updown	smg	-2.31%	$50.42	$51.69	-$1.19	1,636,846	$51.88	$49.86	$51.61	$60.62	$43.88	64.96b	13.53	$3.33b			3.81	
wallstreetsurvivor	smg	-1.73%	50.42	51.69	-0.89	1,648,046	51.88	49.86		60.62	45.29		13.90	$3b	1.90%	0.63 -	3.02	
yahoo-finance	smg	2.31%	50.42	51.69	1.19	1,648,246	51.88	49.86	51.61	60.62	43.88		13.51	3.28b	1.90%	1.00	3.73	
ycharts-com	smg	-2.33%	50.41		-1.20					60.62	43.88		13.44	3.33b	1.95%		3.75	
zacks	smg	(-2.31%)	50.42		-1.19	vol.  1,648,246	51.88	49.86		60.62	43.84		14.54	3.35 b	1.94	1.00	3.55	
advfn	atni	-0.60	37.91	38.2	-0.23	23342	38.2	37.5										
barchart	atni	-0.60%	37.91	38.20	-0.23	26,262	38.20	37.50	38.14	54.43	30.06		34.56	$583.06 m	2.29%	$0.88	+2.51	
barrons	atni	0.60%	37.91	38.20	-0.23	18,779	38.20	37.50				15.48 million		$590.48 million	2.32%	$0.22		
bloomberg	atni	-0.603%	37.910	38.200	-0.230	23,342	38.200	37.500		55.40	30.42	15.393mil	34.153	583.546mil	2.331	0.220 regular cash	1.110	
boston-com	atni	-0.6030%	37.91 usd	38.20	-0.2300	23,342	38.20	37.50	38.14	55.40	30.42	15,392,930						
bostonmerchant	atni	-0.6030%	37.91 usd	38.20	-0.2300	23,342	38.20	37.50	38.14	55.40	30.42	15,392,930						
business-insider	atni	-0.6030%	37.91 usd	38.20	-0.2300	23,342	38.20	37.50	38.14	55.40	30.42	15,392,930						
chron	atni	-0.6030%	37.91 usd	38.20	-0.2300	23,342	38.20	37.50	38.14	55.40	30.42	15,392,930						
cio-com	atni	-0.60%	37.91 usd	38.20	-0.2300	23,342	38.20	37.50	38.14	55.40	30.42	15,392,930	15.10	584m	2.3	0.88		
cnn-money	atni	-0.60%	37.91	38.20	-0.23	20,864	38.20	37.50	38.14				15.1	$583.5m	2.32%			
easystockalterts	atni	-0.60%	37.91	38.20	-0.23	23342	38.20	37.50	38.14	55.40	30.42		15.10				2.51	
eresearch-fidelity-com	atni	-0.60%	37.9100	38.2000	-0.2300	23,342	38.2000	37.5000	38.1400	55.3960	30.4200	15,393,000	15.20	$587.09m	2.31%	$0.220000		
finance-abc7-com	atni	-0.6030%	37.91 usd	38.20	-0.2300	23,342	38.20	37.50	38.14	55.40	30.42	15,392,930						
finance-abc7chicago-com	atni	-0.6030%	37.91 usd	38.20	-0.2300	23,342	38.20	37.50	38.14	55.40	30.42	15,392,930						
financial-content	atni	-0.6030%	37.91 usd	38.20	-0.2300	23,342	38.20	37.50	38.14	55.40	30.42	15,392,930						
finapps-forbes-com	atni	-0.6%	$37.91	38.20	-0.23	23,342	38.20	37.50	38.14	55.39	30.42	15 mil	15.1	584 mil	2.3	0.88	2.51	
finviz	atni	-0.60%	37.91			23,342			38.14	-30.34%	26.11%	15.39m	15.13	586.97m		0.88	2.52	
fool	atni	-0.60%	$37.91	$38.20	-0.23	23,342	$38.20	$37.50	$38.14	$55.40	$30.42		15.20	$583.55m	1.70%	0.88		
foxbusiness	atni		$37.91		-0.23	23,342			$38.14									
google-finance	atni	(-0.60%)	37.91	38.20	-0.23	23,342.00	38.20	37.50		55.40	30.42	15.39m	15.07	583.55m	2.32	0.22	2.52	
howthemarketworks	atni	-1.173%	37.91	38.2	-0.45	20,864	38.2	37.5	38.36									
hpcwire	atni	-0.6030%	37.91 usd	38.20	-0.2300	23,342	38.20	37.50	38.14	55.40	30.42	15,392,930						
insidestocks	atni	-0.60%	37.91	38.20	-0.23	23342	38.20	37.50										
investopedia	atni	-0.60 %	$37.91	38.20	-0.23				38.14									
investorguide	atni	-0.60%	37.91	38.20	-0.23		38.20	37.50		55.40	30.42		15.20	583.2m			2.509	
marketintellisearch	atni	-0.6 %	$37.91	$38.20	-0.23	21.10k	$38.20	$37.50	$38.14			15.39m	15.13	0.59b	2.31 %		2.52	
marketwatch	atni	-0.60%	$37.91	open: 38.20	-0.23	4,311	$38.20	$37.50	$38.14	$55.40	$30.42		41.04	$587.09m	2.32%	0.22	0.92	
minyanville	atni	-0.6030%	37.91 usd	38.20	-0.2300	23,342	38.20	37.50	38.14	55.40	30.42	15,392,930						
msn-money	atni	-0.60%	37.91	38.20	-0.23	23,342	38.20	37.50	38.14	55.40	30.42	15.39 mil	15.10	587.09 mil	2.31%	0.88	2.52	
nasdaq-com	atni	0.6%	$ 37.91	$ 38.20	0.23	23,342	$ 38.20	$ 37.50	$ 38.14	$ 55.396	$ 30.42	15,393,000	15.1	$ 583,548,630	2.31 %	$0.880000	$ 2.51	
optimum	atni	-0.60%	37.91 ( 4:00 pm edt)	38.20	-0.23	20,864	38.20	37.50	38.14	55.40	30.42	15.39m	15.1	583.5m	2.32	0.88	2.51	
paidcontent	atni	-0.6030%	37.91 usd	38.20	-0.2300	23,342	38.20	37.50	38.14	55.40	30.42	15,392,930						
pc-quote	atni	-0.60%	37.91	38.2	-0.23	23,342	38.2	37.5	38.14	55.40	30.42	15,486,389	15.19522	587,089,000		0.22		
personal-wealth-biz	atni	-0.60%	37.91	38.20	-0.23	23,342	38.20	37.50	38.14	55.40	30.42		15.20		2.31	0.88	2.509	
predictwallstreet	atni	-0.60%	37.91		-0.23	23,342												
raymond-james	atni	-0.60	37.91	38.20	-0.23	23,342	38.20	37.50	37.91	55.40	30.42		14.98				2.53	
renewable-energy-world	atni	-0.6030%	37.91 usd	38.20	-0.2300	23,342	38.20	37.50	38.14	55.40	30.42	15,392,930						
screamingmedia	atni	-0.60%	$	open: 38.20	-0.23	4,311	$38.20	$37.50	$38.14	$55.40	$30.42		41.04	$587.09m	2.32%	0.22	0.92	
scroli	atni	%	atni			0												
smartmoney	atni	(-0.60%)	37.91	$38.20	-0.23	23,342	$38.20	$37.50	$38.14	$55.40	$30.42			587,100	2.31%	$0.22		
stocknod	atni	-0.6030%	37.91 usd	38.20	-0.2300	23,342	38.20	37.50	38.14	55.40	30.42	15,392,930						
stockpickr	atni	-0.60%	$37.91 -0.23 | -0.60%	38.20	-0.23	21.36k	38.20	37.50	38.14	55.40	30.42							
stocksmart	atni	.0 %	$37.71	38.35	0	3,458	39	37.62										
stocktwits	atni	-0.71%	37.87		-0.27													
streetinsider-com	atni	0.6%	37.91	$38.20	-0.23	23,342	$38.20	$37.50	$38.14	$55.40	$30.42		15.10				$2.51	
thecramerreport	atni		37.91	38.20	-0.23	23342	38.20	37.50										
thestree	atni	-0.6%	$37.91	38.2	-0.23	23342	38.2	37.5	38.14	-55.4	30.42	1.539293e7		5.8708635e8				
tickerspy	atni	-0.60%	$37.91	38.20	-0.23	21,359	38.20	37.50	38.14	55.40	30.42		15.2	587.0m	2.31%	$0.22		
tmx-quotemedia	atni	-0.60%	37.910	38.200	-0.230	23,342	38.200	37.500	38.140	55.396	30.420	15,392,930	15.20	583,545,976	2.307	0.220 usd	2.51	
updown	atni	-0.60%	$37.91	$38.20	-$0.23	18,779	$38.20	$37.50	$38.14	$55.40	$30.42	15.39b	15.04	$590m			2.54	
wallstreetsurvivor	atni	-1.17%	37.91	38.20	-0.45	20,864	38.20	37.50		55.40	30.42		15.20	$587m	2.30%	0.84 -	2.48	
yahoo-finance	atni	0.60%	37.91	38.20	0.23	23,342	38.20	37.50	38.14	55.40	30.42		15.11	583.17m	2.30%	0.88	2.51	
ycharts-com	atni	-0.71%	37.87		-0.27					55.40	30.42		15.09	582.44m	2.52%		2.51	
zacks	atni	(-0.60%)	37.91		-0.23	vol.  23,342	38.20	37.50		55.40	30.42		34.36	587.09 m	2.31	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	27.51	103,227,020						
bostonmerchant	acv	0.00%	37.49 usd		+0.00	0	37.49	37.49	37.49	37.93	27.51	103,227,020						
business-insider	acv	0.00%	37.49 usd		+0.00	0	37.49	37.49	37.49	37.93	27.51	103,227,020						
chron	acv	0.00%	37.49 usd		+0.00	0	37.49	37.49	37.49	37.93	27.51	103,227,020						
cio-com	acv	0.00%	37.49 usd		+0.00	0	37.49	37.49	37.49	37.93	27.51	103,227,020	22.05	4b				
cnn-money	acv																	
easystockalterts	acv	0.00%	37.49	5.00	+0.00	1614966	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	27.51	103,227,020						
finance-abc7chicago-com	acv	0.00%	37.49 usd		+0.00	0	37.49	37.49	37.49	37.93	27.51	103,227,020						
financial-content	acv	0.00%	37.49 usd		+0.00	0	37.49	37.49	37.49	37.93	27.51	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									
howthemarketworks	acv																	
hpcwire	acv	0.00%	37.49 usd		+0.00	0	37.49	37.49	37.49	37.93	27.51	103,227,020						
insidestocks	acv																	
investorguide	acv		0.00															
marketintellisearch	acv	-0.42 %	$21.31	$21.35	-0.09	884.70k	$21.40	$20.70	$21.40						%			
marketwatch	acv	-1.15%	8.60	open: 8.70	-0.10	1,574	8.70	8.60	8.70	10.70	4.10		16.91	41.49m	3.49%	0.30	0.51	
minyanville	acv	0.00%	37.49 usd		+0.00	0	37.49	37.49	37.49	37.93	27.51	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	27.51	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	27.51	103,227,020						
screamingmedia	acv	-1.15%		open: 8.70	-0.10	1,574	8.70	8.60	8.70	10.70	4.10		16.91	41.49m	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	27.51	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	$5.00		1,614,966	$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	27.510	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	-0.40	67.04	67.32	-0.27	252612	67.86	66.63										
barchart	wab	-0.40%	67.04	67.32	-0.27	252,612	67.86	66.63	67.31	72.42	38.41		23.73	$3.22 b	0.06%	$0.04	+2.77	
barrons	wab	0.40%	67.04	67.32	-0.27	252,380	67.86	66.63				48.00 million		$3.25 billion	0.18%	$0.03		
bloomberg	wab	-0.401%	67.040	67.320	-0.270	252,612	67.860	66.630		72.43	38.44	48.280mil	24.202	3,236.660mil	0.060	0.030 regular cash	2.770	
boston-com	wab	-0.4011%	67.04 usd	67.32	-0.2700	252,612	67.86	66.63	67.31	72.43	10.00	48,279,533						
bostonmerchant	wab	-0.4011%	67.04 usd	67.32	-0.2700	252,612	67.86	66.63	67.31	72.43	10.00	48,279,533						
business-insider	wab	-0.4011%	67.04 usd	67.32	-0.2700	252,612	67.86	66.63	67.31	72.43	10.00	48,279,533						
chron	wab	-0.4011%	67.04 usd	67.32	-0.2700	252,612	67.86	66.63	67.31	72.43	10.00	48,279,533						
cio-com	wab	-0.40%	67.04 usd	67.32	-0.2700	252,612	67.86	66.63	67.31	72.43	10.00	48,279,533	24.20	3b	0.2	0.12		
cnn-money	wab	-0.40%today&rsquo;s change	67.04data as of 4:00pm et	67.32	-0.27	252,380	67.86	66.63	67.31				24.2	$3.2b	0.18%			
easystockalterts	wab	-0.40%	67.04	67.32	-0.27	252612	67.86	66.63	67.31	72.43	38.44		24.20				2.77	
eresearch-fidelity-com	wab	-0.40%	67.0400	67.3200	-0.2700	252,612	67.8600	66.6300	67.3100	72.4300	38.4400	48,280,000	24.30	$3.25b	0.18%	$0.030000		
finance-abc7-com	wab	-0.4011%	67.04 usd	67.32	-0.2700	252,612	67.86	66.63	67.31	72.43	10.00	48,279,533						
finance-abc7chicago-com	wab	-0.4011%	67.04 usd	67.32	-0.2700	252,612	67.86	66.63	67.31	72.43	10.00	48,279,533						
financial-content	wab	-0.4011%	67.04 usd	67.32	-0.2700	252,612	67.86	66.63	67.31	72.43	10.00	48,279,533						
finapps-forbes-com	wab	-0.4%	$67.04	67.32	-0.27	252,612	67.86	66.63	67.31	72.43	38.44	48 mil	24.2	3 bil	0.2	0.12	2.77	
finviz	wab	-0.40%	67.04			252,612			67.31	-7.43%	74.54%	48.28m	24.39	3.25b		0.12	2.76	
fool	wab	-0.40%	$67.04	$67.32	-0.27	252,612	$67.86	$66.63	$67.31	$72.43	$38.44		24.30	$3.24b	0.10%	0.12		
foxbusiness	wab		$67.04		-0.27	252,612			$67.31									
google-finance	wab	(-0.40%)	67.04	67.32	-0.27	252,612.00	67.86	66.63		72.43	38.44	48.28m	24.26	3.24b	0.18	0.03	2.76	
howthemarketworks	wab	2.009%	67.04	67.32	1.32	252,380	67.86	66.63	65.72									
hpcwire	wab	-0.4011%	67.04 usd	67.32	-0.2700	252,612	67.86	66.63	67.31	72.43	10.00	48,279,533						
insidestocks	wab	-0.40%	67.04	67.32	-0.27	252380	67.86	66.63					price earnings ratio: 24.20					
investopedia	wab	-0.40 %	$67.04	67.32	-0.27				67.31									
investorguide	wab	-0.40%	67.04	67.32	-0.27		67.86	66.63		72.43	38.44		24.28	3.237b			2.772	
marketintellisearch	wab	-0.4 %	$67.04	$67.32	-0.27	249.20k	$67.86	$66.63	$67.31			48.28m	24.39	3.25b	0.18 %		2.76	
marketwatch	wab	-0.40%	$67.09	open: 67.32	-0.27	200	$67.86	$66.63	$67.31	$72.43	$38.44		136.20	$3.25b	0.18%	0.03	0.49	
minyanville	wab	-0.4011%	67.04 usd	67.32	-0.2700	252,612	67.86	66.63	67.31	72.43	10.00	48,279,533						
msn-money	wab	-0.40%	67.04	67.32	-0.27	252,612	67.86	66.63	67.31	72.43	38.44	48.28 mil	24.12	3.25 bil	0.18%	0.12	2.76	
nasdaq-com	wab	0.4%	$ 67.04		0.27	252,612	$ 67.86	$ 66.63	$ 67.31	$ 72.43	$ 38.44	48,280,000	24.2	$ 3,236,691,200	0.06 %	$0.040000	$ 2.77	
optimum	wab	-0.40%	67.04 ( 4:15 pm edt)	67.32	-0.27	252,612	67.86	66.63	67.31	72.43	38.44	48.28m	24.2	3.2b	0.06	0.04	2.77	
paidcontent	wab	-0.4011%	67.04 usd	67.32	-0.2700	252,612	67.86	66.63	67.31	72.43	10.00	48,279,533						
pc-quote	wab	-0.40%	67.04	67.32	-0.27	252,612	67.86	66.63	67.31	72.43	38.44	48,474,445	24.21223	3,249,727,000		0.03		
personal-wealth-biz	wab	-0.40%	67.04	67.32	-0.27	252,612	67.86	66.63	67.31	72.43	38.44		24.28		0.06	0.04	2.772	
predictwallstreet	wab	-0.40%	67.04		-0.27	252,612												
raymond-james	wab	-0.40	67.04	67.32	-0.27	252,612	67.86	66.63	67.04	72.43	38.44		24.12				2.78	
renewable-energy-world	wab	-0.4011%	67.04 usd	67.32	-0.2700	252,612	67.86	66.63	67.31	72.43	10.00	48,279,533						
screamingmedia	wab	-0.40%	$	open: 67.32	-0.27	200	$67.86	$66.63	$67.31	$72.43	$38.44		136.20	$3.25b	0.18%	0.03	0.49	
scroli	wab	%	wab			0												
simple-stock-quotes	wab	-0.40%	last trade: 67.04		change: -0.270								p/e ratio: 24.28					
smartmoney	wab	(-0.40%)	67.04	$67.32	-0.27	252,612	$67.86	$66.63	$67.31	$72.43	$38.44			3,249,700	0.18%	$0.03		
stocknod	wab	-0.4011%	67.04 usd	67.32	-0.2700	252,612	67.86	66.63	67.31	72.43	10.00	48,279,533						
stockpickr	wab	-0.40%	$67.04 -0.27 | -0.40%	67.32	-0.27	252.61k	67.86	66.63	67.31	72.43	38.44							
stocksmart	wab	.0 %	$65.12	53.2	0	43,043	67.64	65.11										
stocktwits	wab	-0.40%	67.04		-0.27													
streetinsider-com	wab	0.4%	67.04	$67.32	-0.27	252,612	$67.86	$66.63	$67.31	$72.43	$38.44		24.20				$2.77	
thecramerreport	wab		67.04	67.32	-0.27	252612	67.86	66.63										
thestree	wab	-0.4%	$67.04	67.32	-0.27	252612	67.86	66.63	67.31	-72.43	38.44	4.8279533e7		3.249695366e9				
tickerspy	wab	-0.40%	$67.04	67.32	-0.27	252,612	67.86	66.63	67.31	72.43	38.44		24.2	3.2b	0.18%	$0.03		
tmx-quotemedia	wab	-0.40%	67.040	67.320	-0.270	252,612	67.860	66.630	67.310	72.430	38.440	48,279,533	24.30	3,236,659,892	0.178	0.030 usd	2.77	
updown	wab	-0.40%	$67.04	$67.32	-$0.27	252,180	$67.86	$66.63	$67.31	$72.43	$38.44	48.28b	24.00	$3.17b			2.80	
wallstreetsurvivor	wab	2.01%	67.04	67.32	1.32	252,380	67.86	66.63		72.43	41.07		24.30	$3b	0.20%	0.04 -	2.56	
yahoo-finance	wab	0.40%	67.04	67.32	0.27	252,612	67.86	66.63	67.31	72.43	38.44		24.18	3.24b	0.20%	0.12	2.77	
ycharts-com	wab	-0.40%	67.04		-0.27					72.43	38.44		24.12	3.22b	0.20%		2.78	
zacks	wab	(-0.40%)	67.04		-0.27	vol.  252,612	67.86	66.63		72.43	38.44		24.3	3.25 b	0.06	0.04	2.77	
advfn	azo	-0.16	297.14	296.14	-0.48	289638	298.53	294.51										
barchart	azo	-0.16%	297.14	296.14	-0.48	242,804	298.53	294.51	297.62	299.60	192.65		16.33	$12.54 b			+18.06	
barrons	azo	0.16%	297.14	296.14	-0.48	288,918	298.53	294.51				49.30 million		$12.37 billion	azo has not issued dividends in more than 1 year.			
bloomberg	azo	-0.161%	297.140	296.140	-0.480	289,638	298.530	294.510		299.60	192.65	41.561mil	16.453	12,349.290mil			18.060	
boston-com	azo	-0.1613%	297.14 usd	296.14	-0.4800	289,638	298.53	294.51	297.62	298.19	192.65	41,560,511						
bostonmerchant	azo	-0.1613%	297.14 usd	296.14	-0.4800	289,638	298.53	294.51	297.62	298.19	192.65	41,560,511						
business-insider	azo	-0.1613%	297.14 usd	296.14	-0.4800	289,638	298.53	294.51	297.62	298.19	192.65	41,560,511						
chron	azo	-0.1613%	297.14 usd	296.14	-0.4800	289,638	298.53	294.51	297.62	298.19	192.65	41,560,511						
cio-com	azo	-0.16%	297.14 usd	296.14	-0.4800	289,638	298.53	294.51	297.62	298.19	192.65	41,560,511	16.51	12b				
cnn-money	azo	-0.16%	297.14	296.14	-0.48	289,038	298.53	294.51	297.62				16.5	$12.3b				
easystockalterts	azo	-0.16%	297.14	296.14	-0.48	289638	298.53	294.51	297.62	299.60	192.65		16.51				18.00	
eresearch-fidelity-com	azo	-0.16%	297.1400	296.1400	-0.4800	289,638	298.5300	294.5100	297.6200	299.6000	192.6500	41,561,000	16.48	$12.37b				
finance-abc7-com	azo	-0.1613%	297.14 usd	296.14	-0.4800	289,638	298.53	294.51	297.62	298.19	192.65	41,560,511						
finance-abc7chicago-com	azo	-0.1613%	297.14 usd	296.14	-0.4800	289,638	298.53	294.51	297.62	298.19	192.65	41,560,511						
financial-content	azo	-0.1613%	297.14 usd	296.14	-0.4800	289,638	298.53	294.51	297.62	298.19	192.65	41,560,511						
finapps-forbes-com	azo	-0.2%	$297.14	296.14	-0.48	289,638	298.53	294.51	297.62	299.60	192.65	42 mil	16.5	12 bil	0.0	0.00	18.06	
finviz	azo	-0.16%	297.14			289,238			297.62	-0.82%	54.24%	41.56m	16.45	12.35b			18.06	
fool	azo	-0.16%	$297.14	$296.14	-0.48	289,038	$298.53	$294.51	$297.62	$299.60	$192.65		16.50	$12.35b				
foxbusiness	azo		$297.14		-0.48	289,638			$297.62									
google-finance	azo	(-0.16%)	297.14	296.14	-0.48	289,638.00	298.53	294.51		299.60	192.65	41.56m	16.46	12.35b			18.06	
howthemarketworks	azo	0.777%	297.14	296.14	2.29	288,918	298.53	294.51	294.85									
hpcwire	azo	-0.1613%	297.14 usd	296.14	-0.4800	289,638	298.53	294.51	297.62	298.19	192.65	41,560,511						
insidestocks	azo	-0.16%	297.14	296.14	-0.48	239984	298.53	294.51					price earnings ratio: 16.45					
investopedia	azo	-0.16 %	$297.14	296.14	-0.48				297.62									
investorguide	azo	-0.16%	297.14	296.14	-0.48		298.53	294.51		298.47	183.70		16.40	12.349b			18.144	
marketintellisearch	azo	-0.16 %	$297.14	$296.14	-0.48	265.70k	$298.53	$294.51	$297.62			41.56m	16.48	12.37b	0.0 %		18.06	
marketwatch	azo	-0.16%	$298.32	open: 296.14	-0.48	2,200	$298.53	$294.51	$297.62	$299.60	$192.65		15.63	$12.37b			19.01	
minyanville	azo	-0.1613%	297.14 usd	296.14	-0.4800	289,638	298.53	294.51	297.62	298.19	192.65	41,560,511						
msn-money	azo	-0.16%	297.14	296.14	-0.48	289,638	298.53	294.51	297.62	299.60	192.65	41.56 mil	16.55	12.37 bil			18.06	
nasdaq-com	azo	0.16%	$ 297.14		0.48	289,638	$ 298.53	$ 294.51	$ 297.62	$ 299.60	$ 192.65	42,210,000	16.45	$ 12,542,279,400			$ 18.06	
optimum	azo	-0.16%	297.14 ( 4:15 pm edt)	296.14	-0.48	289,638	298.53	294.51	297.62	299.60	192.65	41.56m	16.5	12.3b			18.00	
paidcontent	azo	-0.1613%	297.14 usd	296.14	-0.4800	289,638	298.53	294.51	297.62	298.19	192.65	41,560,511						
pc-quote	azo	-0.16%	297.14	296.14	-0.48	289,638	298.53	294.51	297.62	299.60	192.65	41,628,138	16.5805	12,369,385,000				
personal-wealth-biz	azo	-0.16%	297.14	296.14	-0.48	289,638	298.53	294.51	297.62	298.47	183.70		16.40			0.00	18.144	
predictwallstreet	azo	-0.16%	297.14		-0.48	289,638												
raymond-james	azo	-0.16	297.14	296.14	-0.48	289,638	298.53	294.51	297.14	299.60	192.65		16.15				18.40	
renewable-energy-world	azo	-0.1613%	297.14 usd	296.14	-0.4800	289,638	298.53	294.51	297.62	298.19	192.65	41,560,511						
screamingmedia	azo	-0.16%	$	open: 296.14	-0.48	2,200	$298.53	$294.51	$297.62	$299.60	$192.65		15.63	$12.37b			19.01	
scroli	azo	-0.16%	azo 297.14	296.14	-0.48	240,920	298.53	294.51	297.62	299.60	192.65		16.46				18.06	
simple-stock-quotes	azo	-0.16%	last trade: 297.14		change: -0.480								p/e ratio: 16.4					
smartmoney	azo	(-0.16%)	297.14	$296.14	-0.48	289,638	$298.53	$294.51	$297.62	$299.60	$192.65			12,369,200	0.00%	$0.00		
stocknod	azo	-0.1613%	297.14 usd	296.14	-0.4800	289,638	298.53	294.51	297.62	298.19	192.65	41,560,511						
stockpickr	azo	-0.16%	$297.14 -0.48 | -0.16%	296.14	-0.48	289.04k	298.53	294.51	297.62	299.60	192.65							
stocksmart	azo	.0 %	$293.33	274.96	0	43,843	294.59	293.21										
stocktwits	azo	-0.11%	297.30		-0.32													
streetinsider-com	azo	0.16%	297.14	$296.14	-0.48	289,638	$298.53	$294.51	$297.62	$299.60	$192.65		16.51				$18.00	
thecramerreport	azo		297.14	296.14	-0.48	289638	298.53	294.51										
thestree	azo	-0.16%	$297.14	296.14	-0.48	289038	298.53	294.51	297.62	-299.6	192.65	4.1560511e7		1.2369239284e10				
tickerspy	azo	-0.16%	$297.14	296.14	-0.48	289,238	298.53	294.51	297.62	299.60	192.65		16.6	12.3b	0.00%	$0.00		
tmx-quotemedia	azo	-0.16%	297.140	296.140	-0.480	289,638	298.530	294.510	297.620	299.600	192.650	41,560,511	16.50	12,349,290,239			18.00	
updown	azo	-0.16%	$297.14	$296.14	-$0.48	286,913	$298.53	$294.51	$297.62	$299.60	$192.65	42.21b	16.05	$12.25b			18.55	
wallstreetsurvivor	azo	0.78%	297.14	296.14	2.29	288,918	298.53	294.51		299.60	203.05		16.50	$12b			14.97	
yahoo-finance	azo	0.16%	297.14	296.14	0.48	289,638	298.53	294.51	297.62	299.60	192.65		16.38	12.35b			18.14	
ycharts-com	azo	-0.11%	297.30		-0.32					299.60	192.65		16.54	12.55b	0.00%		17.97	
zacks	azo	(-0.16%)	297.14		-0.48	vol.  289,638	298.53	294.51		299.60	189.38		16.48	12.56 b	0.00	0.00	18.06	
advfn	mpg	4.90	3.21	3.05	0.15	456921	3.21	3.01										
barchart	mpg	+4.90%	3.21	3.05	+0.15	456,921	3.21	3.01	3.06	4.28	1.98		0.00	$157.42 m			-5.09	
barrons	mpg	4.90%	3.21	3.05	+0.15	451,431	3.21	3.01				48.77 million		$150.09 million	mpg has not issued dividends in more than 1 year.			
bloomberg	mpg	4.902%	3.210	3.050	0.150	456,921	3.210	3.010		4.28	1.98	49.044mil		157.432mil			-2.460	
boston-com	mpg	+4.902%	3.210 usd	3.050	+0.1500	456,921	3.210	3.010	3.060	4.280	1.980	49,044,351						
bostonmerchant	mpg	+4.902%	3.210 usd	3.050	+0.1500	456,921	3.210	3.010	3.060	4.280	1.980	49,044,351						
business-insider	mpg	+4.902%	3.210 usd	3.050	+0.1500	456,921	3.210	3.010	3.060	4.280	1.980	49,044,351						
chron	mpg	+4.902%	3.210 usd	3.050	+0.1500	456,921	3.210	3.010	3.060	4.280	1.980	49,044,351						
cio-com	mpg	+4.90%	3.210 usd	3.050	+0.1500	456,921	3.210	3.010	3.060	4.280	1.980	49,044,351		157m				
cnn-money	mpg	+4.90%today&rsquo;s change	3.21data as of 4:01pm et	3.05	+0.15	451,431	3.21	3.01	3.06				nm	$157.4m				
easystockalterts	mpg	4.92%	3.21	3.05	+0.15	456921	3.21	3.01	3.06	4.28	1.98						-6.61	
eresearch-fidelity-com	mpg	4.90%	3.2100	3.0500	0.1500	456,921	3.2100	3.0100	3.0600	4.2800	1.9799	49,044,000	nm	$150.07m				
finance-abc7-com	mpg	+4.902%	3.210 usd	3.050	+0.1500	456,921	3.210	3.010	3.060	4.280	1.980	49,044,351						
finance-abc7chicago-com	mpg	+4.902%	3.210 usd	3.050	+0.1500	456,921	3.210	3.010	3.060	4.280	1.980	49,044,351						
financial-content	mpg	+4.902%	3.210 usd	3.050	+0.1500	456,921	3.210	3.010	3.060	4.280	1.980	49,044,351						
finapps-forbes-com	mpg	4.9%	$3.21	3.05	0.15	456,921	3.21	3.01	3.06	4.28	1.98	49 mil		157 mil	0.0	0.00		
finviz	mpg	4.90%	3.21			456,921			3.06	-25.00%	62.12%	49.04m		157.42m			-6.84	
fool	mpg	+4.90%	$3.21	$3.05	0.15	451,431	$3.21	$3.01	$3.06	$4.28	$1.98		0.00	$157.43m	9.70%	1.60		
foxbusiness	mpg		$3.21		+0.15	457,075			$3.06									
google-finance	mpg	(4.90%)	3.21	3.05	+0.15	456,921.00	3.21	3.01		4.28	1.98	49.04m		157.43m			-6.84	
howthemarketworks	mpg	12.238%	3.21	3.05	0.35	451,431	3.21	3.01	2.86									
hpcwire	mpg	+4.902%	3.210 usd	3.050	+0.1500	456,921	3.210	3.010	3.060	4.280	1.980	49,044,351						
insidestocks	mpg	+4.90%	3.21	3.05	+0.15	451431	3.21	3.01										
investopedia	mpg	+4.90 %	$3.21	3.05	+0.15				3.06									
investorguide	mpg	+4.90%	3.21	3.05	+0.15		3.21	3.01		4.28	1.98			157.4m			-5.097	
marketintellisearch	mpg	4.9 %	$3.21	$3.05	0.15	448.80k	$3.21	$3.01	$3.06			49.04m	0.00	0.15b	0.0 %		-6.84	
marketwatch	mpg	+4.90%	$3.21	open: 3.05	+0.15	5,490	$3.21	$3.01	$3.06	$4.28	$1.98			$150.09m				
minyanville	mpg	+4.902%	3.210 usd	3.050	+0.1500	456,921	3.210	3.010	3.060	4.280	1.980	49,044,351						
msn-money	mpg	+4.90%	3.21	3.05	+0.15	456,921	3.21	3.01	3.06	4.28	1.98	49.04 mil	-0.73	150.08 mil			-5.09	
nasdaq-com	mpg	4.9%	$ 3.21		0.15	456,921	$ 3.21	$ 3.01	$ 3.06	$ 4.28	$ 1.9799	49,044,000		$ 157,431,240	52.29 %	$1.600000	$ -5.09	
optimum	mpg	+4.90%	3.21 ( 4:15 pm edt)	3.05	+0.15	456,921	3.21	3.01	3.06	4.28	1.98	49.04m		157.4m			-6.61	
paidcontent	mpg	+4.902%	3.210 usd	3.050	+0.1500	456,921	3.210	3.010	3.060	4.280	1.980	49,044,351						
pc-quote	mpg	4.90%	3.21	3.05	0.15	456,921	3.21	3.01	3.06	4.28	1.98	46,752,212	-0.69863	150,075,000		0.4		
personal-wealth-biz	mpg	+4.90%	3.21	3.05		457,075	3.21	3.01	3.06	4.28	1.98					0.00	-5.097	
predictwallstreet	mpg	+4.90%	3.21		+0.15	456,921												
raymond-james	mpg	4.90	3.21	3.05	0.15	456,921	3.21	3.01	3.21	4.28	1.98						-6.63	
renewable-energy-world	mpg	+4.902%	3.210 usd	3.050	+0.1500	456,921	3.210	3.010	3.060	4.280	1.980	49,044,351						
screamingmedia	mpg	+4.90%	$	open: 3.05	+0.15	5,490	$3.21	$3.01	$3.06	$4.28	$1.98			$150.09m				
scroli	mpg	%	mpg			0												
simple-stock-quotes	mpg	+4.90%	last trade: 3.21		change: 0.150													
smartmoney	mpg	(4.90%)	3.21	$3.05	0.15	456,921	$3.21	$3.01	$3.06	$4.28	$1.98			150,100	0.00%	$0.40		
stocknod	mpg	+4.902%	3.210 usd	3.050	+0.1500	456,921	3.210	3.010	3.060	4.280	1.980	49,044,351						
stockpickr	mpg	4.90%	$3.21 0.15 | 4.90%	3.05	0.15	456.92k	3.21	3.01	3.06	4.28	1.98							
stocksmart	mpg	.0 %	$2.8	2.69	0	40,100	2.81	2.66										
stocktwits	mpg	4.58%	3.20		+0.14													
streetinsider-com	mpg	4.90%	3.21	$3.05	+0.15	456,921	$3.21	$3.01	$3.06	$4.28	$1.98						$-6.61	
thecramerreport	mpg		3.21	3.05	+0.15	456921	3.21	3.01										
thestree	mpg	4.9%	$3.21	3.05	0.15	456921	3.21	3.01	3.06	-4.28	1.98	4.9044351e7		1.50075714e8				
tickerspy	mpg	4.90%	$3.21	3.05	+0.15	456,921	3.21	3.01	3.06	4.28	1.98		-0.7	150.0m	0.00%	$0.40		
tmx-quotemedia	mpg	4.90%	3.210	3.050	0.150	457,075	3.210	3.010	3.060	4.280	1.980	49,044,351		157,432,367			-5.11	
updown	mpg	4.90%	$3.21	$3.05	$0.15	451,431	$3.21	$3.01	$3.06	$4.28	$1.98	49.04b		$140m			-5.10	
wallstreetsurvivor	mpg	12.24%	3.21	3.05	0.35	451,431	3.21	3.01		4.28	1.98			$150m			-3.92	
yahoo-finance	mpg	4.90%	3.21	3.05	0.15	456,921	3.21	3.01	3.06	4.28	1.98			157.43m			-5.10	
ycharts-com	mpg	+4.58%	3.20		+0.14					4.28	1.98			156.93m	0.00%		-5.11	
zacks	mpg	(4.90%)	3.21		0.15	vol.  456,921	3.21	3.01		4.28	1.98			150.07 m	0.00	0.00	-.1	
advfn	exas	3.54	8.78	8.46	0.3	538520	8.79	8.4										
barchart	exas	+3.54%	8.78	8.46	+0.30	546,360	8.79	8.40	8.48	9.24	3.15		0.00	$458.23 m			-0.30	
barrons	exas	3.54%	8.78	8.46	+0.30	537,282	8.79	8.40				40.46 million		$442.82 million	exas has not issued dividends in more than 1 year.			
bloomberg	exas	3.538%	8.780	8.460	0.300	538,520	8.790	8.400		9.24	3.15	52.219mil		458.484mil			-0.300	
boston-com	exas	+3.538%	8.780 usd	8.460	+0.3000	538,520	8.790	8.400	8.480	9.240	3.150	52,219,076						
bostonmerchant	exas	+3.538%	8.780 usd	8.460	+0.3000	538,520	8.790	8.400	8.480	9.240	3.150	52,219,076						
business-insider	exas	+3.538%	8.780 usd	8.460	+0.3000	538,520	8.790	8.400	8.480	9.240	3.150	52,219,076						
chron	exas	+3.538%	8.780 usd	8.460	+0.3000	538,520	8.790	8.400	8.480	9.240	3.150	52,219,076						
cio-com	exas	+3.54%	8.780 usd	8.460	+0.3000	538,520	8.790	8.400	8.480	9.240	3.150	52,219,076		458m				
cnn-money	exas	+3.54%	8.78	8.46	+0.30	538,520	8.79	8.40	8.48				nm	$458.5m				
easystockalterts	exas	3.55%	8.78	8.46	+0.30	538370	8.79	8.40	8.48	9.24	3.15						-0.30	
eresearch-fidelity-com	exas	3.54%	8.7800	8.4600	0.3000	538,520	8.7900	8.4000	8.4800	9.2400	3.1500	52,219,000	nm	$442.82m				
finance-abc7-com	exas	+3.538%	8.780 usd	8.460	+0.3000	538,520	8.790	8.400	8.480	9.240	3.150	52,219,076						
finance-abc7chicago-com	exas	+3.538%	8.780 usd	8.460	+0.3000	538,520	8.790	8.400	8.480	9.240	3.150	52,219,076						
financial-content	exas	+3.538%	8.780 usd	8.460	+0.3000	538,520	8.790	8.400	8.480	9.240	3.150	52,219,076						
finapps-forbes-com	exas	3.5%	$8.78	8.46	0.30	538,520	8.79	8.40	8.48	9.24	3.15	52 mil		458 mil	0.0	0.00	-0.30	
finviz	exas	3.54%	8.78			538,370			8.48	-4.98%	178.73%	52.22m		458.49m			-0.31	
fool	exas	+3.54%	$8.78	$8.46	0.30	538,370	$8.79	$8.40	$8.48	$9.24	$3.15		0.00	$458.48m				
foxbusiness	exas		$8.78		+0.30	538,684			$8.48									
google-finance	exas	(3.54%)	8.78	8.46	+0.30	538,370.00	8.79	8.40		9.24	3.15	52.22m		458.48m			-0.31	
howthemarketworks	exas	2.093%	8.78	8.46	0.18	526,700	8.79	8.4	8.6									
hpcwire	exas	+3.538%	8.780 usd	8.460	+0.3000	538,520	8.790	8.400	8.480	9.240	3.150	52,219,076						
insidestocks	exas	+3.54%	8.78	8.46	+0.30	538684	8.79	8.40										
investopedia	exas	+3.54 %	$8.78	8.46	+0.30				8.48									
investorguide	exas	+3.54%	8.78	8.46	+0.30		8.79	8.40		9.24	3.15			458.5m			-0.31	
marketintellisearch	exas	3.54 %	$8.78	$8.46	0.30	511.40k	$8.79	$8.40	$8.48			52.22m	0.00	0.44b	0.0 %		-0.31	
marketwatch	exas	+3.54%	$8.78	open: 8.46	+0.30	23,125	$8.79	$8.40	$8.48	$9.24	$3.15			$442.82m				
minyanville	exas	+3.538%	8.780 usd	8.460	+0.3000	538,370	8.790	8.400	8.480	9.240	3.150	52,219,076						
msn-money	exas	+3.54%	8.78	8.46	+0.30	538,370	8.79	8.40	8.48	9.24	3.15	52.22 mil	-28.32	442.82 mil			-0.31	
nasdaq-com	exas	3.54%	$ 8.78	$ 8.46	0.30	538,370	$ 8.79	$ 8.40	$ 8.48	$ 9.24	$ 3.15	52,219,000		$ 458,482,820			$ -0.30	
optimum	exas	+3.54%	8.78 ( 4:30 pm edt)	8.46	+0.30	538,370	8.79	8.40	8.48	9.24	3.15	52.22m		458.5m			-0.30	
paidcontent	exas	+3.538%	8.780 usd	8.460	+0.3000	538,370	8.790	8.400	8.480	9.240	3.150	52,219,076						
pc-quote	exas	3.54%	8.78	8.46	0.30	538,520	8.79	8.4	8.48	9.24	3.15	50,434,749	-27.35484	442,817,000				
personal-wealth-biz	exas	+3.54%	8.78	8.46		538,684	8.79	8.40	8.48	9.24	3.15					0.00	-0.31	
predictwallstreet	exas	+3.54%	8.78		+0.30	538,370												
raymond-james	exas	3.54	8.78	8.46	0.30	538,370	8.79	8.40	8.78	9.24	3.15						-0.30	
renewable-energy-world	exas	+3.538%	8.780 usd	8.460	+0.3000	538,370	8.790	8.400	8.480	9.240	3.150	52,219,076						
screamingmedia	exas	+3.54%	$	open: 8.46	+0.30	22,975	$8.79	$8.40	$8.48	$9.24	$3.15			$449.08m				
scroli	exas	%	exas			0												
simple-stock-quotes	exas	+3.54%	last trade: 8.78		change: 0.300													
smartmoney	exas	(3.54%)	8.78	$8.46	0.30	538,370	$8.79	$8.40	$8.48	$9.24	$3.15			442,800	0.00%	$0.00		
stocknod	exas	+3.538%	8.780 usd	8.460	+0.3000	538,370	8.790	8.400	8.480	9.240	3.150	52,219,076						
stockpickr	exas	3.54%	$8.78 0.30 | 3.54%	8.46	0.30	538.37k	8.79	8.40	8.48	9.24	3.15							
stocksmart	exas	.0 %	$7.4	6.12	0	49,638	7.51	7.36										
stocktwits	exas	3.54%	8.78		+0.30													
streetinsider-com	exas	3.54%	8.78	$8.46	+0.30	538,370	$8.79	$8.40	$8.48	$9.24	$3.15						$-0.30	
thecramerreport	exas		8.78	8.46	+0.30	538520	8.79	8.40										
thestree	exas	3.54%	$8.78	8.46	0.3	538370	8.79	8.4	8.48	-9.24	3.15	5.2219076e7		4.42817764e8				
tickerspy	exas	3.54%	$8.78	8.46	+0.30	537,282	8.79	8.40	8.48	9.24	3.15		-27.4	442.5m	0.00%	$0.00		
tmx-quotemedia	exas	3.54%	8.780	8.460	0.300	538,684	8.790	8.400	8.480	9.240	3.150	52,219,076		458,483,487			-0.30	
updown	exas	3.54%	$8.78	$8.46	$0.30	515,395	$8.79	$8.40	$8.48	$9.24	$3.15	52.21b		$449m			-0.31	
wallstreetsurvivor	exas	2.09%	8.78	8.46	0.18	526,700	8.79	8.40		9.24	4.01			$443m			-0.29	
yahoo-finance	exas	3.54%	8.78	8.46	0.30	538,370	8.79	8.40	8.48	9.24	3.15			458.48m			-0.31	
ycharts-com	exas	+3.54%	8.78		+0.30					9.24	3.15			458.23m	0.00%		-0.31	
zacks	exas	(3.54%)	8.78		0.30	vol.  538,370	8.79	8.40		9.24	3.15			442.82 m	0.00	0.00	-.3	
advfn	swm	0.00	56.87	56.84	0.0	125933	57.01	56.29										
barchart	swm	unch	56.87	56.84	unch	125,933	57.01	56.29	56.87	68.78	42.15		13.56	$997.50 m	1.07%	$0.60	+3.42	
barrons	swm	0.00%	56.87	56.84	0.00	123,970	57.01	56.29				18.05 million		$997.56 million	1.06%	$0.15		
bloomberg	swm		56.870	56.840		125,933	57.010	56.290		69.33	42.62	17.541mil	13.824	997.548mil	1.054	0.150 regular cash	4.114	
boston-com	swm	0.00%	56.87 usd	56.84	+0.00	125,933	57.01	56.29	56.87	69.33	42.62	17,540,852						
bostonmerchant	swm	0.00%	56.87 usd	56.84	+0.00	125,933	57.01	56.29	56.87	69.33	42.62	17,540,852						
business-insider	swm	0.00%	56.87 usd	56.84	+0.00	125,933	57.01	56.29	56.87	69.33	42.62	17,540,852						
chron	swm	0.00%	56.87 usd	56.84	+0.00	125,933	57.01	56.29	56.87	69.33	42.62	17,540,852						
cio-com	swm	0.00%	56.87 usd	56.84	+0.00	125,933	57.01	56.29	56.87	69.33	42.62	17,540,852	15.58	998m	1.1	0.6		
cnn-money	swm	0.00%	56.87	56.84	0.00	123,670	57.01	56.29	56.87				15.6	$997.6m	1.06%			
easystockalterts	swm	0.00%	56.87	56.84	+0.00	125933	57.01	56.29	56.87	69.33	42.62		15.58				3.65	
eresearch-fidelity-com	swm	0.00%	56.8700	56.8400	0.0000	125,933	57.0100	56.2900	56.8700	69.3300	42.6200	17,541,000	15.37	$997.56m	1.06%	$0.150000		
finance-abc7-com	swm	0.00%	56.87 usd	56.84	+0.00	125,933	57.01	56.29	56.87	69.33	42.62	17,540,852						
finance-abc7chicago-com	swm	0.00%	56.87 usd	56.84	+0.00	125,933	57.01	56.29	56.87	69.33	42.62	17,540,852						
financial-content	swm	0.00%	56.87 usd	56.84	+0.00	125,933	57.01	56.29	56.87	69.33	42.62	17,540,852						
finapps-forbes-com	swm	0.0%	$56.87	56.84	0.00	125,933	57.01	56.29	56.87	69.33	42.62	18 mil	16.6	998 mil	1.1	0.60	3.42	
finviz	swm	0.00%	56.87			125,933			56.87	-17.31%	34.92%	17.54m	15.17	997.50m		0.60	3.75	
fool	swm	+0.12%	$56.87	$56.84	0.07	125,933	$57.01	$56.29	$56.87	$69.33	$42.62		17.60	$997.55m	0.80%	0.60		
foxbusiness	swm		$56.87		0.00	125,933			$56.87									
google-finance	swm	(0.00%)	56.87	56.84	0.00	125,933.00	57.01	56.29		69.33	42.62	17.54m	15.15	997.55m	1.06	0.15	3.75	
howthemarketworks	swm	1.282%	56.87	56.84	0.72	123,970	57.01	56.29	56.15									
hpcwire	swm	0.00%	56.87 usd	56.84	+0.00	125,933	57.01	56.29	56.87	69.33	42.62	17,540,852						
insidestocks	swm	unch%	56.87	56.84		123970	57.01	56.29					price earnings ratio: 13.77					
investopedia	swm		$56.87	56.84					56.87									
investorguide	swm	0.00%	56.87	56.84	0.00		56.95	56.29		69.33	42.62		16.71	997.5m			3.403	
marketintellisearch	swm	0.0 %	$56.87	$56.84	0.00	126.90k	$57.01	$56.29	$56.87			17.54m	15.17	1.00b	1.06 %		3.75	
marketwatch	swm	0.00%	$56.87	open: 56.84	0.00	2,263	$57.01	$56.29	$56.87	$69.33	$42.62			$997.56m	1.06%	0.15		
minyanville	swm	0.00%	56.87 usd	56.84	+0.00	125,933	57.01	56.29	56.87	69.33	42.62	17,540,852						
msn-money	swm		56.87	56.84		125,933	57.01	56.29	56.87	69.33	42.62	17.54 mil	15.37	997.55 mil	1.06%	0.60	3.46	
nasdaq-com	swm		$ 56.87			125,933	$ 57.01	$ 56.29	$ 56.87	$ 69.33	$ 42.62	17,541,000	16.63	$ 997,556,670	1.05 %	$0.600000	$ 3.42	
optimum	swm	-	56.87 ( 4:15 pm edt)	56.84	-	125,933	57.01	56.29	56.87	69.33	42.62	17.54m	15.6	997.5m	1.06	0.60	3.65	
paidcontent	swm	0.00%	56.87 usd	56.84	+0.00	125,933	57.01	56.29	56.87	69.33	42.62	17,540,852						
pc-quote	swm	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	swm	0.00%	56.87	56.84		125,933	57.01	56.29	56.87	69.33	42.62		16.71		1.06	0.60	3.403	
predictwallstreet	swm	0.00%	56.87		0.00	125,933												
raymond-james	swm	0.00	56.87	56.84	0.00	125,933	57.01	56.29	56.87	69.33	42.62		15.13				3.76	
renewable-energy-world	swm	0.00%	56.87 usd	56.84	+0.00	125,933	57.01	56.29	56.87	69.33	42.62	17,540,852						
screamingmedia	swm	0.00%	$	open: 56.84	0.00	2,263	$57.01	$56.29	$56.87	$69.33	$42.62			$997.56m	1.06%	0.15		
scroli	swm	%	swm			0												
simple-stock-quotes	swm	0.00%	last trade: 56.87		change: 0.000								p/e ratio: 16.71					
smartmoney	swm	(0.00%)	56.87	$56.84	0.00	125,933	$57.01	$56.29	$56.87	$69.33	$42.62			997,500	1.06%	$0.15		
stocknod	swm	0.00%	56.87 usd	56.84	+0.00	125,933	57.01	56.29	56.87	69.33	42.62	17,540,852						
stockpickr	swm	0.00%	$56.87 0.00 | 0.00%	56.84	0.00	125.93k	57.01	56.29	56.87	69.33	42.62							
stocksmart	swm	.0 %	$51.37	63.11	0	11,689	52.28	51.34										
stocktwits	swm	0.04%	56.89		+0.02													
streetinsider-com	swm	-0%	56.87	$56.84		125,933	$57.01	$56.29	$56.87	$69.33	$42.62		15.58				$3.65	
thecramerreport	swm		56.87	56.84	0.00	125933	57.01	56.29										
thestree	swm	0.0%	$56.87	56.84	0.0	125933	57.01	56.29	56.87	-69.33	42.62	1.7540852e7		9.97548253e8				
tickerspy	swm	0.00%	$56.87	56.84	0.00	125,933	57.01	56.29	56.87	69.33	42.62		15.4	997.5m	1.06%	$0.15		
tmx-quotemedia	swm	0.00%	56.870	56.840	0.00	125,933	57.010	56.290	56.870	69.330	42.620	17,540,852	17.60	997,548,253	1.055	0.150 usd	3.24	
updown	swm	0.00%	$56.87	$56.84	$0.00	123,670	$57.01	$56.29	$56.87	$69.33	$42.62	17.54b	15.91	$985m			3.58	
wallstreetsurvivor	swm	1.28%	56.87	56.84	0.72	123,970	57.01	56.29		69.33	42.62		17.60	$998m	1.10%	0.60 -	3.53	
yahoo-finance	swm	0.00%	56.87	56.84	0.00	125,933	57.01	56.29	56.87	69.33	42.62		16.71	997.50m	1.10%	0.60	3.40	
ycharts-com	swm	+0.04%	56.89		+0.02					69.33	42.62		16.63	997.85m	1.20%		3.42	
zacks	swm		56.87			vol.  125,933	57.01	56.29		69.33	42.62		13.74	997.56 m	1.05	0.60	4.14	
advfn	hpy	-1.29	20.61	20.88	-0.27	188687	21.05	20.49										
barchart	hpy	-1.29%	20.61	20.88	-0.27	180,413	21.05	20.49	20.88	22.02	13.42		25.43	$793.28 m	0.78%	$0.16	+0.72	
barrons	hpy	1.29%	20.61	20.88	-0.27	183,939	21.05	20.49				39.31 million		$804.80 million	0.78%	$0.04		
bloomberg	hpy	-1.293%	20.610	20.880	-0.270	188,687	21.050	20.490		22.06	13.48	38.544mil	17.175	794.384mil	0.485	0.040 regular cash	1.200	
boston-com	hpy	-1.293%	20.61 usd	20.88	-0.2700	188,687	21.05	20.49	20.88	22.06	13.48	38,543,605						
bostonmerchant	hpy	-1.293%	20.61 usd	20.88	-0.2700	188,687	21.05	20.49	20.88	22.06	13.48	38,543,605						
business-insider	hpy	-1.293%	20.61 usd	20.88	-0.2700	188,687	21.05	20.49	20.88	22.06	13.48	38,543,605						
chron	hpy	-1.293%	20.61 usd	20.88	-0.2700	188,687	21.05	20.49	20.88	22.06	13.48	38,543,605						
cio-com	hpy	-1.29%	20.61 usd	20.88	-0.2700	188,687	21.05	20.49	20.88	22.06	13.48	38,543,605	28.62	794m	0.8	0.16		
cnn-money	hpy	-1.29%	20.61	20.88	-0.27	188,566	21.05	20.49	20.88				28.6	$794.4m	0.78%			
easystockalterts	hpy	-1.29%	20.61	20.88	-0.27	188687	21.05	20.49	20.88	22.06	13.48		28.63				0.72	
eresearch-fidelity-com	hpy	-1.29%	20.6100	20.8800	-0.2700	188,687	21.0500	20.4900	20.8800	22.0600	13.4800	38,544,000	29.00	$804.80m	0.77%	$0.040000		
finance-abc7-com	hpy	-1.293%	20.61 usd	20.88	-0.2700	188,687	21.05	20.49	20.88	22.06	13.48	38,543,605						
finance-abc7chicago-com	hpy	-1.293%	20.61 usd	20.88	-0.2700	188,687	21.05	20.49	20.88	22.06	13.48	38,543,605						
financial-content	hpy	-1.293%	20.61 usd	20.88	-0.2700	188,687	21.05	20.49	20.88	22.06	13.48	38,543,605						
finapps-forbes-com	hpy	-1.3%	$20.61	20.88	-0.27	188,687	21.05	20.49	20.88	22.06	13.48	39 mil	28.6	794 mil	0.8	0.16	0.72	
finviz	hpy	-1.29%	20.61			188,566			20.88	-6.36%	53.66%	38.54m	29.03	794.31m		0.16	0.71	
fool	hpy	-1.29%	$20.61	$20.88	-0.27	188,566	$21.05	$20.49	$20.88	$22.06	$13.48		29.00	$794.38m	0.30%	0.16		
foxbusiness	hpy		$20.61		-0.27	188,687			$20.88									
google-finance	hpy	(-1.29%)	20.61	20.88	-0.27	188,566.00	21.05	20.49		22.06	13.48	38.54m	28.95	794.38m	0.78	0.04	0.71	
howthemarketworks	hpy	0.049%	20.61	20.88	0.01	183,939	21.05	20.49	20.6									
hpcwire	hpy	-1.293%	20.61 usd	20.88	-0.2700	188,687	21.05	20.49	20.88	22.06	13.48	38,543,605						
insidestocks	hpy	-1.29%	20.61	20.88	-0.27	169128	21.05	20.49					price earnings ratio: 25.44					
investopedia	hpy	-1.29 %	$20.61	20.88	-0.27				20.88									
investorguide	hpy	-1.29%	20.61	20.88	-0.27		21.05	20.49		22.06	13.48		28.92	794.4m			0.722	
marketintellisearch	hpy	-1.29 %	$20.61	$20.88	-0.27	180.30k	$21.05	$20.49	$20.88			38.54m	29.41	0.80b	0.77 %		0.71	
marketwatch	hpy	-1.29%	$20.61	open: 20.88	-0.27	5,788	$21.05	$20.49	$20.88	$22.06	$13.48		29.12	$804.80m	0.78%	0.04	0.71	
minyanville	hpy	-1.293%	20.61 usd	20.88	-0.2700	188,566	21.05	20.49	20.88	22.06	13.48	38,543,605						
msn-money	hpy	-1.29%	20.61	20.88	-0.27	188,566	21.05	20.49	20.88	22.06	13.48	38.54 mil	28.63	804.79 mil	0.77%	0.16	0.71	
nasdaq-com	hpy	1.29%	$ 20.61		0.27	188,566	$ 21.05	$ 20.49	$ 20.88	$ 22.06	$ 13.48	38,544,000	28.63	$ 794,391,840	0.77 %	$0.160000	$ 0.72	
optimum	hpy	-1.29%	20.61 ( 4:15 pm edt)	20.88	-0.27	188,566	21.05	20.49	20.88	22.06	13.48	38.54m	28.6	794.4m	0.78	0.16	0.72	
paidcontent	hpy	-1.293%	20.61 usd	20.88	-0.2700	188,566	21.05	20.49	20.88	22.06	13.48	38,543,605						
pc-quote	hpy	-1.29%	20.61	20.88	-0.27	188,687	21.05	20.49	20.88	22.06	13.48	39,048,942	29.0	804,799,000		0.04		
personal-wealth-biz	hpy	-1.29%	20.61	20.88	-0.27	188,687	21.05	20.49	20.88	22.06	13.48		28.92		0.48	0.10	0.722	
predictwallstreet	hpy	-1.29%	20.61		-0.27	188,566												
raymond-james	hpy	-1.29	20.61	20.88	-0.27	188,566	21.05	20.49	20.61	22.06	13.48		28.23				0.73	
renewable-energy-world	hpy	-1.293%	20.61 usd	20.88	-0.2700	188,566	21.05	20.49	20.88	22.06	13.48	38,543,605						
screamingmedia	hpy	-1.29%	$	open: 20.88	-0.27	5,788	$21.05	$20.49	$20.88	$22.06	$13.48		29.12	$804.80m	0.78%	0.04	0.71	
scroli	hpy	%	hpy			0												
simple-stock-quotes	hpy	-1.29%	last trade: 20.61		change: -0.270								p/e ratio: 28.92					
smartmoney	hpy	(-1.29%)	20.61	$20.88	-0.27	188,566	$21.05	$20.49	$20.88	$22.06	$13.48			804,800	0.77%	$0.04		
stocknod	hpy	-1.293%	20.61 usd	20.88	-0.2700	188,566	21.05	20.49	20.88	22.06	13.48	38,543,605						
stockpickr	hpy	-1.29%	$20.61 -0.27 | -1.29%	20.91	-0.27	188.57k	21.05	20.49	20.88	22.06	13.48							
stocksmart	hpy	.0 %	$18.75	15.56	0	20,941	19	18.73										
stocktwits	hpy	-1.49%	20.57		-0.31													
streetinsider-com	hpy	1.29%	20.61	$20.88	-0.27	188,687	$21.05	$20.49	$20.88	$22.06	$13.48		28.63				$0.72	
thecramerreport	hpy		20.88	20.60	+0.28	242308	21.01	20.42										
thestree	hpy	-1.29%	$20.61	20.91	-0.27	188566	21.05	20.49	20.88	-22.06	13.48	3.8543605e7		8.04790472e8				
tickerspy	hpy	-1.29%	$20.61	20.88	-0.27	188,566	21.05	20.49	20.88	22.06	13.48		29.0	803.9m	0.77%	$0.04		
tmx-quotemedia	hpy	-1.29%	20.610	20.880	-0.270	188,687	21.050	20.490	20.880	22.060	13.480	38,543,605	29.00	794,383,699	0.776	0.040 usd	0.72	
updown	hpy	-1.29%	$20.61	$20.88	-$0.27	182,539	$21.05	$20.49	$20.88	$22.06	$13.48	38.54b	28.36	$794m			0.74	
wallstreetsurvivor	hpy	0.05%	20.61	20.88	0.01	183,939	21.05	20.49		22.06	13.48		29.00	$805m	0.80%	0.04 -	0.88	
yahoo-finance	hpy	1.29%	20.61	20.88	0.27	188,566	21.05	20.49	20.88	22.06	13.48		28.55	794.37m	0.80%	0.16	0.72	
ycharts-com	hpy	-1.48%	20.57		-0.31					22.06	13.48		28.57	791.74m	0.81%		0.72	
zacks	hpy	(-1.29%)	20.61		-0.27	vol.  188,566	21.05	20.49		22.06	13.48		25.78	804.80 m	0.77	0.16	.81	
advfn	swk	0.31	73.9	73.67	0.23	1490651	74.19	73.21										
barchart	swk	+0.31%	73.90	73.67	+0.23	1,490,651	74.19	73.21	73.67	77.76	47.89		16.60	$12.37 b	2.28%	$1.64	+2.74	
barrons	swk	0.31%	73.90	73.67	+0.23	1.489m	74.19	73.21				150.17 million		$11.10 billion	2.22%	$0.41		
bloomberg	swk	0.312%	73.900	73.670	0.230	1,490,651	74.190	73.210		78.19	49.01	168.113mil	16.950	12,423.530mil	2.030	0.410 regular cash	4.360	
boston-com	swk	+0.3122%	73.90 usd	73.67	+0.2300	1,490,651	74.19	73.21	73.67	78.19	49.01	168,112,732						
bostonmerchant	swk	+0.3122%	73.90 usd	73.67	+0.2300	1,490,651	74.19	73.21	73.67	78.19	49.01	168,112,732						
business-insider	swk	+0.3122%	73.90 usd	73.67	+0.2300	1,490,651	74.19	73.21	73.67	78.19	49.01	168,112,732						
chron	swk	+0.3122%	73.90 usd	73.67	+0.2300	1,490,651	74.19	73.21	73.67	78.19	49.01	168,112,732						
cio-com	swk	+0.31%	73.90 usd	73.67	+0.2300	1,490,651	74.19	73.21	73.67	78.19	49.01	168,112,732	26.11	12b	2.2	1.64		
cnn-money	swk	+0.31%	73.90	73.50	+0.23	1,489,551	74.19	73.21	73.67				26.1	$12.4b	2.22%			
easystockalterts	swk	0.31%	73.90	73.67	+0.23	1490651	74.19	73.21	73.67	78.19	49.01		26.11				2.83	
eresearch-fidelity-com	swk	0.31%	73.9000	73.6700	0.2300	1,490,651	74.1900	73.2100	73.6700	78.1900	49.0100	168,113,000	26.89	$12.38b	2.23%	$0.410000		
finance-abc7-com	swk	+0.3122%	73.90 usd	73.67	+0.2300	1,490,651	74.19	73.21	73.67	78.19	49.01	168,112,732						
finance-abc7chicago-com	swk	+0.3122%	73.90 usd	73.67	+0.2300	1,490,651	74.19	73.21	73.67	78.19	49.01	168,112,732						
financial-content	swk	+0.3122%	73.90 usd	73.67	+0.2300	1,490,651	74.19	73.21	73.67	78.19	49.01	168,112,732						
finapps-forbes-com	swk	0.3%	$73.90	73.67	0.23	1,490,651	74.19	73.21	73.67	78.19	49.01	168 mil	27.0	12 bil	2.2	1.64	2.74	
finviz	swk	0.31%	73.90			1,489,551			73.67	-4.96%	54.30%	168.11m	26.97	12.42b		1.64	2.74	
fool	swk	+0.31%	$73.90	$73.67	0.23	1,488,712	$74.19	$73.21	$73.67	$78.19	$49.01		26.00	$12.42b	2.30%	1.64		
foxbusiness	swk		$73.90		+0.23	1,531,923			$73.67									
google-finance	swk	(0.31%)	73.90	73.67	+0.23	1.49m	74.19	73.21		78.19	49.01	168.11m	26.97	12.42b	2.22	0.41	2.74	
howthemarketworks	swk	2.568%	73.9	73.67	1.85	1,488,712	74.19	73.21	72.05									
hpcwire	swk	+0.3122%	73.90 usd	73.67	+0.2300	1,490,651	74.19	73.21	73.67	78.19	49.01	168,112,732						
insidestocks	swk	+0.31%	73.90	73.67	+0.23	1529984	74.19	73.21					price earnings ratio: 17.03					
investopedia	swk	+0.31 %	$73.90	73.67	+0.23				73.67									
investorguide	swk	+0.31%	73.90	73.67	+0.23		74.19	73.21		78.19	49.01		26.70	12.423b			2.759	
marketintellisearch	swk	0.31 %	$73.90	$73.67	0.23	1399.80k	$74.19	$73.21	$73.67			168.11m	26.89	12.38b	2.23 %		2.74	
marketwatch	swk	+0.31%	$73.71	open: 73.67	+0.23	3,039	$74.19	$73.21	$73.67	$78.19	$49.01		27.30	$11.10b	2.22%	0.41	2.71	
minyanville	swk	+0.3122%	73.90 usd	73.67	+0.2300	1,490,651	74.19	73.21	73.67	78.19	49.01	168,112,732						
msn-money	swk	+0.31%	73.90	73.67	+0.23	1.49 mil	74.19	73.21	73.67	78.19	49.01	168.11 mil	22.06	12.38 bil	2.23%	1.64	2.74	
nasdaq-com	swk	0.31%	$ 73.90		0.23	1,490,651	$ 74.19	$ 73.21	$ 73.67	$ 78.19	$ 49.01	168,113,000	26.97	$ 12,423,550,700	2.23 %	$1.640000	$ 2.74	
optimum	swk	+0.31%	73.90 ( 4:15 pm edt)	73.67	+0.23	1,490,651	74.19	73.21	73.67	78.19	49.01	168.11m	26.1	12.4b	2.22	1.64	2.83	
paidcontent	swk	+0.3122%	73.90 usd	73.67	+0.2300	1,490,651	74.19	73.21	73.67	78.19	49.01	168,112,732						
pc-quote	swk	0.31%	73.9	73.67	0.23	1,490,651	74.19	73.21	73.67	78.19	49.01	167,589,783	21.99104	12,384,885,000		0.41		
personal-wealth-biz	swk	+0.31%	73.90	73.67		1,531,923	74.19	73.21	73.67	78.19	49.01		26.70		2.04	1.50	2.759	
predictwallstreet	swk	+0.31%	73.90		+0.23	1,490,651												
raymond-james	swk	0.31	73.90	73.67	0.23	1,490,651	74.19	73.21	73.90	78.19	49.01		26.39				2.80	
renewable-energy-world	swk	+0.3122%	73.90 usd	73.67	+0.2300	1,490,651	74.19	73.21	73.67	78.19	49.01	168,112,732						
screamingmedia	swk	+0.31%	$	open: 73.67	+0.23	3,039	$74.19	$73.21	$73.67	$78.19	$49.01		27.30	$11.10b	2.22%	0.41	2.71	
scroli	swk	0.30%	swk 73.89	73.67	0.22	1,307,974	74.19	73.21	73.67	78.19	49.01		26.97				2.74	
simple-stock-quotes	swk	+0.31%	last trade: 73.90		change: 0.230								p/e ratio: 26.7					
smartmoney	swk	(0.31%)	73.90	$73.67	0.23	1,490,651	$74.19	$73.21	$73.67	$78.19	$49.01			12,384,900	2.23%	$0.41		
stocknod	swk	+0.3122%	73.90 usd	73.67	+0.2300	1,490,651	74.19	73.21	73.67	78.19	49.01	168,112,732						
stockpickr	swk	0.31%	$73.90 0.23 | 0.31%	73.67	0.23	1.49m	74.19	73.21	73.67	78.19	49.01							
stocksmart	swk	.0 %	$70.45	67.06	0	255,307	73.79	70.26										
stocktwits	swk	0.30%	73.89		+0.22													
streetinsider-com	swk	0.31%	73.90	$73.67	+0.23	1,490,651	$74.19	$73.21	$73.67	$78.19	$49.01		26.11				$2.83	
thecramerreport	swk		73.67	72.17	+1.62	1976016	74.53	71.80										
thestree	swk	0.31%	$73.9	73.67	0.23	1489551	74.19	73.21	73.67	-78.19	49.01	1.68112732e8		1.2384864966e10				
tickerspy	swk	0.31%	$73.90	73.67	+0.23	1,489,551	74.19	73.21	73.67	78.19	49.01		22.0	12.9b	2.23%	$0.41		
tmx-quotemedia	swk	0.31%	73.900	73.670	0.230	1,531,923	74.190	73.210	73.670	78.190	49.010	168,112,732	26.00	12,423,530,895	2.219	0.410 usd	2.83	
updown	swk	0.31%	$73.90	$73.67	$0.23	1,484,864	$74.19	$73.21	$73.67	$78.19	$49.01	168.11b	26.05	$12.11b			2.83	
wallstreetsurvivor	swk	2.57%	73.90	73.67	1.85	1,488,712	74.19	73.21		78.19	52.32		26.00	$12b	2.20%	1.34 -	1.32	
yahoo-finance	swk	0.31%	73.90	73.67	0.23	1,490,651	74.19	73.21	73.67	78.19	49.01		26.79	12.42b	2.20%	1.64	2.76	
ycharts-com	swk	+0.30%	73.89		+0.22					78.19	49.01		22.06	12.37b	2.39%		3.35	
zacks	swk	(0.31%)	73.90		0.23	vol.  1,490,651	74.19	73.21		78.19	48.76		16.98	12.38 b	2.23	1.64	4.34	
advfn	mpr	-3.07	11.05	11.42	-0.35	25643	11.42	10.96										
barchart	mpr	-3.07%	11.05	11.42	-0.35	25,768	11.42	10.96	11.40	12.36	8.70		26.47	$161.99 m	2.32%	$0.26	+0.43	
barrons	mpr	3.07%	11.05	11.42	-0.35	24,004	11.42	10.96				14.76 million		$167.12 million	2.39%	$0.07		
bloomberg	mpr	-3.070%	11.050	11.420	-0.350	25,643	11.420	10.960		12.50	8.91	14.660mil	25.698	161.988mil	2.335	0.066 regular cash	0.430	
boston-com	mpr	-3.070%	11.05 usd	11.42	-0.3500	25,643	11.42	10.96	11.40	12.50	8.910	14,659,545						
bostonmerchant	mpr	-3.070%	11.05 usd	11.42	-0.3500	25,643	11.42	10.96	11.40	12.50	8.910	14,659,545						
business-insider	mpr	-3.070%	11.05 usd	11.42	-0.3500	25,643	11.42	10.96	11.40	12.50	8.910	14,659,545						
chron	mpr	-3.070%	11.05 usd	11.42	-0.3500	25,643	11.42	10.96	11.40	12.50	8.910	14,659,545						
cio-com	mpr	-3.07%	11.05 usd	11.42	-0.3500	25,643	11.42	10.96	11.40	12.50	8.910	14,659,545	25.70	162m	2.3	0.26		
cnn-money	mpr	-3.07%today&rsquo;s change	11.05data as of 4:04pm et	11.42	-0.35	24,004	11.42	10.96	11.40				25.7	$162.0m	2.39%			
easystockalterts	mpr	-3.06%	11.05	11.42	-0.35	25643	11.42	10.96	11.40	12.50	8.91		25.70				0.43	
eresearch-fidelity-com	mpr	-3.07%	11.0500	11.4200	-0.3500	25,643	11.4200	10.9600	11.4000	12.5000	8.9100	14,660,000	26.51	$167.12m	2.32%	$0.066000		
finance-abc7-com	mpr	-3.070%	11.05 usd	11.42	-0.3500	25,643	11.42	10.96	11.40	12.50	8.910	14,659,545						
finance-abc7chicago-com	mpr	-3.070%	11.05 usd	11.42	-0.3500	25,643	11.42	10.96	11.40	12.50	8.910	14,659,545						
financial-content	mpr	-3.070%	11.05 usd	11.42	-0.3500	25,643	11.42	10.96	11.40	12.50	8.910	14,659,545						
finapps-forbes-com	mpr	-3.1%	$11.05	11.42	-0.35	25,643	11.42	10.96	11.40	12.50	8.91	15 mil	25.7	162 mil	2.4	0.26	0.43	
finviz	mpr	-3.07%	11.05			25,643			11.40	-10.53%	27.10%	14.66m	27.14	167.12m		0.26	0.42	
fool	mpr	-3.07%	$11.05	$11.42	-0.35	25,643	$11.42	$10.96	$11.40	$12.50	$8.91		26.50	$161.99m	2.60%	0.26		
foxbusiness	mpr		$11.05		-0.35	25,643			$11.40									
google-finance	mpr	(-3.07%)	11.05	11.42	-0.35	25,643.00	11.42	10.96		12.50	8.91	14.66m	26.54	161.99m	2.39	0.07	0.42	
howthemarketworks	mpr	-2.9%	11.05	11.42	-0.33	24,004	11.42	10.96	11.38									
hpcwire	mpr	-3.070%	11.05 usd	11.42	-0.3500	25,643	11.42	10.96	11.40	12.50	8.910	14,659,545						
insidestocks	mpr	-3.07%	11.05	11.42	-0.35	23504	11.42	10.96					price earnings ratio: 25.70					
investopedia	mpr	-3.07 %	$11.05	11.42	-0.35				11.40									
investorguide	mpr	-3.07%	11.05	11.42	-0.35		11.42	10.96		12.50	8.91		27.14	162.0m			0.42	
marketintellisearch	mpr	-3.07 %	$11.05	$11.42	-0.35	16.10k	$11.42	$10.96	$11.40			14.66m	27.14	0.17b	2.32 %		0.42	
marketwatch	mpr	-3.07%	$11.05	open: 11.42	-0.35	1,639	$11.42	$10.96	$11.40	$12.50	$8.91		26.71	$167.12m	2.39%	0.07	0.41	
minyanville	mpr	-3.070%	11.05 usd	11.42	-0.3500	25,643	11.42	10.96	11.40	12.50	8.910	14,659,545						
msn-money	mpr	-3.07%	11.05	11.42	-0.35	25,643	11.42	10.96	11.40	12.50	8.91	14.66 mil	26.31	167.12 mil	2.32%	0.26	0.42	
nasdaq-com	mpr	3.07%	$ 11.05		0.35	25,643	$ 11.42	$ 10.96	$ 11.40	$ 12.50	$ 8.91	14,660,000	25.7	$ 161,993,000	2.32 %	$0.264000	$ 0.43	
optimum	mpr	-3.07%	11.05 ( 4:15 pm edt)	11.42	-0.35	25,643	11.42	10.96	11.40	12.50	8.91	14.66m	25.7	162.0m	2.39	0.26	0.43	
paidcontent	mpr	-3.070%	11.05 usd	11.42	-0.3500	25,643	11.42	10.96	11.40	12.50	8.910	14,659,545						
pc-quote	mpr	-3.07%	11.05	11.42	-0.35	25,643	11.42	10.96	11.4	12.50	8.91	15,124,344	27.14286	167,124,000		0.066		
personal-wealth-biz	mpr	-3.07%	11.05	11.42	-0.35	25,643	11.42	10.96	11.40	12.50	8.91		27.14		2.26	0.258	0.42	
predictwallstreet	mpr	-3.07%	11.05		-0.35	25,643												
raymond-james	mpr	-3.07	11.05	11.42	-0.35	25,643	11.42	10.96	11.05	12.50	8.91		25.70				0.43	
renewable-energy-world	mpr	-3.070%	11.05 usd	11.42	-0.3500	25,643	11.42	10.96	11.40	12.50	8.910	14,659,545						
screamingmedia	mpr	-3.07%	$	open: 11.42	-0.35	1,639	$11.42	$10.96	$11.40	$12.50	$8.91		26.71	$167.12m	2.39%	0.07	0.41	
scroli	mpr	%	mpr			0												
simple-stock-quotes	mpr	-3.07%	last trade: 11.05		change: -0.350								p/e ratio: 27.14					
smartmoney	mpr	(-3.07%)	11.05	$11.42	-0.35	25,643	$11.42	$10.96	$11.40	$12.50	$8.91			167,100	2.28%	$0.07		
stocknod	mpr	-3.070%	11.05 usd	11.42	-0.3500	25,643	11.42	10.96	11.40	12.50	8.910	14,659,545						
stockpickr	mpr	-3.07%	$11.05 -0.35 | -3.07%	11.35	-0.35	25.64k	11.42	10.96	11.40	12.50	8.91							
stocksmart	mpr	.0 %	$10.84	11.82	0	2,428	11.33	10.84										
stocktwits	mpr	-3.25%	11.03		-0.37													
streetinsider-com	mpr	3.07%	11.05	$11.42	-0.35	25,643	$11.42	$10.96	$11.40	$12.50	$8.91		25.70				$0.43	
thecramerreport	mpr		11.05	11.42	-0.35	25643	11.42	10.96										
thestree	mpr	-3.07%	$11.05	11.35	-0.35	25643	11.42	10.96	11.4	-12.5	8.91	1.4659545e7		1.67118813e8				
tickerspy	mpr	-3.07%	$11.05	11.42	-0.35	25,643	11.42	10.96	11.40	12.50	8.91		27.1	167.1m	2.32%	$0.07		
tmx-quotemedia	mpr	-3.07%	11.050	11.420	-0.350	25,643	11.420	10.960	11.400	12.500	8.910	14,659,545	26.50	161,987,972	2.316	0.066 usd	0.43	
updown	mpr	-3.07%	$11.05	$11.42	-$0.35	24,004	$11.42	$10.96	$11.40	$12.50	$8.91	14.65b	27.18	$167m			0.42	
wallstreetsurvivor	mpr	-2.90%	11.05	11.42	-0.33	24,004	11.42	10.96		12.50	8.91		26.50	$167m	2.30%	0.25 -	0.42	
yahoo-finance	mpr	3.07%	11.05	11.42	0.35	25,643	11.42	10.96	11.40	12.50	8.91		26.31	161.98m	2.30%	0.26	0.42	
ycharts-com	mpr	-3.25%	11.03		-0.37					12.50	8.91		26.26	161.70m	2.38%		0.42	
zacks	mpr	(-3.07%)	11.05		-0.35	vol.  25,643	11.42	10.96		12.50	8.91		26.51	167.12 m	2.32	0.26	.43	
advfn	vrsn	1.06	34.24	33.76	0.36	1845578	34.3	33.76										
barchart	vrsn	+1.06%	34.24	33.76	+0.36	1,706,413	34.30	33.76	33.88	37.73	21.85		35.22	$5.94 b			+4.68	
barrons	vrsn	1.06%	34.24	33.76	+0.36	1.840m	34.30	33.76				178.96 million		$5.71 billion		$2.75		
bloomberg	vrsn	1.063%	34.240	33.760	0.360	1,845,578	34.300	33.760		37.73	21.85	174.000mil	62.255	5,957.760mil	16.788	2.750 special cash	0.550	
boston-com	vrsn	+1.063%	34.24 usd	33.76	+0.3600	1,838,963	34.30	33.76	33.88	37.73	25.73	168,471,815						
bostonmerchant	vrsn	+1.063%	34.24 usd	33.76	+0.3600	1,838,963	34.30	33.76	33.88	37.73	25.73	168,471,815						
business-insider	vrsn	+1.063%	34.24 usd	33.76	+0.3600	1,838,963	34.30	33.76	33.88	37.73	25.73	168,471,815						
chron	vrsn	+1.063%	34.24 usd	33.76	+0.3600	1,841,717	34.30	33.76	33.88	37.73	25.73	168,471,815						
cio-com	vrsn	+1.06%	34.24 usd	33.76	+0.3600	1,841,717	34.30	33.76	33.88	37.73	25.73	168,471,815	71.33	6b				
cnn-money	vrsn	+1.06%today&rsquo;s change	34.24data as of 4:00pm et	33.76	+0.36	1,839,687	34.30	33.76	33.88				71.3	$5.8b				
easystockalterts	vrsn	1.07%	34.24	33.76	+0.36	1837363	34.30	33.76	33.88	37.73	25.73		71.33				0.48	
eresearch-fidelity-com	vrsn	1.06%	34.2400	33.7600	0.3600	1,848,332	34.3000	33.7600	33.8800	37.7300	25.7300	168,472,000	72.09	$5.71b				
finance-abc7-com	vrsn	+1.063%	34.24 usd	33.76	+0.3600	1,837,363	34.30	33.76	33.88	37.73	25.73	168,471,815						
finance-abc7chicago-com	vrsn	+1.063%	34.24 usd	33.76	+0.3600	1,837,363	34.30	33.76	33.88	37.73	25.73	168,471,815						
financial-content	vrsn	+1.063%	34.24 usd	33.76	+0.3600	1,837,363	34.30	33.76	33.88	37.73	25.73	168,471,815						
finapps-forbes-com	vrsn	1.1%	$34.24	33.76	0.36	1,843,978	34.30	33.76	33.88	37.73	25.73	168 mil	7.3	6 bil	0.0	0.00	4.68	
finviz	vrsn	1.06%	34.24			1,843,978			33.88	-9.25%	44.01%	168.47m	73.65	5.71b			0.46	
fool	vrsn	+1.12%	$34.26	$33.76	0.38	1,728,607	$34.30	$33.76	$33.88	$37.73	$25.73		7.20	$5.77b				
foxbusiness	vrsn		$34.24		+0.36	1,879,635			$33.88									
google-finance	vrsn	(1.06%)	34.24	33.76	+0.36	1.84m	34.30	33.76		37.73	25.73	168.47m	74.69	5.77b	null	null	0.46	
howthemarketworks	vrsn	2.331%	34.24	33.76	0.78	1,838,963	34.3	33.76	33.46									
hpcwire	vrsn	+1.063%	34.24 usd	33.76	+0.3600	1,841,717	34.30	33.76	33.88	37.73	25.73	168,471,815						
insidestocks	vrsn	+1.06%	34.24	33.76	+0.36	1629087	34.30	33.76					price earnings ratio: 30.04					
investopedia	vrsn	+1.06 %	$34.24	33.76	+0.36				33.88									
investorguide	vrsn	+1.11%	34.255	33.98	+0.375		34.30	33.76		37.73	25.73		7.23	5.771b			4.686	
marketintellisearch	vrsn	1.03 %	$34.23	$33.76	0.35	1818.40k	$34.30	$33.76	$33.88			168.47m	73.65	5.71b	0.0 %		0.46	
marketwatch	vrsn	+1.06%	$34.24	open: 33.76	+0.36	7,162	$34.30	$33.76	$33.88	$37.73	$25.73		73.16	$5.71b		2.75	0.47	
minyanville	vrsn	+1.063%	34.24 usd	33.76	+0.3600	1,837,363	34.30	33.76	33.88	37.73	25.73	168,471,815						
msn-money	vrsn	+1.06%	34.24	33.76	+0.36	1.84 mil	34.30	33.76	33.88	37.73	25.73	168.47 mil	71.33	5.71 bil			4.68	
nasdaq-com	vrsn	1.06%	$ 34.24	$ 33.76	0.36	1,843,978	$ 34.30	$ 33.76	$ 33.88	$ 37.73	$ 25.73	168,472,000	7.32	$ 5,768,481,280			$ 4.68	
optimum	vrsn	+1.06%	34.24 ( 4:00 pm edt)	33.76	+0.36	1,837,363	34.30	33.76	33.88	37.73	25.73	168.47m	71.3	5.8b			0.48	
paidcontent	vrsn	+1.063%	34.24 usd	33.76	+0.3600	1,837,363	34.30	33.76	33.88	37.73	25.73	168,471,815						
pc-quote	vrsn	1.06%	34.24	33.76	0.36	1,877,632	34.3	33.76	33.88	37.73	25.73	166,700,686	70.58333	5,707,832,000		2.75		
personal-wealth-biz	vrsn	+1.06%	34.24	33.98		1,879,635	34.30	33.76	33.88	37.73	25.73		7.23		8.12	2.75	4.686	
predictwallstreet	vrsn	+1.06%	34.24		+0.36	1,843,978												
raymond-james	vrsn	1.06	34.24	33.76	0.36	1,843,978	34.30	33.76	34.24	37.73	25.73		71.33				0.48	
renewable-energy-world	vrsn	+1.063%	34.24 usd	33.76	+0.3600	1,837,363	34.30	33.76	33.88	37.73	25.73	168,471,815						
screamingmedia	vrsn	+1.06%	$	open: 33.76	+0.36	7,162	$34.30	$33.76	$33.88	$37.73	$25.73		73.16	$5.71b		2.75	0.47	
scroli	vrsn	1.06%	vrsn 34.24	33.76	0.36	1,593,463	34.30	33.76	33.88	37.73	25.73		74.69				0.46	
simple-stock-quotes	vrsn	+1.06%	last trade: 34.24		change: 0.360								p/e ratio: 7.23					
stocknod	vrsn	+1.063%	34.24 usd	33.76	+0.3600	1,837,363	34.30	33.76	33.88	37.73	25.73	168,471,815						
stockpickr	vrsn	1.06%	$34.24 0.36 | 1.06%	33.76	0.36	1.84m	34.30	33.76	33.88	37.73	25.73							
stocksmart	vrsn	.0 %	$34.5	32.95	0	685,783	34.95	34.42										
stocktwits	vrsn	1.09%	34.25		+0.37													
streetinsider-com	vrsn	1.06%	34.24	$33.76	+0.36	1,837,363	$34.30	$33.76	$33.88	$37.73	$25.73		71.33				$0.48	
thecramerreport	vrsn		33.88	33.39	+0.42	2222697	34.07	33.31										
thestree	vrsn	1.06%	$34.24	33.76	0.36	1843978	34.3	33.76	33.88	-37.73	25.73	1.68471815e8		5.707825092e9				
tickerspy	vrsn	1.06%	$34.24	33.76	+0.36	1,843,978	34.30	33.76	33.88	37.73	25.73		70.6	5.7b	0.00%	$2.75		
tmx-quotemedia	vrsn	1.06%	34.240	33.760	0.360	1,879,635	34.300	33.760	33.880	37.730	25.730	168,471,815	7.20	5,768,474,946			4.73	
updown	vrsn	1.06%	$34.24	$33.76	$0.36	1,839,687	$34.30	$33.76	$33.88	$37.73	$25.73	168.47b	7.20	$5.63b			4.71	
wallstreetsurvivor	vrsn	2.33%	34.24	33.76	0.78	1,837,363	34.30	33.76		37.73	27.80		7.20	$6b		3.00 -	4.64	
yahoo-finance	vrsn	1.06%	34.24	33.98	0.36	1,843,978	34.30	33.76	33.88	37.73	25.73		7.31	5.77b			4.69	
ycharts-com	vrsn	+1.09%	34.25		+0.37					37.73	25.73		7.45	5.94b	0.00%		4.60	
zacks	vrsn	(1.06%)	34.24		0.36	vol.  1,843,978	34.30	33.76		37.73	25.73		35.66	5.71 b	0.00	0.00	.95	
advfn	oxy	1.17	106.75	105.6	1.23	3287143	107.5	105.49										
barchart	oxy	+1.17%	106.75	105.60	+1.23	2,763,872	107.49	105.49	105.52	117.36	70.84		16.51	$86.77 b	1.77%	$1.84	+6.16	
barrons	oxy	1.17%	106.75	105.60	+1.23	3.265m	107.50	105.49				813.80 million		$85.77 billion	1.72%	$0.46		
bloomberg	oxy	1.166%	106.750	105.600	1.230	3,287,143	107.500	105.490		117.88	72.13	812.875mil	16.971	86,774.370mil	1.571	0.460 regular cash	6.290	
boston-com	oxy	+1.166%	106.75 usd	105.60	+1.230	3,287,143	107.50	105.49	105.52	115.93	72.13	812,874,618						
bostonmerchant	oxy	+1.166%	106.75 usd	105.60	+1.230	3,287,143	107.50	105.49	105.52	115.93	72.13	812,874,618						
business-insider	oxy	+1.166%	106.75 usd	105.60	+1.230	3,287,143	107.50	105.49	105.52	115.93	72.13	812,874,618						
chron	oxy	+1.166%	106.75 usd	105.60	+1.230	3,283,543	107.50	105.49	105.52	115.93	72.13	812,874,618						
cio-com	oxy	+1.17%	106.75 usd	105.60	+1.230	3,287,143	107.50	105.49	105.52	115.93	72.13	812,874,618	17.73	87b	1.7	1.84		
cnn-money	oxy	+1.17%	106.75	105.60	+1.23	3,264,654	107.50	105.49	105.52				17.7	$86.8b	1.72%			
easystockalterts	oxy	1.16%	106.75	105.60	+1.23	3283543	107.50	105.49	105.52	115.93	72.13		17.73				6.02	
eresearch-fidelity-com	oxy	1.17%	106.7500	105.6000	1.2300	3,287,143	107.5000	105.4900	105.5200	117.8850	72.1300	812,875,000	17.62	$85.77b	1.74%	$0.460000		
finance-abc7-com	oxy	+1.166%	106.75 usd	105.60	+1.230	3,283,543	107.50	105.49	105.52	115.93	72.13	812,874,618						
finance-abc7chicago-com	oxy	+1.166%	106.75 usd	105.60	+1.230	3,283,543	107.50	105.49	105.52	115.93	72.13	812,874,618						
financial-content	oxy	+1.166%	106.75 usd	105.60	+1.230	3,283,543	107.50	105.49	105.52	115.93	72.13	812,874,618						
finapps-forbes-com	oxy	1.2%	$106.75	105.60	1.23	3,283,543	107.50	105.49	105.52	117.88	72.13	813 mil	17.3	87 bil	1.7	1.84	6.16	
finviz	oxy	1.17%	106.75			3,283,543			105.52	-9.04%	50.69%	812.87m	17.53	85.77b		1.84	6.02	
fool	oxy	+1.17%	$106.75	$105.60	1.23	3,283,543	$107.50	$105.49	$105.52	$117.89	$72.13		17.10	$86.77b	1.60%	1.84		
foxbusiness	oxy		$106.75		+1.23	3,293,091			$105.52									
google-finance	oxy	(1.17%)	106.75	105.60	+1.23	3.28m	107.50	105.49		117.89	72.13	812.87m	17.74	86.77b	1.72	0.46	6.02	
howthemarketworks	oxy	2.605%	106.75	105.6	2.71	3,287,143	107.5	105.49	104.04									
hpcwire	oxy	+1.166%	106.75 usd	105.60	+1.230	3,287,143	107.50	105.49	105.52	115.93	72.13	812,874,618						
insidestocks	oxy	+1.17%	106.75	105.60	+1.23	2754471	107.49	105.49					price earnings ratio: 16.89					
investopedia	oxy	+1.17 %	$106.75	105.60	+1.23				105.52									
investorguide	oxy	+1.17%	106.75	105.60	+1.23		107.50	105.49		117.89	72.13		17.16	86.774b			6.149	
marketintellisearch	oxy	1.17 %	$106.75	$105.60	1.23	3227.30k	$107.50	$105.49	$105.52			812.87m	17.53	85.77b	1.74 %		6.02	
marketwatch	oxy	+1.17%	$106.75	open: 105.60	+1.23	14,724	$107.50	$105.49	$105.52	$117.89	$72.13		34.31	$85.77b	1.72%	0.46	3.11	
minyanville	oxy	+1.166%	106.75 usd	105.60	+1.230	3,283,543	107.50	105.49	105.52	115.93	72.13	812,874,618						
msn-money	oxy	+1.17%	106.75	105.60	+1.23	3.28 mil	107.50	105.49	105.52	117.89	72.13	812.87 mil	17.85	85.77 bil	1.74%	1.84	6.15	
nasdaq-com	oxy	1.17%	$ 106.75		1.23	3,264,854	$ 107.50	$ 105.49	$ 105.52	$ 117.885	$ 72.13	812,875,000	17.33	$ 86,774,406,250	1.74 %	$1.840000	$ 6.16	
optimum	oxy	+1.17%	106.75 ( 4:00 pm edt)	105.60	+1.23	3,264,854	107.50	105.49	105.52	115.93	72.13	812.87m	17.7	86.8b	1.72	1.84	6.02	
paidcontent	oxy	+1.166%	106.75 usd	105.60	+1.230	3,283,543	107.50	105.49	105.52	115.93	72.13	812,874,618						
pc-quote	oxy	1.17%	106.75	105.6	1.23	3,293,091	107.5	105.49	105.52	117.89	72.13	803,508,852	17.64548	85,774,570,000		0.46		
personal-wealth-biz	oxy	+1.17%	106.75	105.60		3,293,091	107.50	105.49	105.52	117.89	72.13		17.16		1.59	1.68	6.149	
predictwallstreet	oxy	+1.17%	106.75		+1.23	3,283,543												
raymond-james	oxy	1.17	106.75	105.60	1.23	3,283,543	107.50	105.49	106.75	117.89	72.13		17.82				5.99	
renewable-energy-world	oxy	+1.166%	106.75 usd	105.60	+1.230	3,283,543	107.50	105.49	105.52	115.93	72.13	812,874,618						
screamingmedia	oxy	+1.17%	$	open: 105.60	+1.23	14,724	$107.50	$105.49	$105.52	$117.89	$72.13		34.31	$85.77b	1.72%	0.46	3.11	
scroli	oxy	1.17%	oxy 106.75	105.60	1.23	2,696,129	107.50	105.49	105.52	117.89	72.13		17.74				6.02	
simple-stock-quotes	oxy	+1.17%	last trade: 106.75		change: 1.230								p/e ratio: 17.16					
smartmoney	oxy	(1.17%)	106.75	$105.60	1.23	3,283,543	$107.50	$105.49	$105.52	$117.88	$72.13			85,774,500	1.74%	$0.46		
stocknod	oxy	+1.166%	106.75 usd	105.60	+1.230	3,283,543	107.50	105.49	105.52	115.93	72.13	812,874,618						
stockpickr	oxy	1.17%	$106.75 1.23 | 1.17%	105.60	1.23	3.28m	107.50	105.49	105.52	117.89	72.13							
stocksmart	oxy	.0 %	$103.69	97.61	0	369,328	108.09	103.34										
stocktwits	oxy	1.16%	106.74		+1.22													
streetinsider-com	oxy	1.17%	106.75	$105.60	+1.23	3,283,543	$107.50	$105.49	$105.52	$115.93	$72.13		17.73				$6.02	
thecramerreport	oxy		106.75	105.60	+1.23	3287143	107.50	105.49										
thestree	oxy	1.17%	$106.75	105.6	1.23	3283543	107.5	105.49	105.52	-117.89	72.13	8.12874618e8		8.5774529691e10				
tickerspy	oxy	1.17%	$106.75	105.60	+1.23	3,283,543	107.50	105.49	105.52	117.89	72.13		17.6	85.7b	1.74%	$0.46		
tmx-quotemedia	oxy	1.17%	106.750	105.600	1.230	3,293,091	107.500	105.490	105.520	117.885	72.130	812,874,618	17.10	86,774,365,472	1.744	0.460 usd	6.16	
updown	oxy	1.17%	$106.75	$105.60	$1.23	3,264,654	$107.50	$105.49	$105.52	$117.88	$72.13	812.87b	17.10	$84.57b			6.17	
wallstreetsurvivor	oxy	2.60%	106.75	105.60	2.71	3,283,543	107.50	105.49		117.89	72.13		17.10	$86b	1.70%	1.47 -	5.56	
yahoo-finance	oxy	1.17%	106.75	105.60	1.23	3,279,699	107.50	105.49	105.52	117.89	72.13		17.36	86.77b	1.70%	1.84	6.15	
ycharts-com	oxy	+1.16%	106.74		+1.22					117.89	72.13		17.36	86.77b	1.68%		6.15	
zacks	oxy	(1.17%)	106.75		1.23	vol.  3,283,543	107.50	105.49		117.89	72.13		16.75	85.77 b	1.74	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	7.34	+0.00	1439	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	-0.12 %	$24.26	$24.30	-0.03	6.30k	$24.70	$24.24	$24.29						%			
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	$7.34		1,439	$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	-0.91	29.43	29.7	-0.27	1630131	29.86	29.13										
barchart	sfsf	-0.91%	29.43	29.70	-0.27	1,630,131	29.86	29.13	29.70	40.44	19.12		0.00	$2.30 b			-0.12	
barrons	sfsf			29.70		401,632	29.86	29.13				73.94 million		$2.35 billion	sfsf has not issued dividends in more than 1 year.			
bloomberg	sfsf	-0.909%	29.430	29.700	-0.270	1,630,131	29.860	29.130		40.44	19.12	79.021mil		2,325.592mil			-0.340	
boston-com	sfsf	-0.9091%	29.43 usd	29.70	-0.2700	1,630,131	29.86	29.13	29.70	40.44	19.12	79,021,121						
bostonmerchant	sfsf	-0.9091%	29.43 usd	29.70	-0.2700	1,630,131	29.86	29.13	29.70	40.44	19.12	79,021,121						
business-insider	sfsf	-0.9091%	29.43 usd	29.70	-0.2700	1,630,131	29.86	29.13	29.70	40.44	19.12	79,021,121						
chron	sfsf	-0.9091%	29.43 usd	29.70	-0.2700	1,630,131	29.86	29.13	29.70	40.44	19.12	79,021,121						
cio-com	sfsf	-0.91%	29.43 usd	29.70	-0.2700	1,630,131	29.86	29.13	29.70	40.44	19.12	79,021,121		2b				
cnn-money	sfsf	-0.91%	29.43	29.70	-0.27	1,629,631	29.86	29.13	29.70				nm	$2.3b				
easystockalterts	sfsf	-0.91%	29.43	29.70	-0.27	1630131	29.86	29.13	29.70	40.44	19.12						-0.13	
eresearch-fidelity-com	sfsf	-0.91%	29.4300	29.7000	-0.2700	1,630,131	29.8600	29.1300	29.7000	40.4400	19.1200	79,021,000	nm	$2.35b				
finance-abc7-com	sfsf	-0.9091%	29.43 usd	29.70	-0.2700	1,630,131	29.86	29.13	29.70	40.44	19.12	79,021,121						
finance-abc7chicago-com	sfsf	-0.9091%	29.43 usd	29.70	-0.2700	1,630,131	29.86	29.13	29.70	40.44	19.12	79,021,121						
financial-content	sfsf	-0.9091%	29.43 usd	29.70	-0.2700	1,630,131	29.86	29.13	29.70	40.44	19.12	79,021,121						
finapps-forbes-com	sfsf	-0.9%	$29.43	29.70	-0.27	1,630,131	29.86	29.13	29.70	40.44	19.12	79 mil		2 bil	0.0	0.00	-0.12	
finviz	sfsf	-0.91%	29.43			1,629,631			29.70	-27.23%	53.92%	79.02m		2.33b			-0.08	
fool	sfsf	-0.91%	$29.43	$29.70	-0.27	1,629,631	$29.86	$29.13	$29.70	$40.44	$19.12		0.00	$2.33b				
foxbusiness	sfsf		$29.43		-0.27	1,630,379			$29.70									
google-finance	sfsf	(-0.91%)	29.43	29.70	-0.27	1.63m	29.86	29.13		40.44	19.12	79.02m		2.33b			-0.08	
howthemarketworks	sfsf	0.102%	29.43	29.7	0.03	1,610,696	29.86	29.13	29.4									
hpcwire	sfsf	-0.9091%	29.43 usd	29.70	-0.2700	1,630,131	29.86	29.13	29.70	40.44	19.12	79,021,121						
insidestocks	sfsf	-0.91%	29.43	29.70	-0.27	1630131	29.86	29.13					price earnings ratio: 735.75					
investopedia	sfsf	-0.91 %	$29.43	29.70	-0.27				29.70									
investorguide	sfsf	-0.91%	29.43	29.70	-0.27		29.86	29.13		40.44	19.12			2.326b			-0.084	
marketintellisearch	sfsf	-0.91 %	$29.43	$29.70	-0.27	1596.80k	$29.86	$29.13	$29.70			79.02m	0.00	2.35b	0.0 %		-0.08	
marketwatch	sfsf	-0.74%	$29.70	open: 29.70	-0.22	0	$29.86	$29.13	$29.70	$40.44	$19.12			$2.35b				
minyanville	sfsf	-0.9091%	29.43 usd	29.70	-0.2700	1,630,131	29.86	29.13	29.70	40.44	19.12	79,021,121						
msn-money	sfsf	-0.91%	29.43	29.70	-0.27	1.63 mil	29.86	29.13	29.70	40.44	19.12	79.02 mil	-327.00	2.35 bil			-0.08	
nasdaq-com	sfsf	0.91%	$ 29.43	$ 29.70	0.27	1,630,131	$ 29.86	$ 29.13	$ 29.70	$ 40.44	$ 19.12	79,021,000		$ 2,325,588,030			$ -0.12	
optimum	sfsf	-0.91%	29.43 ( 4:30 pm edt)	29.70	-0.27	1,629,631	29.86	29.13	29.70	40.44	19.12	79.02m		2.3b			-0.13	
paidcontent	sfsf	-0.9091%	29.43 usd	29.70	-0.2700	1,630,131	29.86	29.13	29.70	40.44	19.12	79,021,121						
pc-quote	sfsf	-0.91%	29.43	29.7	-0.27	1,630,131	29.86	29.13	29.7	40.44	19.12	79,745,960	-330.0	2,346,924,000				
personal-wealth-biz	sfsf	-0.91%	29.43	29.70	-0.27	1,630,379	29.86	29.13	29.70	40.44	19.12					0.00	-0.084	
predictwallstreet	sfsf	-0.91%	29.43		-0.27	1,630,131												
raymond-james	sfsf	-0.91	29.43	29.70	-0.27	1,630,131	29.86	29.13	29.43	40.44	19.12						-0.08	
renewable-energy-world	sfsf	-0.9091%	29.43 usd	29.70	-0.2700	1,630,131	29.86	29.13	29.70	40.44	19.12	79,021,121						
screamingmedia	sfsf	-0.74%	$	open: 29.70	-0.22	0	$29.86	$29.13	$29.70	$40.44	$19.12			$2.35b				
scroli	sfsf	%	sfsf			0												
simple-stock-quotes	sfsf	-0.91%	last trade: 29.43		change: -0.270													
smartmoney	sfsf	(-0.91%)	29.43	$29.70	-0.27	1,630,131	$29.86	$29.13	$29.70	$40.44	$19.12			2,346,900	0.00%	$0.00		
stocknod	sfsf	-0.9091%	29.43 usd	29.70	-0.2700	1,630,131	29.86	29.13	29.70	40.44	19.12	79,021,121						
stockpickr	sfsf	-0.91%	$29.43 -0.27 | -0.91%	29.70	-0.27	1.63m	29.86	29.13	29.70	40.44	19.12							
stocksmart	sfsf	.0 %	$33.62	30.11	0	115,859	35.32	33.545										
stocktwits	sfsf	-0.81%	29.46		-0.24													
streetinsider-com	sfsf	0.91%	29.43	$29.70	-0.27	1,630,131	$29.86	$29.13	$29.70	$40.44	$19.12						$-0.13	
thecramerreport	sfsf		29.43	29.70	-0.27	1630131	29.86	29.13										
thestree	sfsf	-0.91%	$29.43	29.7	-0.27	1629631	29.86	29.13	29.7	-40.44	19.12	7.9021121e7		2.346927294e9				
tickerspy	sfsf	-0.91%	$29.43	29.70	-0.27	1,629,631	29.86	29.13	29.70	40.44	19.12		-330.0	2.3b	0.00%	$0.00		
tmx-quotemedia	sfsf	-0.91%	29.430	29.700	-0.270	1,630,379	29.860	29.130	29.700	40.440	19.120	79,021,121		2,325,591,591			-0.13	
updown	sfsf	-0.91%	$29.43	$29.70	-$0.27	1,588,695	$29.86	$29.13	$29.70	$40.44	$19.12	79.02b		$2.32b			-0.08	
wallstreetsurvivor	sfsf	0.10%	29.43	29.70	0.03	1,610,696	29.86	29.13		40.44	19.12			$2b			-0.17	
yahoo-finance	sfsf	0.91%	29.43	29.70	0.27	1,630,131	29.86	29.13	29.70	40.44	19.12			2.33b			-0.08	
ycharts-com	sfsf	-0.81%	29.46		-0.24					40.44	19.12			2.30b	0.00%		-0.09	
zacks	sfsf	(-0.91%)	29.43		-0.27	vol.  1,630,131	29.86	29.13		40.44	19.12			2.35 b	0.00	0.00	-.34	
advfn	mpx	-0.74	6.73	6.74	-0.05	10506	6.74	6.64										
barchart	mpx	-0.74%	6.73	6.74	-0.05	10,606	6.74	6.64	6.78	8.04	5.02		51.69	$251.23 m			+0.13	
barrons	mpx	0.74%	6.73	6.74	-0.05	9,369	6.74	6.64				36.67 million		$253.61 million	mpx has not issued dividends in more than 1 year.	$0.01		
bloomberg	mpx	-0.737%	6.730	6.740	-0.050	10,506	6.740	6.640		8.04	5.02	37.406mil	51.769	251.742mil			0.130	
boston-com	mpx	-0.7375%	6.730 usd	6.740	-0.0500	10,506	6.740	6.640	6.780	8.040	5.020	37,405,969						
bostonmerchant	mpx	-0.7375%	6.730 usd	6.740	-0.0500	10,506	6.740	6.640	6.780	8.040	5.020	37,405,969						
business-insider	mpx	-0.7375%	6.730 usd	6.740	-0.0500	10,506	6.740	6.640	6.780	8.040	5.020	37,405,969						
chron	mpx	-0.7375%	6.730 usd	6.740	-0.0500	10,506	6.740	6.640	6.780	8.040	5.020	37,405,969						
cio-com	mpx	-0.74%	6.730 usd	6.740	-0.0500	10,506	6.740	6.640	6.780	8.040	5.020	37,405,969	48.07	252m				
cnn-money	mpx	-0.74%	6.73	6.74	-0.05	10,506	6.74	6.64	6.78				48.1	$251.7m				
easystockalterts	mpx	-0.74%	6.73	6.74	-0.05	10506	6.74	6.64	6.78	8.04	5.02		48.07				0.14	
eresearch-fidelity-com	mpx	-0.74%	6.7300	6.7400	-0.0500	10,506	6.7400	6.6400	6.7800	8.0400	5.0200	37,406,000	52.15	$253.61m				
financial-content	mpx	-0.7375%	6.730 usd	6.740	-0.0500	10,506	6.740	6.640	6.780	8.040	5.020	37,405,969						
finapps-forbes-com	mpx	-0.7%	$6.73	6.74	-0.05	10,506	6.74	6.64	6.78	8.04	5.02	37 mil	51.8	252 mil	0.0	0.00	0.13	
finviz	mpx	-0.74%	6.73			10,506			6.78	-16.29%	34.06%	37.41m	51.77	251.77m			0.13	
fool	mpx	-0.74%	$6.73	$6.74	-0.05	10,506	$6.74	$6.64	$6.78	$8.04	$5.02		48.40	$251.74m	0.90%	0.04		
foxbusiness	mpx		$6.73		-0.05	10,506			$6.78									
google-finance	mpx	(-0.74%)	6.73	6.74	-0.05	10,506.00	6.74	6.64		8.04	5.02	37.41m	53.71	251.74m			0.13	
howthemarketworks	mpx	0.149%	6.73	6.74	0.01	9,369	6.74	6.64	6.72									
hpcwire	mpx	-0.7375%	6.730 usd	6.740	-0.0500	10,506	6.740	6.640	6.780	8.040	5.020	37,405,969						
insidestocks	mpx	-0.74%	6.73	6.74	-0.05	9369	6.74	6.64										
investopedia	mpx	-0.74 %	$6.73	6.74	-0.05				6.78									
investorguide	mpx	-0.74%	6.73		-0.05		6.74	6.64		8.04	5.02		51.36	251.7m			0.132	
marketintellisearch	mpx	-0.74 %	$6.73	$6.74	-0.05	6.40k	$6.74	$6.64	$6.78			37.41m	52.15	0.25b	0.0 %		0.13	
marketwatch	mpx	-0.74%	$6.73	open: 6.74	-0.05	1,137	$6.74	$6.64	$6.78	$8.04	$5.02		53.93	$253.61m			0.12	
minyanville	mpx	-0.7375%	6.730 usd	6.740	-0.0500	10,506	6.740	6.640	6.780	8.040	5.020	37,405,969						
msn-money	mpx	-0.74%	6.73	6.74	-0.05	10,506	6.74	6.64	6.78	8.04	5.02	37.41 mil	51.77	253.61 mil			0.13	
nasdaq-com	mpx	0.74%	$ 6.73		0.05	10,506	$ 6.74	$ 6.64	$ 6.78	$ 8.04	$ 5.02	37,406,000	51.77	$ 251,742,380	0.59 %	$0.040000	$ 0.13	
optimum	mpx	-0.74%	6.73 ( 4:15 pm edt)	6.74	-0.05	10,506	6.74	6.64	6.78	8.04	5.02	37.41m	48.1	251.7m	3.86	0.26	0.14	
paidcontent	mpx	-0.7375%	6.730 usd	6.740	-0.0500	10,506	6.740	6.640	6.780	8.040	5.020	37,405,969						
pc-quote	mpx	-0.74%	6.73	6.74	-0.05	10,506	6.74	6.64	6.78	8.04	5.02	37,683,908	52.15385	253,613,000		0.01		
personal-wealth-biz	mpx	-0.74%	6.73	6.74	-0.05	10,506	6.74	6.64	6.78	8.04	5.02		51.36			0.00	0.132	
predictwallstreet	mpx	-0.74%	6.73		-0.05	10,506												
raymond-james	mpx	-0.74	6.73	6.74	-0.05	10,506	6.74	6.64	6.73	8.04	5.02		51.77				0.13	
renewable-energy-world	mpx	-0.7375%	6.730 usd	6.740	-0.0500	10,506	6.740	6.640	6.780	8.040	5.020	37,405,969						
screamingmedia	mpx	-0.74%	$	open: 6.74	-0.05	1,137	$6.74	$6.64	$6.78	$8.04	$5.02		53.93	$253.61m			0.12	
scroli	mpx	%	mpx			0												
simple-stock-quotes	mpx	-0.74%	last trade: 6.73		change: -0.050								p/e ratio: 51.36					
smartmoney	mpx	(-0.74%)	6.73	$6.74	-0.05	10,506	$6.74	$6.64	$6.78	$8.04	$5.02			253,600	0.00%	$0.01		
stocknod	mpx	-0.7375%	6.730 usd	6.740	-0.0500	10,506	6.740	6.640	6.780	8.040	5.020	37,405,969						
stockpickr	mpx	-0.74%	$6.73 -0.05 | -0.74%	6.74	-0.05	10.51k	6.74	6.64	6.78	8.04	5.02							
stocksmart	mpx	.0 %	$6.11	6.66	0	100	6.11	6.11										
stocktwits	mpx	-1.77%	6.66		-0.12													
streetinsider-com	mpx	0.74%	6.73	$6.74	-0.05	10,506	$6.74	$6.64	$6.78	$8.04	$5.02		48.07				$0.14	
thecramerreport	mpx		6.73	6.74	-0.05	10506	6.74	6.64										
thestree	mpx	-0.74%	$6.73	6.74	-0.05	10506	6.74	6.64	6.78	-8.04	5.02	3.7405969e7		2.5361247e8				
tickerspy	mpx	-0.74%	$6.73	6.74	-0.05	9,369	6.74	6.64	6.78	8.04	5.02		52.2	253.0m	0.00%	$0.01		
tmx-quotemedia	mpx	-0.74%	6.730	6.740	-0.050	10,506	6.740	6.640	6.780	8.040	5.020	37,405,969	48.40	251,742,171			0.14	
updown	mpx	-0.74%	$6.73	$6.74	-$0.05	9,369	$6.74	$6.64	$6.78	$8.04	$5.02	37.40b	53.39	$251m			0.13	
wallstreetsurvivor	mpx	0.15%	6.73	6.74	0.01	9,369	6.74	6.64		8.04	5.04		48.40	$254m			0.11	
yahoo-finance	mpx	0.74%	6.73	6.74	0.05	10,506	6.74	6.64	6.78	8.04	5.02		50.98	251.74m			0.13	
ycharts-com	mpx	-1.77%	6.66		-0.12					8.04	5.02		51.23	248.62m	0.00%		0.13	
zacks	mpx	(-0.74%)	6.73		-0.05	vol.  10,506	6.74	6.64		8.04	5.02		52.15	253.61 m	0.00	0.00	.13	
advfn	svvs	-0.05	39.6	39.61	-0.02	661740	39.65	39.54										
barchart	svvs	-0.05%	39.60	39.60	-0.02	661,740	39.65	39.54	39.62	39.68	14.62		0.00	$2.26 b			-0.79	
barrons	svvs	0.05%	39.60	39.61	-0.02	661,599	39.65	39.54				55.31 million		$2.29 billion	svvs has not issued dividends in more than 1 year.			
bloomberg	svvs	-0.050%	39.600	39.610	-0.020	661,740	39.650	39.540		39.68	14.62	57.545mil		2,278.766mil			-0.660	
boston-com	svvs	-0.0505%	39.60 usd	39.61	-0.0200	661,740	39.65	39.54	39.62	39.68	14.62	57,544,610						
bostonmerchant	svvs	-0.0505%	39.60 usd	39.61	-0.0200	661,740	39.65	39.54	39.62	39.68	14.62	57,544,610						
business-insider	svvs	-0.0505%	39.60 usd	39.61	-0.0200	661,740	39.65	39.54	39.62	39.68	14.62	57,544,610						
chron	svvs	-0.0505%	39.60 usd	39.61	-0.0200	661,740	39.65	39.54	39.62	39.68	14.62	57,544,610						
cio-com	svvs	-0.05%	39.60 usd	39.61	-0.0200	661,740	39.65	39.54	39.62	39.68	14.62	57,544,610		2b				
cnn-money	svvs	-0.05%	39.60	39.61	-0.02	661,599	39.65	39.54	39.62				nm	$2.3b				
easystockalterts	svvs	-0.05%	39.60	39.61	-0.02	661740	39.65	39.54	39.62	39.68	14.62						-0.80	
eresearch-fidelity-com	svvs	-0.05%	39.6000	39.6100	-0.0200	661,740	39.6500	39.5400	39.6200	39.6800	14.6175	57,545,000	nm	$2.28b				
finance-abc7-com	svvs	-0.0505%	39.60 usd	39.61	-0.0200	661,740	39.65	39.54	39.62	39.68	14.62	57,544,610						
finance-abc7chicago-com	svvs	-0.0505%	39.60 usd	39.61	-0.0200	661,740	39.65	39.54	39.62	39.68	14.62	57,544,610						
financial-content	svvs	-0.0505%	39.60 usd	39.61	-0.0200	661,740	39.65	39.54	39.62	39.68	14.62	57,544,610						
finapps-forbes-com	svvs	-0.1%	$39.60	39.61	-0.02	661,740	39.65	39.54	39.62	39.68	14.62	58 mil		2 bil	0.0	0.00	-0.80	
finviz	svvs	-0.05%	39.60			661,599			39.62	-0.20%	170.86%	57.54m		2.28b			-0.80	
fool	svvs	-0.05%	$39.60	$39.61	-0.02	656,611	$39.65	$39.54	$39.62	$39.68	$14.62		0.00	$2.28b				
foxbusiness	svvs		$39.60		-0.02	661,740			$39.62									
google-finance	svvs	(-0.05%)	39.60	39.61	-0.02	661,599.00	39.65	39.54		39.68	14.62	57.54m		2.28b			-0.80	
howthemarketworks	svvs	0.177%	39.6	39.61	0.07	644,731	39.65	39.54	39.53									
hpcwire	svvs	-0.0505%	39.60 usd	39.61	-0.0200	661,740	39.65	39.54	39.62	39.68	14.62	57,544,610						
insidestocks	svvs	-0.05%	39.60	39.60	-0.02	661599	39.65	39.54										
investopedia	svvs	-0.05 %	$39.60	39.61	-0.02				39.62									
investorguide	svvs	-0.05%	39.60	39.65	-0.02		39.65	39.54		39.43	14.47			2.279b			-0.794	
marketintellisearch	svvs	-0.05 %	$39.60	$39.65	-0.02	636.40k	$39.65	$39.54	$39.62			57.54m	0.00	2.28b	0.0 %		-0.80	
marketwatch	svvs	-0.05%	$39.60	open: 39.61	-0.02	13,509	$39.65	$39.54	$39.62	$39.68	$14.62			$2.30b				
minyanville	svvs	-0.0505%	39.60 usd	39.61	-0.0200	661,599	39.65	39.54	39.62	39.68	14.62	57,544,610						
msn-money	svvs	-0.05%	39.60	39.61	-0.02	661,599	39.65	39.54	39.62	39.68	14.62	57.54 mil	-49.50	2.28 bil			-0.80	
nasdaq-com	svvs	0.05%	$ 39.60	$ 39.61	0.02	661,599	$ 39.65	$ 39.54	$ 39.62	$ 39.68	$ 14.6175	57,545,000		$ 2,278,782,000			$ -0.79	
optimum	svvs	-0.05%	39.60 ( 4:30 pm edt)	39.61	-0.02	661,599	39.65	39.54	39.62	39.68	14.62	57.54m		2.3b			-0.80	
paidcontent	svvs	-0.0505%	39.60 usd	39.61	-0.0200	661,599	39.65	39.54	39.62	39.68	14.62	57,544,610						
pc-quote	svvs	-0.05%	39.6	39.61	-0.02	661,740	39.65	39.54	39.62	39.68	14.62	57,633,093	-49.525	2,282,271,000				
personal-wealth-biz	svvs	-0.05%	39.60	39.65	-0.02	661,740	39.65	39.54	39.62	39.43	14.47					0.00	-0.794	
predictwallstreet	svvs	-0.05%	39.60		-0.02	661,599												
raymond-james	svvs	-0.05	39.60	39.61	-0.02	661,599	39.65	39.54	39.60	39.68	14.62						-0.80	
renewable-energy-world	svvs	-0.0505%	39.60 usd	39.61	-0.0200	661,599	39.65	39.54	39.62	39.68	14.62	57,544,610						
screamingmedia	svvs	-0.05%	$	open: 39.61	-0.02	13,509	$39.65	$39.54	$39.62	$39.68	$14.62			$2.29b				
scroli	svvs	%	svvs			0												
simple-stock-quotes	svvs	-0.05%	last trade: 39.60		change: -0.020													
smartmoney	svvs	(-0.05%)	39.60	$39.61	-0.02	661,599	$39.65	$39.54	$39.62	$39.68	$14.62			2,279,900	0.00%	$0.00		
stocknod	svvs	-0.0505%	39.60 usd	39.61	-0.0200	661,599	39.65	39.54	39.62	39.68	14.62	57,544,610						
stockpickr	svvs	-0.05%	$39.60 -0.02 | -0.05%	39.61	-0.02	661.60k	39.65	39.54	39.62	39.68	14.62							
stocksmart	svvs	.0 %	$39.3	25.88	0	483,929	39.37	39.255										
stocktwits	svvs	-0.08%	39.59		-0.03													
streetinsider-com	svvs	0.05%	39.60	$39.61	-0.02	661,599	$39.65	$39.54	$39.62	$39.68	$14.62						$-0.80	
thecramerreport	svvs		39.60	39.65	-0.02	661740	39.65	39.54										
thestree	svvs	-0.05%	$39.6	39.61	-0.02	661599	39.65	39.54	39.62	-39.68	14.62	5.754461e7		2.279917448e9				
tickerspy	svvs	-0.05%	$39.60	39.61	-0.02	661,599	39.65	39.54	39.62	39.68	14.62		-49.5	2.2b	0.00%	$0.00		
tmx-quotemedia	svvs	-0.05%	39.600	39.610	-0.020	661,740	39.650	39.540	39.620	39.680	14.620	57,544,610		2,278,766,556			-0.80	
updown	svvs	-0.05%	$39.60	$39.61	-$0.02	640,025	$39.65	$39.54	$39.62	$39.68	$14.62	57.54b		$2.27b			-0.79	
wallstreetsurvivor	svvs	0.18%	39.60	39.61	0.07	644,731	39.65	39.54		39.68	16.49			$2b			-0.98	
yahoo-finance	svvs	0.05%	39.60	39.65	0.02	661,599	39.65	39.54	39.62	39.68	14.62			2.28b			-0.79	
ycharts-com	svvs	-0.08%	39.59		-0.03					39.68	14.62			2.25b	0.00%		-0.80	
zacks	svvs	(-0.05%)	39.60		-0.02	vol.  661,599	39.65	39.54		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	4.80	+0.00	57944	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	0.96 %	$13.65	$13.57	0.13	292.60k	$13.68	$13.47	$13.52						%			
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	$4.80		57,944	$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	+0.16%	44.23	44.21	+0.07	168,639	44.54	43.82	44.16	45.07	24.59		31.40	$1.52 b	1.37%	$0.60	+1.16	
barrons	exbd	0.16%	44.23	44.20	+0.07	164,027	44.54	43.82				34.55 million		$1.52 billion	1.36%	$0.15		
bloomberg	exbd	0.159%	44.230	44.200	0.070	168,639	44.540	43.820		45.24	24.94	34.515mil	31.820	1,526.593mil	1.177	0.150 regular cash	1.390	
boston-com	exbd	+0.1585%	44.23 usd	44.20	+0.0700	168,639	44.54	43.82	44.16	45.24	27.09	34,514,877						
bostonmerchant	exbd	+0.1585%	44.23 usd	44.20	+0.0700	168,639	44.54	43.82	44.16	45.24	27.09	34,514,877						
business-insider	exbd	+0.1585%	44.23 usd	44.20	+0.0700	168,639	44.54	43.82	44.16	45.24	27.09	34,514,877						
chron	exbd	+0.1585%	44.23 usd	44.20	+0.0700	168,639	44.54	43.82	44.16	45.24	27.09	34,514,877						
cio-com	exbd	+0.16%	44.23 usd	44.20	+0.0700	168,639	44.54	43.82	44.16	45.24	27.09	34,514,877	38.13	2b	1.4	0.6		
cnn-money	exbd	+0.16%today&rsquo;s change	44.23data as of 4:03pm et	44.20	+0.07	164,027	44.54	43.82	44.16				38.1	$1.5b	1.36%			
easystockalterts	exbd	0.00%	29.54	44.20	+0.00	168639	29.54	29.54	29.54	45.24	24.94		25.47				1.16	
eresearch-fidelity-com	exbd	0.16%	44.2300	44.2000	0.0700	168,639	44.5400	43.8200	44.1600	45.2400	24.9400	34,515,000	38.07	$1.52b	1.36%	$0.150000		
finance-abc7-com	exbd	+0.1585%	44.23 usd	44.20	+0.0700	168,639	44.54	43.82	44.16	45.24	27.09	34,514,877						
finance-abc7chicago-com	exbd	+0.1585%	44.23 usd	44.20	+0.0700	168,639	44.54	43.82	44.16	45.24	27.09	34,514,877						
financial-content	exbd	+0.1585%	44.23 usd	44.20	+0.0700	168,639	44.54	43.82	44.16	45.24	27.09	34,514,877						
finapps-forbes-com	exbd	0.2%	$44.23	44.20	0.07	168,639	44.54	43.82	44.16	45.24	24.94	35 mil	38.1	2 bil	1.4	0.60	1.16	
finviz	exbd	0.16%	44.23			168,639			44.16	-1.86%	79.95%	34.51m	38.07	1.52b		0.60	1.16	
fool	exbd	+0.16%	$44.23	$44.20	0.07	168,639	$44.54	$43.82	$44.16	$45.24	$24.94		38.10	$1.53b	1.70%	0.60		
foxbusiness	exbd		$44.23		+0.07	168,747			$44.16									
google-finance	exbd	(0.16%)	44.23	44.20	+0.07	168,639.00	44.54	43.82		45.24	24.94	34.51m	38.19	1.53b	1.36	0.15	1.16	
howthemarketworks	exbd	1.329%	44.23	44.2	0.58	164,027	44.54	43.82	43.65									
hpcwire	exbd	+0.1585%	44.23 usd	44.20	+0.0700	168,639	44.54	43.82	44.16	45.24	27.09	34,514,877						
insidestocks	exbd	+0.16%	44.23	44.21	+0.07	164627	44.54	43.82					price earnings ratio: 31.82					
investopedia	exbd	+0.16 %	$44.23	44.20	+0.07				44.16									
investorguide	exbd	+0.16%	44.23	44.20	+0.07		44.47	43.82		45.24	24.94		38.07	1.527b			1.16	
marketintellisearch	exbd	0.16 %	$44.23	$44.20	0.07	156.60k	$44.54	$43.82	$44.16			34.51m	38.07	1.52b	1.36 %		1.16	
marketwatch	exbd	+0.16%	$44.23	open: 44.20	+0.07	3,836	$44.54	$43.82	$44.16	$45.24	$24.94		38.34	$1.52b	1.36%	0.15	1.15	
minyanville	exbd	+0.1585%	44.23 usd	44.20	+0.0700	168,639	44.54	43.82	44.16	45.24	27.09	34,514,877						
msn-money	exbd	+0.16%	44.23	44.20	+0.07	168,639	44.54	43.82	44.16	45.24	24.94	34.51 mil	38.13	1.52 bil	1.36%	0.60	1.16	
nasdaq-com	exbd	0.16%	$ 44.23		0.07	164,627	$ 44.54	$ 43.82	$ 44.16	$ 45.24	$ 24.94	34,515,000	38.13	$ 1,526,598,450	1.36 %	$0.600000	$ 1.16	
optimum	exbd	+0.16%	44.23 ( 4:15 pm edt)	44.20	+0.07	164,627	44.54	43.82	44.16	45.24	24.94	34.51m	38.1	1.5b	1.36	0.60	1.16	
paidcontent	exbd	+0.1585%	44.23 usd	44.20	+0.0700	168,639	44.54	43.82	44.16	45.24	27.09	34,514,877						
pc-quote	exbd	0.16%	44.23	44.2	0.07	168,639	44.54	43.82	44.16	45.24	24.94	34,460,375	38.06897	1,524,182,000		0.15		
personal-wealth-biz	exbd	+0.16%	44.23	44.20		168,747	44.54	43.82	44.16	45.24	24.94		38.07		1.18	0.52	1.16	
predictwallstreet	exbd	+0.16%	44.23		+0.07	168,639												
raymond-james	exbd	0.16	44.23	44.20	0.07	168,639	44.54	43.82	44.23	45.24	24.94		38.13				1.16	
renewable-energy-world	exbd	+0.1585%	44.23 usd	44.20	+0.0700	168,639	44.54	43.82	44.16	45.24	27.09	34,514,877						
screamingmedia	exbd	+0.16%	$	open: 44.20	+0.07	3,836	$44.54	$43.82	$44.16	$45.24	$24.94		38.34	$1.52b	1.36%	0.15	1.15	
scroli	exbd	%	exbd			0												
simple-stock-quotes	exbd	+0.16%	last trade: 44.23		change: 0.070								p/e ratio: 38.07					
smartmoney	exbd	(0.16%)	44.23	$44.20	0.07	168,639	$44.54	$43.82	$44.16	$45.24	$24.94			1,524,200	1.36%	$0.15		
stocknod	exbd	+0.1585%	44.23 usd	44.20	+0.0700	168,639	44.54	43.82	44.16	45.24	27.09	34,514,877						
stockpickr	exbd	0.16%	$44.23 0.07 | 0.16%	44.20	0.07	164.63k	44.54	43.82	44.16	45.24	24.94							
stocksmart	exbd	.0 %	$41.29	38	0	30,704	42.22	41.24										
stocktwits	exbd	0.09%	44.20		+0.04													
streetinsider-com	exbd	-0%	29.54	$44.20		168,639	$29.54	$29.54	$29.54	$45.24	$24.94		25.47				$1.16	
thecramerreport	exbd		44.23	44.20	+0.07	168639	44.54	43.82										
thestree	exbd	0.16%	$44.23	44.2	0.07	168639	44.54	43.82	44.16	-45.24	24.94	3.4514877e7		1.524176968e9				
tickerspy	exbd	0.16%	$44.23	44.20	+0.07	165,157	44.54	43.82	44.16	45.24	24.94		38.1	1.5b	1.36%	$0.15		
tmx-quotemedia	exbd	0.16%	44.230	44.200	0.070	168,747	44.540	43.820	44.160	45.240	24.940	34,514,877	38.10	1,526,593,010	1.359	0.150 usd	1.16	
updown	exbd	0.16%	$44.23	$44.20	$0.07	164,027	$44.54	$43.82	$44.16	$45.24	$24.94	34.51b	37.79	$1.50b			1.17	
wallstreetsurvivor	exbd	1.33%	44.23	44.20	0.58	164,027	44.54	43.82		45.24	27.09		38.10	$2b	1.40%	0.44 -	1.17	
yahoo-finance	exbd	0.16%	44.23	44.20	0.07	168,639	44.54	43.82	44.16	45.24	24.94		38.13	1.53b	1.40%	0.60	1.16	
ycharts-com	exbd	+0.09%	44.20		+0.04					45.24	24.94		38.10	1.52b	1.40%		1.16	
zacks	exbd	(0.16%)	44.23		0.07	vol.  168,639	44.54	43.82		45.24	24.94		31.77	1.52 b	1.36	0.60	1.39	
advfn	alxa	-1.61	1.83	1.87	-0.03	638804	1.88	1.8										
barchart	alxa	-1.61%	1.83	1.86	-0.03	620,603	1.88	1.80	1.86	3.64	0.86		0.00	$109.67 m			+0.04	
barrons	alxa	1.61%	1.83	1.87	-0.03	625,704	1.88	1.80				55.42 million		$134.13 million	alxa has not issued dividends in more than 1 year.			
bloomberg	alxa	-1.613%	1.830	1.870	-0.030	638,804	1.880	1.800		3.64	0.86	72.112mil		131.965mil			-0.020	
boston-com	alxa	-1.613%	1.830 usd	1.870	-0.0300	638,804	1.880	1.800	1.860	3.640	0.8600	72,111,808						
bostonmerchant	alxa	-1.613%	1.830 usd	1.870	-0.0300	638,804	1.880	1.800	1.860	3.640	0.8600	72,111,808						
business-insider	alxa	-1.613%	1.830 usd	1.870	-0.0300	638,804	1.880	1.800	1.860	3.640	0.8600	72,111,808						
chron	alxa	-1.613%	1.830 usd	1.870	-0.0300	638,804	1.880	1.800	1.860	3.640	0.8600	72,111,808						
cio-com	alxa	-1.61%	1.830 usd	1.870	-0.0300	638,804	1.880	1.800	1.860	3.640	0.8600	72,111,808	22.88	132m				
cnn-money	alxa	-2.15%today&rsquo;s change	1.82data as of 3:59pm et	1.87	-0.04	625,595	1.88	1.80	1.86				22.8	$131.2m				
easystockalterts	alxa	-1.60%	1.83	1.87	-0.03	638804	1.88	1.80	1.86	3.64	0.86		22.88				0.08	
eresearch-fidelity-com	alxa	-1.61%	1.8300	1.8700	-0.0300	638,804	1.8800	1.8000	1.8600	3.6400	0.8600	72,112,000	62.00	$134.13m				
finance-abc7-com	alxa	-1.613%	1.830 usd	1.870	-0.0300	638,804	1.880	1.800	1.860	3.640	0.8600	72,111,808						
finance-abc7chicago-com	alxa	-1.613%	1.830 usd	1.870	-0.0300	638,804	1.880	1.800	1.860	3.640	0.8600	72,111,808						
financial-content	alxa	-1.613%	1.830 usd	1.870	-0.0300	638,804	1.880	1.800	1.860	3.640	0.8600	72,111,808						
finapps-forbes-com	alxa	-1.6%	$1.83	1.87	-0.03	638,804	1.88	1.80	1.86	3.64	0.86	72 mil	61.0	132 mil	0.0	0.00	0.03	
finviz	alxa	-1.61%	1.83			638,804			1.86	-49.73%	112.79%	72.11m	93.00	134.12m			0.02	
fool	alxa	-1.61%	$1.83	$1.87	-0.03	638,804	$1.88	$1.80	$1.86	$3.64	$0.86		23.30	$131.96m				
foxbusiness	alxa		$1.83		-0.03	638,804			$1.86									
google-finance	alxa	(-1.61%)	1.83	1.87	-0.03	638,804.00	1.88	1.80		3.64	0.86	72.11m	73.61	131.96m			0.02	
howthemarketworks	alxa	0.549%	1.83	1.87	0.01	638,804	1.88	1.8	1.82									
hpcwire	alxa	-1.613%	1.830 usd	1.870	-0.0300	638,804	1.880	1.800	1.860	3.640	0.8600	72,111,808						
insidestocks	alxa	-1.61%	1.83	1.86	-0.03	607394	1.88	1.80										
investopedia	alxa	-1.61 %	$1.83	1.87	-0.03				1.86									
investorguide	alxa	-1.61%	1.83	1.86	-0.03		1.87	1.80		3.64	0.86		30.49	132.0m			0.061	
marketintellisearch	alxa	-1.61 %	$1.83	$1.86	-0.03	621.80k	$1.88	$1.80	$1.86			72.11m	93.00	0.13b	0.0 %		0.02	
marketwatch	alxa	-1.61%	$1.83	open: 1.87	-0.03	13,100	$1.88	$1.80	$1.86	$3.64	$0.86		31.18	$134.13m			0.06	
minyanville	alxa	-1.613%	1.830 usd	1.870	-0.0300	638,804	1.880	1.800	1.860	3.640	0.8600	72,111,808						
msn-money	alxa	-1.61%	1.83	1.87	-0.03	638,804	1.88	1.80	1.86	3.64	0.86	72.11 mil	20.33	134.13 mil			0.03	
nasdaq-com	alxa	1.61%	$ 1.83	$ 1.87	0.03	638,804	$ 1.88	$ 1.80	$ 1.86	$ 3.64	$ 0.86	72,112,000	45.75	$ 131,964,960			$ 0.04	
optimum	alxa	-1.61%	1.83 ( 4:00 pm edt)	1.87	-0.03	638,804	1.88	1.80	1.86	3.64	0.86	72.11m	22.9	132.0m			0.08	
paidcontent	alxa	-1.613%	1.830 usd	1.870	-0.0300	638,804	1.880	1.800	1.860	3.640	0.8600	72,111,808						
pc-quote	alxa	-1.61%	1.83	1.87	-0.03	638,804	1.88	1.8	1.86	3.64	0.86	73,294,153	20.66667	134,128,000				
personal-wealth-biz	alxa	-1.61%	1.83	1.86	-0.03	638,804	1.88	1.80	1.86	3.64	0.86		30.49			0.00	0.061	
predictwallstreet	alxa	-1.61%	1.83		-0.03	638,804												
raymond-james	alxa	-1.61	1.83	1.87	-0.03	638,804	1.88	1.80	1.83	3.64	0.86		45.75				0.04	
renewable-energy-world	alxa	-1.613%	1.830 usd	1.870	-0.0300	638,804	1.880	1.800	1.860	3.640	0.8600	72,111,808						
screamingmedia	alxa	-1.61%	$	open: 1.87	-0.03	13,100	$1.88	$1.80	$1.86	$3.64	$0.86		31.18	$134.13m			0.06	
scroli	alxa	%	alxa			0												
simple-stock-quotes	alxa	-1.61%	last trade: 1.83		change: -0.030								p/e ratio: 30.49					
smartmoney	alxa	(-1.61%)	1.83	$1.87	-0.03	638,804	$1.88	$1.80	$1.86	$3.64	$0.86			134,100	0.00%	$0.00		
stocknod	alxa	-1.613%	1.830 usd	1.870	-0.0300	638,804	1.880	1.800	1.860	3.640	0.8600	72,111,808						
stockpickr	alxa	-1.61%	$1.83 -0.03 | -1.61%	1.87	-0.03	638.80k	1.88	1.80	1.86	3.64	0.86							
stocksmart	alxa	.0 %	$1.63	1.26	0	170,659	1.68	1.61										
stocktwits	alxa	-1.61%	1.83		-0.03													
streetinsider-com	alxa	1.61%	1.83	$1.87	-0.03	638,804	$1.88	$1.80	$1.86	$3.64	$0.86		22.88				$0.08	
thecramerreport	alxa		1.83	1.86	-0.03	638804	1.88	1.80										
thestree	alxa	-1.61%	$1.83	1.87	-0.03	638804	1.88	1.8	1.86	-3.64	0.86	7.2111808e7		1.34127963e8				
tickerspy	alxa	-1.61%	$1.83	1.87	-0.03	638,804	1.88	1.80	1.86	3.64	0.86		20.7	111.4m	0.00%	$0.00		
tmx-quotemedia	alxa	-1.61%	1.830	1.870	-0.030	638,804	1.880	1.800	1.860	3.640	0.860	72,111,808	23.30	131,964,609			0.08	
updown	alxa	-1.61%	$1.83	$1.87	-$0.03	625,704	$1.88	$1.80	$1.86	$3.64	$0.86	72.11b	30.29	$131m			0.06	
wallstreetsurvivor	alxa	0.55%	1.83	1.87	0.01	638,804	1.88	1.80		3.64	0.86		23.30	$134m			-0.03	
yahoo-finance	alxa	1.61%	1.83	1.86	0.03	638,804	1.88	1.80	1.86	3.64	0.86		30.00	131.96m			0.06	
ycharts-com	alxa	-1.61%	1.83		-0.03					3.64	0.86		20.33	109.67m	0.00%		0.09	
zacks	alxa	(-1.61%)	1.83		-0.03	vol.  638,804	1.88	1.80		3.64	0.86			134.13 m	0.00	0.00	-.07	
advfn	hpt	0.28	24.92	24.85	0.07	688512	24.97	24.561										
barchart	hpt	+0.28%	24.92	24.85	+0.07	589,398	24.97	24.56	24.85	25.94	17.91		7.33	$3.08 b	7.42%	$1.80	+0.04	
barrons	hpt	0.28%	24.92	24.85	+0.07	677,115	24.97	24.561				123.40 million		$3.07 billion	7.22%	$0.45		
bloomberg	hpt	0.282%	24.920	24.850	0.070	688,512	24.970	24.561		25.94	18.99	123.444mil	17.549	3,076.230mil	7.226	0.450 regular cash	1.420	
boston-com	hpt	+0.2817%	24.92 usd	24.85	+0.0700	688,512	24.97	24.56	24.85	25.94	18.99	123,444,235						
bostonmerchant	hpt	+0.2817%	24.92 usd	24.85	+0.0700	688,512	24.97	24.56	24.85	25.94	18.99	123,444,235						
business-insider	hpt	+0.2817%	24.92 usd	24.85	+0.0700	688,512	24.97	24.56	24.85	25.94	18.99	123,444,235						
chron	hpt	+0.2817%	24.92 usd	24.85	+0.0700	688,512	24.97	24.56	24.85	25.94	18.99	123,444,235						
cio-com	hpt	+0.28%	24.92 usd	24.85	+0.0700	688,512	24.97	24.56	24.85	25.94	18.99	123,444,235	623.00	3b	7.2	1.8		
cnn-money	hpt	+0.28%	24.92	24.85	+0.07	688,512	24.97	24.56	24.85				623.0	$3.1b	7.22%			
easystockalterts	hpt	0.28%	24.92	24.85	+0.07	688512	24.97	24.56	24.85	25.94	18.99		623.00				0.04	
eresearch-fidelity-com	hpt	0.28%	24.9200	24.8500	0.0700	688,512	24.9700	24.5610	24.8500	25.9400	18.9900	123,444,000	621.25	$3.07b	7.24%	$0.450000		
finance-abc7-com	hpt	+0.2817%	24.92 usd	24.85	+0.0700	688,512	24.97	24.56	24.85	25.94	18.99	123,444,235						
finance-abc7chicago-com	hpt	+0.2817%	24.92 usd	24.85	+0.0700	688,512	24.97	24.56	24.85	25.94	18.99	123,444,235						
financial-content	hpt	+0.2817%	24.92 usd	24.85	+0.0700	688,512	24.97	24.56	24.85	25.94	18.99	123,444,235						
finapps-forbes-com	hpt	0.3%	$24.92	24.85	0.07	688,512	24.97	24.56	24.85	25.94	18.99	123 mil	623.0	3 bil	7.2	1.80	0.04	
finviz	hpt	0.28%	24.92			688,512			24.85	-2.13%	41.74%	123.44m	830.67	3.08b		1.80	0.03	
fool	hpt	+0.28%	$24.92	$24.85	0.07	688,112	$24.97	$24.56	$24.85	$25.94	$18.99		621.30	$3.08b	8.10%	1.80		
foxbusiness	hpt		$24.92		+0.07	688,512			$24.85									
google-finance	hpt	(0.28%)	24.92	24.85	+0.07	688,512.00	24.97	24.56		25.94	18.99	123.44m	836.24	3.08b	7.22	0.45	0.03	
howthemarketworks	hpt	2.763%	24.92	24.85	0.67	677,115	24.97	24.561	24.25									
hpcwire	hpt	+0.2817%	24.92 usd	24.85	+0.0700	688,512	24.97	24.56	24.85	25.94	18.99	123,444,235						
insidestocks	hpt	+0.28%	24.92	24.85	+0.07	576801	24.97	24.56					price earnings ratio: 7.53					
investopedia	hpt	+0.28 %	$24.92	24.85	+0.07				24.85									
investorguide	hpt	+0.28%	24.92	24.85	+0.07		24.97	24.561		25.94	18.99		828.33	3.076b			0.03	
marketintellisearch	hpt	0.28 %	$24.92	$24.85	0.07	708.40k	$24.97	$24.56	$24.85			123.44m	828.33	3.07b	7.24 %		0.03	
marketwatch	hpt	+0.28%	$24.92	open: 24.85	+0.07	11,087	$24.97	$24.56	$24.85	$25.94	$18.99		841.89	$3.07b	7.22%	0.45	0.03	
minyanville	hpt	+0.2817%	24.92 usd	24.85	+0.0700	688,512	24.97	24.56	24.85	25.94	18.99	123,444,235						
msn-money	hpt	+0.28%	24.92	24.85	+0.07	688,512	24.97	24.56	24.85	25.94	18.99	123.44 mil	830.67	3.07 bil	7.24%	1.80	0.03	
nasdaq-com	hpt	0.28%	$ 24.92		0.07	688,512	$ 24.97	$ 24.561	$ 24.85	$ 25.94	$ 18.99	123,444,000	623	$ 3,076,224,480	7.24 %	$1.800000	$ 0.04	
optimum	hpt	+0.28%	24.92 ( 4:15 pm edt)	24.85	+0.07	688,512	24.97	24.56	24.85	25.94	18.99	123.44m	623.0	3.1b	7.22	1.80	0.04	
paidcontent	hpt	+0.2817%	24.92 usd	24.85	+0.0700	688,512	24.97	24.56	24.85	25.94	18.99	123,444,235						
pc-quote	hpt	0.28%	24.92	24.85	0.07	688,512	24.97	24.561	24.85	25.94	18.99	123,097,251	828.3333	3,067,584,000		0.45		
personal-wealth-biz	hpt	+0.28%	24.92	24.85		688,512	24.97	24.561	24.85	25.94	18.99		828.33		7.24	1.80	0.03	
predictwallstreet	hpt	+0.28%	24.92		+0.07	688,512												
raymond-james	hpt	0.28	24.92	24.85	0.07	688,512	24.97	24.56	24.92	25.94	18.99		623.00				0.04	
renewable-energy-world	hpt	+0.2817%	24.92 usd	24.85	+0.0700	688,512	24.97	24.56	24.85	25.94	18.99	123,444,235						
screamingmedia	hpt	+0.28%	$	open: 24.85	+0.07	11,087	$24.97	$24.56	$24.85	$25.94	$18.99		841.89	$3.07b	7.22%	0.45	0.03	
scroli	hpt	%	hpt			0												
simple-stock-quotes	hpt	+0.28%	last trade: 24.92		change: 0.070								p/e ratio: 828.33					
smartmoney	hpt	(0.28%)	24.92	$24.85	0.07	688,512	$24.97	$24.56	$24.85	$25.94	$18.99			3,067,600	7.24%	$0.45		
stocknod	hpt	+0.2817%	24.92 usd	24.85	+0.0700	688,512	24.97	24.56	24.85	25.94	18.99	123,444,235						
stockpickr	hpt	0.28%	$24.92 0.07 | 0.28%	24.85	0.07	688.51k	24.97	24.56	24.85	25.94	18.99							
stocksmart	hpt	.0 %	$23.845	23.06	0	52,229	24.84	23.82										
stocktwits	hpt	0.24%	24.91		+0.06													
streetinsider-com	hpt	0.28%	24.92	$24.85	+0.07	688,512	$24.97	$24.56	$24.85	$25.94	$18.99		623.00				$0.04	
thecramerreport	hpt		24.92	24.85	+0.07	688512	24.97	24.561										
thestree	hpt	0.28%	$24.92	24.85	0.07	688512	24.97	24.56	24.85	-25.94	18.99	1.23444235e8		3.06758924e9				
tickerspy	hpt	0.28%	$24.92	24.85	+0.07	688,512	24.97	24.56	24.85	25.94	18.99		828.3	3.0b	7.24%	$0.45		
tmx-quotemedia	hpt	0.28%	24.920	24.850	0.070	688,512	24.970	24.561	24.850	25.940	18.990	123,444,235	621.30	3,076,230,336	7.243	0.450 usd	0.04	
updown	hpt	0.28%	$24.92	$24.85	$0.07	675,915	$24.97	$24.56	$24.85	$25.94	$18.99	123.44b	839.36	$2.99b			0.03	
wallstreetsurvivor	hpt	2.76%	24.92	24.85	0.67	677,115	24.97	24.56		25.94	19.06		621.30	$3b	7.20%	1.80 -	-0.07	
yahoo-finance	hpt	0.28%	24.92	24.85	0.07	688,512	24.97	24.56	24.85	25.94	18.99		830.67	3.08b	7.20%	1.80	0.03	
ycharts-com	hpt	+0.24%	24.91		+0.06					25.94	18.99		830.33	3.07b	8.08%		0.03	
zacks	hpt	(0.28%)	24.92		0.07	vol.  688,512	24.97	24.56		25.94	18.99		7.51	3.07 b	7.24	1.80	3.31	
advfn	oxm	2.67	35.03	34.06	0.91	146040	35.07	33.7										
barchart	oxm	+2.67%	35.03	34.06	+0.91	138,140	35.07	33.70	34.12	39.59	18.42		17.68	$579.05 m	1.54%	$0.52	+5.10	
barrons	oxm	2.67%	35.03	34.06	+0.91	145,240	35.07	33.70				16.55 million		$563.25 million	1.48%	$0.13		
bloomberg	oxm	2.667%	35.030	34.060	0.910	146,040	35.070	33.700		39.59	18.66	16.508mil	17.782	578.271mil	1.314	0.130 regular cash	1.970	
boston-com	oxm	+2.667%	35.03 usd	34.06	+0.9100	146,040	35.07	33.70	34.12	39.59	18.66	16,507,870						
bostonmerchant	oxm	+2.667%	35.03 usd	34.06	+0.9100	146,040	35.07	33.70	34.12	39.59	18.66	16,507,870						
business-insider	oxm	+2.667%	35.03 usd	34.06	+0.9100	146,040	35.07	33.70	34.12	39.59	18.66	16,507,870						
chron	oxm	+2.667%	35.03 usd	34.06	+0.9100	146,040	35.07	33.70	34.12	39.59	18.66	16,507,870						
cio-com	oxm	+2.67%	35.03 usd	34.06	+0.9100	146,040	35.07	33.70	34.12	39.59	18.66	16,507,870	21.23	578m	1.5	0.52		
cnn-money	oxm	+2.67%today&rsquo;s change	35.03data as of 4:02pm et	34.05	+0.91	145,240	35.07	33.70	34.12				21.2	$578.3m	1.48%			
easystockalterts	oxm	2.67%	35.03	34.06	+0.91	146040	35.07	33.70	34.12	39.59	18.66		21.23				1.65	
eresearch-fidelity-com	oxm	2.67%	35.0300	34.0600	0.9100	146,040	35.0700	33.7000	34.1200	39.5900	18.6600	16,508,000	27.30	$563.25m	1.52%	$0.130000		
finance-abc7-com	oxm	+2.667%	35.03 usd	34.06	+0.9100	146,040	35.07	33.70	34.12	39.59	18.66	16,507,870						
finance-abc7chicago-com	oxm	+2.667%	35.03 usd	34.06	+0.9100	146,040	35.07	33.70	34.12	39.59	18.66	16,507,870						
financial-content	oxm	+2.667%	35.03 usd	34.06	+0.9100	146,040	35.07	33.70	34.12	39.59	18.66	16,507,870						
finapps-forbes-com	oxm	2.7%	$35.03	34.06	0.91	146,040	35.07	33.70	34.12	39.59	18.66	17 mil	6.9	578 mil	1.5	0.52	5.09	
finviz	oxm	2.67%	35.03			145,819			34.12	-11.52%	90.15%	16.51m	22.75	563.32m		0.52	1.50	
fool	oxm	+2.43%	$34.95	$34.06	0.83	137,847	$35.07	$33.70	$34.12	$39.59	$18.66		6.70	$576.95m	2.00%	0.52		
foxbusiness	oxm		$35.03		+0.91	147,461			$34.12									
google-finance	oxm	(2.67%)	35.03	34.06	+0.91	146,040.00	35.07	33.70		39.59	18.66	16.51m	23.38	578.27m	1.48	0.13	1.50	
howthemarketworks	oxm	3.762%	35.03	34.06	1.27	146,040	35.07	33.7	33.76									
hpcwire	oxm	+2.667%	35.03 usd	34.06	+0.9100	146,040	35.07	33.70	34.12	39.59	18.66	16,507,870						
insidestocks	oxm	+2.67%	35.03	34.06	+0.91	146040	35.07	33.70					price earnings ratio: 16.45					
investopedia	oxm	+2.67 %	$35.03	34.06	+0.91				34.12									
investorguide	oxm	+2.52%	34.98	34.06	+0.86		35.06	33.821		39.59	17.05		6.71	577.4m			5.083	
marketintellisearch	oxm	2.64 %	$35.02	$34.06	0.90	111.60k	$35.07	$33.70	$34.12			16.51m	22.75	0.56b	1.52 %		1.50	
marketwatch	oxm	+2.67%	$35.03	open: 34.06	+0.91	2,221	$35.07	$33.70	$34.12	$39.59	$18.66		21.20	$563.25m	1.48%	0.13	1.65	
minyanville	oxm	+2.667%	35.03 usd	34.06	+0.9100	146,040	35.07	33.70	34.12	39.59	18.66	16,507,870						
msn-money	oxm	+2.67%	35.03	34.06	+0.91	146,040	35.07	33.70	34.12	39.59	18.66	16.51 mil	23.51	563.25 mil	1.52%	0.52	5.09	
nasdaq-com	oxm	2.67%	$ 35.03		0.91	145,240	$ 35.07	$ 33.70	$ 34.12	$ 39.59	$ 18.66	16,479,000	6.87	$ 577,259,370	1.52 %	$0.520000	$ 5.10	
optimum	oxm	+2.67%	35.03 ( 4:02 pm edt)	34.06	+0.91	145,240	35.07	33.70	34.12	39.59	18.66	16.51m	21.2	578.3m	1.48	0.52	1.65	
paidcontent	oxm	+2.667%	35.03 usd	34.06	+0.9100	146,040	35.07	33.70	34.12	39.59	18.66	16,507,870						
pc-quote	oxm	2.67%	35.03	34.06	0.91	146,040	35.07	33.7	34.12	39.59	18.66	16,079,161	22.89933	563,253,000		0.13		
personal-wealth-biz	oxm	+2.67%	35.03	34.06		147,461	35.07	33.70	34.12	39.59	17.05		6.71		1.35	0.46	5.083	
predictwallstreet	oxm	+2.67%	35.03		+0.91	146,040												
raymond-james	oxm	2.67	35.03	34.06	0.91	146,040	35.07	33.70	35.03	39.59	18.66		28.02				1.25	
renewable-energy-world	oxm	+2.667%	35.03 usd	34.06	+0.9100	146,040	35.07	33.70	34.12	39.59	18.66	16,507,870						
screamingmedia	oxm	+2.67%	$	open: 34.06	+0.91	800	$35.07	$33.70	$34.12	$39.59	$18.66		21.20	$563.25m	1.48%	0.13	1.65	
scroli	oxm	%	oxm			0												
simple-stock-quotes	oxm	+2.67%	last trade: 35.03		change: 0.910								p/e ratio: 6.71					
smartmoney	oxm	(2.67%)	35.03	$34.06	0.91	146,040	$35.07	$33.70	$34.12	$39.59	$18.66			563,200	1.52%	$0.13		
stocknod	oxm	+2.667%	35.03 usd	34.06	+0.9100	146,040	35.07	33.70	34.12	39.59	18.66	16,507,870						
stockpickr	oxm	2.67%	$35.03 0.91 | 2.67%	34.06	0.91	146.04k	35.07	33.70	34.12	39.59	18.66							
stocksmart	oxm	.0 %	$37.3	26.3	0	23,011	37.87	37.13										
stocktwits	oxm	2.55%	34.99		+0.87													
streetinsider-com	oxm	2.67%	35.03	$34.06	+0.91	146,040	$35.07	$33.70	$34.12	$39.59	$18.66		21.23				$1.65	
thecramerreport	oxm		34.12	33.76	+0.36	124285	34.34	33.65										
thestree	oxm	2.67%	$35.03	34.06	0.91	146040	35.07	33.7	34.12	-39.59	18.66	1.650787e7		5.63248524e8				
tickerspy	oxm	2.67%	$35.03	34.06	+0.91	146,040	35.07	33.70	34.12	39.59	18.66		22.9	563.2m	1.52%	$0.13		
tmx-quotemedia	oxm	2.67%	35.030	34.060	0.910	147,461	35.070	33.700	34.120	39.590	18.660	16,507,870	6.70	578,270,686	1.524	0.130 usd	5.09	
updown	oxm	2.67%	$35.03	$34.06	$0.91	145,240	$35.07	$33.70	$34.12	$39.59	$18.66	16.52b	6.70	$557m			5.09	
wallstreetsurvivor	oxm	3.76%	35.03	34.06	1.27	146,040	35.07	33.70		39.59	19.23		6.70	$563m	1.50%	0.44 -	4.75	
yahoo-finance	oxm	2.67%	35.03	34.06	0.91	146,619	35.07	33.70	34.12	39.59	18.66		6.89	578.24m	1.50%	0.52	5.08	
ycharts-com	oxm	+2.55%	34.99		+0.87					39.59	18.66		6.87	578.38m	1.46%		5.09	
zacks	oxm	(2.67%)	35.03		0.91	vol.  146,040	35.07	33.70		39.59	18.66		17.86	563.25 m	1.52	0.52	1.91	
advfn	celg	-0.94	60.31	60.94	-0.57	2319028	60.99	60.02										
barchart	celg	-0.94%	60.31	60.94	-0.57	2,279,322	60.99	60.03	60.88	63.46	48.02		23.11	$28.04 b			+1.92	
barrons	celg	0.94%	60.31	60.94	-0.57	2.312m	60.99	60.02				469.52 million		$28.18 billion	celg has not issued dividends in more than 1 year.			
bloomberg	celg	-0.936%	60.310	60.940	-0.570	2,319,028	60.990	60.020		63.46	48.02	462.801mil	26.546	27,888.420mil			2.270	
boston-com	celg	-0.9363%	60.31 usd	60.94	-0.5700	2,317,345	60.99	60.02	60.88	63.46	48.02	462,801,485						
bostonmerchant	celg	-0.9363%	60.31 usd	60.94	-0.5700	2,317,345	60.99	60.02	60.88	63.46	48.02	462,801,485						
business-insider	celg	-0.9363%	60.31 usd	60.94	-0.5700	2,317,345	60.99	60.02	60.88	63.46	48.02	462,801,485						
chron	celg	-0.9363%	60.31 usd	60.94	-0.5700	2,317,345	60.99	60.02	60.88	63.46	48.02	462,801,485						
cio-com	celg	-0.94%	60.31 usd	60.94	-0.5700	2,317,345	60.99	60.02	60.88	63.46	48.02	462,801,485	31.58	28b				
cnn-money	celg	-0.94%	60.31	60.94	-0.57	2,312,456	60.99	60.02	60.88				31.6	$27.9b				
easystockalterts	celg	-0.89%	60.34	60.94	-0.54	2143683	60.99	60.02	60.88	63.46	48.02		31.59				1.91	
eresearch-fidelity-com	celg	-0.94%	60.3100	60.9400	-0.5700	2,319,028	60.9900	60.0200	60.8800	63.4600	48.0200	462,801,000	31.87	$28.18b				
finance-abc7-com	celg	-0.9363%	60.31 usd	60.94	-0.5700	2,317,345	60.99	60.02	60.88	63.46	48.02	462,801,485						
finance-abc7chicago-com	celg	-0.9363%	60.31 usd	60.94	-0.5700	2,317,345	60.99	60.02	60.88	63.46	48.02	462,801,485						
financial-content	celg	-0.9363%	60.31 usd	60.94	-0.5700	2,317,345	60.99	60.02	60.88	63.46	48.02	462,801,485						
finapps-forbes-com	celg	-0.9%	$60.31	60.94	-0.57	2,319,028	60.99	60.02	60.88	63.46	48.02	463 mil	31.4	28 bil	0.0	0.00	1.92	
finviz	celg	-0.94%	60.31			2,315,128			60.88	-4.96%	25.59%	462.80m	31.71	28.18b			1.92	
fool	celg	-0.94%	$60.31	$60.94	-0.57	2,312,456	$60.99	$60.02	$60.88	$63.46	$48.02		31.90	$27.91b				
foxbusiness	celg		$60.31		-0.57	2,371,334			$60.88									
google-finance	celg	(-0.94%)	60.31	60.94	-0.57	2.32m	60.99	60.02		63.46	48.02	462.80m	31.48	27.91b			1.92	
howthemarketworks	celg	-0.017%	60.31	60.94	-0.01	2,317,345	60.99	60.02	60.32									
hpcwire	celg	-0.9363%	60.31 usd	60.94	-0.5700	2,317,345	60.99	60.02	60.88	63.46	48.02	462,801,485						
insidestocks	celg	-0.94%	60.31	60.94	-0.57	2136565	60.99	60.03					price earnings ratio: 20.10					
investopedia	celg	-1.00 %	$60.27	60.94	-0.61				60.88									
investorguide	celg	-0.94%	60.31	60.94	-0.57		60.99	60.02		63.46	48.02		31.71	27.912b			1.92	
marketintellisearch	celg	-0.85 %	$60.36	$60.94	-0.52	2287.50k	$60.99	$60.02	$60.88			462.80m	31.71	28.18b	0.0 %		1.92	
marketwatch	celg	-0.94%	$60.31	open: 60.94	-0.57	25,802	$60.99	$60.02	$60.88	$63.46	$48.02		735.49	$28.18b			0.08	
minyanville	celg	-0.9363%	60.31 usd	60.94	-0.5700	2,317,345	60.99	60.02	60.88	63.46	48.02	462,801,485						
msn-money	celg	-0.94%	60.31	60.94	-0.57	2.32 mil	60.99	60.02	60.88	63.46	48.02	462.80 mil	31.41	28.18 bil			1.92	
nasdaq-com	celg	0.94%	$ 60.31	$ 60.94	0.57	2,319,028	$ 60.99	$ 60.02	$ 60.88	$ 63.46	$ 48.02	462,801,000	31.41	$ 27,911,528,310			$ 1.92	
optimum	celg	-0.99%	60.28 ( 3:55 pm edt)	60.94	-0.60	2,028,085	60.99	60.02	60.88	63.46	48.02	462.80m	31.6	27.9b			1.91	
paidcontent	celg	-0.9363%	60.31 usd	60.94	-0.5700	2,317,345	60.99	60.02	60.88	63.46	48.02	462,801,485						
pc-quote	celg	-0.94%	60.31	60.94	-0.57	2,327,734	60.99	60.02	60.88	63.46	48.02	467,174,996	31.70833	28,175,324,000				
personal-wealth-biz	celg	-0.94%	60.31	60.94	-0.57	2,371,134	60.99	60.02	60.88	63.46	48.02		31.71			0.00	1.92	
predictwallstreet	celg	-0.94%	60.31		-0.57	2,319,028												
raymond-james	celg	-0.94	60.31	60.94	-0.57	2,319,028	60.99	60.02	60.31	63.46	48.02		30.93				1.95	
renewable-energy-world	celg	-0.9363%	60.31 usd	60.94	-0.5700	2,317,345	60.99	60.02	60.88	63.46	48.02	462,801,485						
screamingmedia	celg	-0.94%	$	open: 60.94	-0.57	25,802	$60.99	$60.02	$60.88	$63.46	$48.02		735.49	$28.18b			0.08	
scroli	celg	-0.94%	celg 60.31	60.94	-0.57	1,977,288	60.99	60.02	60.88	63.46	48.02		31.48				1.92	
simple-stock-quotes	celg	-0.94%	last trade: 60.31		change: -0.570								p/e ratio: 31.71					
smartmoney	celg	(-0.94%)	60.31	$60.94	-0.57	2,319,028	$60.99	$60.02	$60.88	$63.46	$48.02			28,175,400	0.00%	$0.00		
stocknod	celg	-0.9363%	60.31 usd	60.94	-0.5700	2,317,345	60.99	60.02	60.88	63.46	48.02	462,801,485						
stockpickr	celg	-0.94%	$60.31 -0.57 | -0.94%	60.94	-0.57	2.31m	60.99	60.02	60.88	63.46	48.02							
stocksmart	celg	.0 %	$59.99	59.52	0	204,646	60.98	59.86										
stocktwits	celg	-0.89%	60.34		-0.54													
streetinsider-com	celg	0.89%	60.34	$60.94	-0.54	2,143,683	$60.99	$60.02	$60.88	$63.46	$48.02		31.59				$1.91	
thecramerreport	celg		60.88	60.75	+0.56	2517237	60.97	60.17										
thestree	celg	-0.94%	$60.31	60.94	-0.57	2312456	60.99	60.02	60.88	-63.46	48.02	4.62801485e8		2.8175354407e10				
tickerspy	celg	-0.94%	$60.31	60.94	-0.57	2,315,135	60.99	60.02	60.88	63.46	48.02		31.7	28.1b	0.00%	$0.00		
tmx-quotemedia	celg	-0.94%	60.310	60.940	-0.570	2,371,334	60.990	60.020	60.880	63.460	48.020	462,801,485	31.90	27,911,557,560			1.91	
updown	celg	-0.94%	$60.31	$60.94	-$0.57	2,312,356	$60.99	$60.02	$60.88	$63.46	$48.02	462.80b	31.32	$27.91b			1.94	
wallstreetsurvivor	celg	-0.02%	60.31	60.94	-0.01	2,313,645	60.99	60.02		63.46	48.92		31.90	$28b			1.88	
yahoo-finance	celg	0.94%	60.31	60.94	0.57	2,318,828	60.99	60.02	60.88	63.46	48.02		31.41	27.91b			1.92	
ycharts-com	celg	-0.89%	60.34		-0.54					63.46	48.02		31.43	28.05b	0.00%		1.92	
zacks	celg	(-0.94%)	60.31		-0.57	vol.  2,319,028	60.99	60.02		63.46	48.02		23.33	28.18 b	0.00	0.00	2.61	
advfn	hpq	-1.57	36.47	36.78	-0.58	16240972	37.0	36.27										
barchart	hpq	-1.57%	36.47	36.78	-0.58	14,396,047	37.00	36.27	37.05	49.13	33.95		7.27	$78.92 b	1.32%	$0.48	+4.07	
barrons	hpq	1.57%	36.47	36.78	-0.58	16.240m	37.00	36.27				2.37 billion		$76.85 billion	1.32%	$0.12		
bloomberg	hpq	-1.565%	36.470	36.780	-0.580	16,240,972	37.000	36.270		49.39	33.95	2,074.156mil	8.159	75,644.460mil	0.987	0.120 regular cash	4.470	
boston-com	hpq	-1.592%	36.46 usd	36.78	-0.5900	16,240,972	37.00	36.27	37.05	49.39	33.95	2,074,155,738						
bostonmerchant	hpq	-1.592%	36.46 usd	36.78	-0.5900	16,240,972	37.00	36.27	37.05	49.39	33.95	2,074,155,738						
business-insider	hpq	-1.592%	36.46 usd	36.78	-0.5900	16,240,972	37.00	36.27	37.05	49.39	33.95	2,074,155,738						
chron	hpq	-1.592%	36.46 usd	36.78	-0.5900	16,240,972	37.00	36.27	37.05	49.39	33.95	2,074,155,738						
cio-com	hpq	-1.59%	36.46 usd	36.78	-0.5900	16,240,972	37.00	36.27	37.05	49.39	33.95	2,074,155,738	8.980	76b	1.3	0.48		
cnn-money	hpq	-1.57%	36.47	36.80	-0.58	16,240,972	37.00	36.27	37.05				9.0	$75.6b	1.32%			
easystockalterts	hpq	-1.58%	36.47	36.78	-0.58	15484502	37.00	36.27	37.05	49.39	33.95		8.98				4.06	
eresearch-fidelity-com	hpq	-1.57%	36.4700	36.7800	-0.5800	16,240,972	37.0000	36.2700	37.0500	49.3900	33.9500	2,074,156,000	9.10	$76.85b	1.30%	$0.120000		
finance-abc7-com	hpq	-1.592%	36.46 usd	36.78	-0.5900	16,240,972	37.00	36.27	37.05	49.39	33.95	2,074,155,738						
finance-abc7chicago-com	hpq	-1.592%	36.46 usd	36.78	-0.5900	16,240,972	37.00	36.27	37.05	49.39	33.95	2,074,155,738						
financial-content	hpq	-1.592%	36.46 usd	36.78	-0.5900	16,240,972	37.00	36.27	37.05	49.39	33.95	2,074,155,738						
finapps-forbes-com	hpq	-1.6%	$36.47	36.78	-0.58	16,241,172	37.00	36.27	37.05	49.39	33.95	2.07 bil	9.0	76 bil	1.3	0.48	4.07	
finviz	hpq	-1.57%	36.47			16,258,970			37.05	-25.76%	7.42%	2.07b	9.08	76.85b		0.48	4.08	
fool	hpq	-1.79%	$36.38	$36.78	-0.67	13,400,022	$37.00	$36.27	$37.05	$49.39	$33.95		9.10	$75.47b	0.70%	0.48		
foxbusiness	hpq		$36.47		-0.58	16,240,972			$37.05									
google-finance	hpq	(-1.57%)	36.47	36.78	-0.58	16.24m	37.00	36.27		49.39	33.95	2.07b	8.95	75.64b	1.32	0.12	4.08	
howthemarketworks	hpq	0.165%	36.46	36.78	0.06	16,240,972	37	36.27	36.4									
hpcwire	hpq	-1.592%	36.46 usd	36.78	-0.5900	16,240,972	37.00	36.27	37.05	49.39	33.95	2,074,155,738						
insidestocks	hpq	-1.59%	36.46	36.78	-0.59	12568062	37.00	36.27					price earnings ratio: 7.28					
investopedia	hpq	-1.57 %	$36.47	36.78	-0.58				37.05									
investorguide	hpq	-1.57%	36.47	36.78	-0.58		37.00	36.27		49.39	33.95		9.11	75.644b			4.069	
marketintellisearch	hpq	-1.59 %	$36.46	$36.78	-0.59	16074.60k	$37.00	$36.27	$37.05			2074.16m	9.08	76.85b	1.3 %		4.08	
marketwatch	hpq	-1.57%	$36.44	open: 36.78	-0.58	46,810	$37.00	$36.27	$37.05	$49.39	$33.95		8.64	$76.85b	1.32%	0.12	4.22	
minyanville	hpq	-1.592%	36.46 usd	36.78	-0.5900	16,240,972	37.00	36.27	37.05	49.39	33.95	2,074,155,738						
msn-money	hpq	-1.57%	36.47	36.78	-0.58	16.24 mil	37.00	36.27	37.05	49.39	33.95	2.07 bil	8.94	76.85 bil	1.30%	0.48	4.08	
nasdaq-com	hpq	1.65%	$ 36.44		0.61	14,646,120	$ 37	$ 36.27	$ 37.05	$ 49.39	$ 33.95	2,074,156,000	8.95	$ 75,582,244,640	1.3 %	$0.480000	$ 4.07	
optimum	hpq	-1.59%	36.46 ( 3:55 pm edt)	36.78	-0.59	14,557,763	37.00	36.27	37.05	49.39	33.95	2.07b	9.0	75.6b	0.88	0.32	4.06	
paidcontent	hpq	-1.592%	36.46 usd	36.78	-0.5900	16,240,972	37.00	36.27	37.05	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	-1.57%	36.47	36.78	-0.58	16,258,970	37.00	36.27	37.05	49.39	33.95		9.11		0.97	0.36	4.069	
predictwallstreet	hpq	-1.57%	36.47		-0.58	15,273,584												
raymond-james	hpq	-1.57	36.47	36.78	-0.58	16,240,972	37.00	36.27	36.47	49.39	33.95		8.77				4.16	
renewable-energy-world	hpq	-1.592%	36.46 usd	36.78	-0.5900	16,240,972	37.00	36.27	37.05	49.39	33.95	2,074,155,738						
screamingmedia	hpq	-1.57%	$	open: 36.78	-0.58	46,810	$37.00	$36.27	$37.05	$49.39	$33.95		8.64	$76.85b	1.32%	0.12	4.22	
scroli	hpq	-1.65%	hpq 36.44	36.78	-0.61	14,104,980	37.00	36.27	37.05	49.39	33.95		8.94				4.08	
smartmoney	hpq	(-1.57%)	36.47	$36.78	-0.58	16,240,972	$37.00	$36.27	$37.05	$49.39	$33.95			78,768,300	1.30%	$0.12		
stocknod	hpq	-1.592%	36.46 usd	36.78	-0.5900	16,240,972	37.00	36.27	37.05	49.39	33.95	2,074,155,738						
stockpickr	hpq	-1.65%	$36.44 -0.61 | -1.65%	36.89	-0.61	14.72m	37.00	36.27	37.05	49.39	33.95							
stocksmart	hpq	.0 %	$36.65	42.22	0	1,400,011	37.28	36.505										
stocktwits	hpq	-1.56%	36.47		-0.58													
streetinsider-com	hpq	1.57%	36.47	$36.78	-0.58	15,484,502	$37.00	$36.27	$37.05	$49.39	$33.95		8.98				$4.06	
thecramerreport	hpq		36.47	36.78	-0.58	16258970	37.00	36.27										
thestree	hpq	-1.65%	$36.44	36.89	-0.61	14718775	37.0	36.27	37.05	-49.39	33.95	2.074155738e9		7.87683e10				
tickerspy	hpq	-1.62%	$36.45	36.78	-0.60	14,751,277	37.00	36.27	37.05	49.39	33.95		9.1	78.7b	1.30%	$0.12		
tmx-quotemedia	hpq	-1.57%	36.470	36.780	-0.580	16,240,972	37.000	36.270	37.050	49.390	33.950	2,074,155,738	9.10	75,644,459,765	1.296	0.120 usd	4.06	
updown	hpq	-1.57%	$36.47	$36.78	-$0.58	16,240,262	$37.00	$36.27	$37.05	$49.39	$33.95	2163.93b	8.94	$75.49b			4.14	
wallstreetsurvivor	hpq	0.16%	36.46	36.78	0.06	16,240,972	37.00	36.27		49.39	33.95		9.10	$79b	1.30%	0.32 -	3.69	
yahoo-finance	hpq	1.57%	36.47	36.78	0.58	16,258,970	37.00	36.27	37.05	49.39	33.95		8.96	75.64b	1.30%	0.48	4.07	
ycharts-com	hpq	-1.57%	36.47		-0.58					49.39	33.95		8.96	78.92b	1.42%		4.07	
zacks	hpq	(-1.57%)	36.47		-0.58	vol.  16,240,972	37.00	36.27		49.39	33.95		7.4	76.85 b	1.30	0.48	5.01	
advfn	vrx	2.75	53.75	52.79	1.44	1583562	53.99	52.59										
barchart	vrx	+2.75%	53.75	52.79	+1.44	1,583,562	53.99	52.59	52.31	66.31	24.06		49.49	$16.35 b			-1.14	
barrons	vrx	2.75%	53.75	52.79	+1.44	1.584m	53.99	52.59				295.57 million		$15.89 billion		$1		
bloomberg	vrx	2.753%	53.750	52.790	1.440	1,583,562	53.990	52.590		55.00	17.94	295.568mil	268.750	15,886.810mil	2.039	1.000 special cash	0.200	
boston-com	vrx	+2.753%	53.75 usd	52.79	+1.440	1,583,562	53.99	52.59	52.31	55.00	24.06	295,568,480						
bostonmerchant	vrx	+2.753%	53.75 usd	52.79	+1.440	1,583,562	53.99	52.59	52.31	55.00	24.06	295,568,480						
business-insider	vrx	+2.753%	53.75 usd	52.79	+1.440	1,583,562	53.99	52.59	52.31	55.00	24.06	295,568,480						
chron	vrx	+2.753%	53.75 usd	52.79	+1.440	1,583,562	53.99	52.59	52.31	55.00	24.06	295,568,480						
cio-com	vrx	+2.75%	53.75 usd	52.79	+1.440	1,583,562	53.99	52.59	52.31	55.00	24.06	295,568,480		16b	0.7	0.38		
cnn-money	vrx	+2.75%	53.75	52.79	+1.44	1,582,162	53.99	52.59	52.31				17.2	$15.9b	0.58%			
easystockalterts	vrx	2.73%	53.75	52.79	+1.44	1583562	53.99	52.59	52.31	66.31	24.06						0.00	
eresearch-fidelity-com	vrx	2.75%	53.7500	52.7900	1.4400	1,583,562	53.9900	52.5900	52.3100	55.0000	18.0700	295,568,000	nm	$15.46b				
finance-abc7-com	vrx	+2.753%	53.75 usd	52.79	+1.440	1,583,562	53.99	52.59	52.31	55.00	24.06	295,568,480						
finance-abc7chicago-com	vrx	+2.753%	53.75 usd	52.79	+1.440	1,583,562	53.99	52.59	52.31	55.00	24.06	295,568,480						
financial-content	vrx	+2.753%	53.75 usd	52.79	+1.440	1,583,562	53.99	52.59	52.31	55.00	24.06	295,568,480						
finapps-forbes-com	vrx	2.8%	$53.75	52.79	1.44	1,583,562	53.99	52.59	52.31	55.00	18.66	296 mil		16 bil	0.0	0.00	-1.14	
finviz	vrx	2.75%	53.75			1,583,562			52.31	-2.27%	198.72%	295.57m		15.46b			-8.43	
fool	vrx	+2.75%	$53.75	$52.79	1.44	1,583,562	$53.99	$52.59	$52.31	$55.00	$18.07		0.00	$16.02b	1.40%	0.38		
foxbusiness	vrx		$53.75		+1.44	1,583,562			$52.31									
google-finance	vrx	(2.75%)	53.75	52.79	+1.44	1.58m	53.99	52.59		55.00	18.07	298.06m	17.39	16.02b	null	null	3.09	
howthemarketworks	vrx	3.445%	53.75	52.79	1.79	1,583,562	53.99	52.59	51.96									
hpcwire	vrx	+2.753%	53.75 usd	52.79	+1.440	1,583,562	53.99	52.59	52.31	55.00	24.06	295,568,480						
insidestocks	vrx	+2.75%	53.75	52.79	+1.44	1583562	53.99	52.59					price earnings ratio: 383.93					
investopedia	vrx	+2.75 %	$53.75	52.79	+1.44				52.31									
investorguide	vrx	+2.75%	53.75	52.79	+1.44		53.99	52.59		55.00	13.67			16.021b			-0.852	
marketintellisearch	vrx	2.75 %	$53.75	$52.79	1.44	1559.70k	$53.99	$52.59	$52.31			295.57m	0.00	15.46b	0.0 %		-8.43	
marketwatch	vrx	+2.75%	$53.33	open: 52.79	+1.44	1,400	$53.99	$52.59	$52.31	$55.00	$18.66		33.81	$15.89b		1.00	1.59	
minyanville	vrx	+2.753%	53.75 usd	52.79	+1.440	1,583,562	53.99	52.59	52.31	55.00	24.06	295,568,480						
msn-money	vrx	+2.75%	53.75	52.79	+1.44	1.58 mil	53.99	52.59	52.31	55.00	18.07	295.57 mil	-52.70	15.54 bil	2.27%	1.19	-8.43	
nasdaq-com	vrx	2.75%	$ 53.75		1.44	1,583,562	$ 53.99	$ 52.59	$ 52.31	$ 55	$ 18.07	298,062,000		$ 16,020,832,500	0.73 %	$0.380000	$ -1.14	
optimum	vrx	+2.75%	53.75 ( 4:15 pm edt)	52.79	+1.44	1,583,562	53.99	52.59	52.31	66.31	24.06	295.57m		15.9b	0.71	0.38		
paidcontent	vrx	+2.753%	53.75 usd	52.79	+1.440	1,583,562	53.99	52.59	52.31	55.00	24.06	295,568,480						
pc-quote	vrx	2.75%	53.75	52.79	1.44	1,583,562	53.99	52.59	52.31	55.00	18.07	290,076,707	-51.28431	15,591,623,000		1.0		
personal-wealth-biz	vrx	+2.75%	53.75	52.79		1,583,562	53.99	52.59	52.31	55.00	13.67				0.36	0.19	-0.852	
predictwallstreet	vrx	+2.75%	53.75		+1.44	1,583,562												
raymond-james	vrx	2.75	53.75	52.79	1.44	1,583,562	53.99	52.59	53.75	55.00	18.66						-1.14	
renewable-energy-world	vrx	+2.753%	53.75 usd	52.79	+1.440	1,583,562	53.99	52.59	52.31	55.00	24.06	295,568,480						
screamingmedia	vrx	+2.75%	$	open: 52.79	+1.44	1,400	$53.99	$52.59	$52.31	$55.00	$18.66		33.81	$15.89b		1.00	1.59	
scroli	vrx	%	vrx			0												
simple-stock-quotes	vrx	+2.75%	last trade: 53.75		change: 1.440													
smartmoney	vrx	(2.75%)	53.75	$52.79	1.44	1,583,562	$53.99	$52.59	$52.31	$55.00	$18.07			15,591,600	0.73%	$1.00		
stocknod	vrx	+2.753%	53.75 usd	52.79	+1.440	1,583,562	53.99	52.59	52.31	55.00	24.06	295,568,480						
stockpickr	vrx	2.75%	$53.75 1.44 | 2.75%	52.61	1.44	1.58m	53.99	52.59	52.31	55.00	18.07							
stocksmart	vrx	.0 %	$50.6	28.29	0	184,230	52.15	50.5										
stocktwits	vrx	2.71%	53.73		+1.42													
streetinsider-com	vrx	2.75%	53.75	$52.79	+1.44	1,583,562	$53.99	$52.59	$52.31	$66.31	$24.06						$0.00	
thecramerreport	vrx		53.75	52.79	+1.44	1583562	53.99	52.59										
thestree	vrx	2.75%	$53.75	52.61	1.44	1583562	53.99	52.59	52.31	-55.0	18.07	2.98061756e8		1.5591610456e10				
tickerspy	vrx	2.75%	$53.75	52.79	+1.44	1,583,562	53.99	52.59	52.31	55.00	18.07		-51.3	15.5b	0.00%	$1.00		
tmx-quotemedia	vrx	2.75%	53.750	52.790	1.440	1,583,562	53.990	52.590	52.310	55.000	18.660	295,568,480		15,886,805,800			-0.99	
updown	vrx	2.75%	$53.75	$52.79	$1.44	1,582,162	$53.99	$52.59	$52.31	$55.00	$18.66	298.06b		$15.48b			-0.86	
wallstreetsurvivor	vrx	3.44%	53.75	52.79	1.79	1,583,562	53.99	52.59		55.00	21.92			$16b	0.70%	1.28 -	-1.06	
yahoo-finance	vrx	2.75%	53.75	52.79	1.44	1,583,562	53.99	52.59	52.31	55.00	18.07			16.02b	0.70%	0.38	-0.85	
ycharts-com	vrx	+2.71%	53.73		+1.42					66.31	24.06			16.35b	0.68%		-1.02	
zacks	vrx	(2.75%)	53.75		1.44	vol.  1,583,562	53.99	52.59		55.00	18.07							
advfn	sxt	-0.24	37.81	37.92	-0.09	167796	37.92	37.66										
barchart	sxt	-0.24%	37.81	37.92	-0.09	167,796	37.92	37.66	37.90	38.44	25.07		16.85	$1.89 b	2.27%	$0.84	+2.22	
barrons	sxt	0.24%	37.81	37.92	-0.09	161,807	37.92	37.66				49.42 million		$1.90 billion	2.22%	$0.21		
bloomberg	sxt	-0.237%	37.810	37.920	-0.090	167,796	37.920	37.660		38.44	25.69	50.061mil	17.186	1,892.818mil	2.167	0.210 regular cash	2.200	
boston-com	sxt	-0.2375%	37.81 usd	37.92	-0.0900	167,796	37.92	37.66	37.90	38.23	25.69	50,061,307						
bostonmerchant	sxt	-0.2375%	37.81 usd	37.92	-0.0900	167,796	37.92	37.66	37.90	38.23	25.69	50,061,307						
business-insider	sxt	-0.2375%	37.81 usd	37.92	-0.0900	167,796	37.92	37.66	37.90	38.23	25.69	50,061,307						
chron	sxt	-0.2375%	37.81 usd	37.92	-0.0900	167,796	37.92	37.66	37.90	38.23	25.69	50,061,307						
cio-com	sxt	-0.24%	37.81 usd	37.92	-0.0900	167,796	37.92	37.66	37.90	38.23	25.69	50,061,307	17.03	2b	2.2	0.84		
cnn-money	sxt	-0.24%today&rsquo;s change	37.81data as of 4:04pm et	37.92	-0.09	167,796	37.92	37.66	37.90				17.0	$1.9b	2.22%			
easystockalterts	sxt	-0.24%	37.81	37.92	-0.09	167796	37.92	37.66	37.90	38.44	25.69		17.03				2.22	
eresearch-fidelity-com	sxt	-0.24%	37.8100	37.9200	-0.0900	167,796	37.9200	37.6600	37.9000	38.4400	25.6900	50,061,000	17.07	$1.90b	2.22%	$0.210000		
finance-abc7-com	sxt	-0.2375%	37.81 usd	37.92	-0.0900	167,796	37.92	37.66	37.90	38.23	25.69	50,061,307						
finance-abc7chicago-com	sxt	-0.2375%	37.81 usd	37.92	-0.0900	167,796	37.92	37.66	37.90	38.23	25.69	50,061,307						
financial-content	sxt	-0.2375%	37.81 usd	37.92	-0.0900	167,796	37.92	37.66	37.90	38.23	25.69	50,061,307						
finapps-forbes-com	sxt	-0.2%	$37.81	37.92	-0.09	167,796	37.92	37.66	37.90	38.44	25.69	50 mil	17.0	2 bil	2.2	0.84	2.22	
finviz	sxt	-0.24%	37.81			167,796			37.90	-1.64%	50.86%	50.06m	17.07	1.90b		0.84	2.22	
fool	sxt	-0.24%	$37.81	$37.92	-0.09	161,807	$37.92	$37.66	$37.90	$38.44	$25.69		17.10	$1.89b	2.90%	0.84		
foxbusiness	sxt		$37.81		-0.09	167,953			$37.90									
google-finance	sxt	(-0.24%)	37.81	37.92	-0.09	167,796.00	37.92	37.66		38.44	25.69	50.06m	17.03	1.89b	2.22	0.21	2.22	
howthemarketworks	sxt	1.996%	37.81	37.92	0.74	161,807	37.92	37.66	37.07									
hpcwire	sxt	-0.2375%	37.81 usd	37.92	-0.0900	167,796	37.92	37.66	37.90	38.23	25.69	50,061,307						
insidestocks	sxt	-0.24%	37.81	37.92	-0.09	161807	37.92	37.66					price earnings ratio: 17.19					
investopedia	sxt	-0.24 %	$37.81	37.92	-0.09				37.90									
investorguide	sxt	-0.24%	37.81	37.92	-0.09		37.92	37.66		38.23	25.69		17.08	1.893b			2.219	
marketintellisearch	sxt	-0.24 %	$37.81	$37.92	-0.09	142.50k	$37.92	$37.66	$37.90			50.06m	17.07	1.90b	2.22 %		2.22	
marketwatch	sxt	-0.24%	$37.81	open: 37.92	-0.09	5,821	$37.92	$37.66	$37.90	$38.44	$25.69		17.11	$1.90b	2.22%	0.21	2.21	
minyanville	sxt	-0.2375%	37.81 usd	37.92	-0.0900	167,796	37.92	37.66	37.90	38.23	25.69	50,061,307						
msn-money	sxt	-0.24%	37.81	37.92	-0.09	167,796	37.92	37.66	37.90	38.44	25.69	50.06 mil	17.03	1.9 bil	2.22%	0.84	2.22	
nasdaq-com	sxt	0.24%	$ 37.81		0.09	167,796	$ 37.92	$ 37.66	$ 37.90	$ 38.44	$ 25.69	50,061,000	17.03	$ 1,892,806,410	2.22 %	$0.840000	$ 2.22	
optimum	sxt	-0.24%	37.81 ( 4:15 pm edt)	37.92	-0.09	167,796	37.92	37.66	37.90	38.44	25.69	50.06m	17.0	1.9b	2.22	0.84	2.22	
paidcontent	sxt	-0.2375%	37.81 usd	37.92	-0.0900	167,796	37.92	37.66	37.90	38.23	25.69	50,061,307						
pc-quote	sxt	-0.24%	37.81	37.92	-0.09	167,796	37.92	37.66	37.9	38.44	25.69	50,180,161	17.07207	1,897,312,000		0.21		
personal-wealth-biz	sxt	-0.24%	37.81	37.92	-0.09	167,953	37.92	37.66	37.90	38.23	25.69		17.08		2.16	0.82	2.219	
predictwallstreet	sxt	-0.24%	37.81		-0.09	167,796												
raymond-james	sxt	-0.24	37.81	37.92	-0.09	167,796	37.92	37.66	37.81	38.44	25.69		17.03				2.22	
renewable-energy-world	sxt	-0.2375%	37.81 usd	37.92	-0.0900	167,796	37.92	37.66	37.90	38.23	25.69	50,061,307						
screamingmedia	sxt	-0.24%	$	open: 37.92	-0.09	5,821	$37.92	$37.66	$37.90	$38.44	$25.69		17.11	$1.90b	2.22%	0.21	2.21	
scroli	sxt	%	sxt			0												
simple-stock-quotes	sxt	-0.24%	last trade: 37.81		change: -0.090								p/e ratio: 17.08					
smartmoney	sxt	(-0.24%)	37.81	$37.92	-0.09	167,796	$37.92	$37.66	$37.90	$38.44	$25.69			1,897,300	2.22%	$0.21		
stocknod	sxt	-0.2375%	37.81 usd	37.92	-0.0900	167,796	37.92	37.66	37.90	38.23	25.69	50,061,307						
stockpickr	sxt	-0.24%	$37.81 -0.09 | -0.24%	37.92	-0.09	167.80k	37.92	37.66	37.90	38.44	25.69							
stocksmart	sxt	.0 %	$37.43	37.12	0	28,598	38.43	37.43										
stocktwits	sxt	-0.26%	37.80		-0.10													
streetinsider-com	sxt	0.24%	37.81	$37.92	-0.09	167,796	$37.92	$37.66	$37.90	$38.44	$25.69		17.03				$2.22	
thecramerreport	sxt		37.81	37.92	-0.09	167796	37.92	37.66										
thestree	sxt	-0.24%	$37.81	37.92	-0.09	167796	37.92	37.66	37.9	-38.44	25.69	5.0061307e7		1.897323535e9				
tickerspy	sxt	-0.24%	$37.81	37.92	-0.09	167,796	37.92	37.66	37.90	38.44	25.69		17.1	1.8b	2.22%	$0.21		
tmx-quotemedia	sxt	-0.24%	37.810	37.920	-0.090	167,953	37.920	37.660	37.900	38.440	25.690	50,061,307	17.10	1,892,818,018	2.216	0.210 usd	2.22	
updown	sxt	-0.24%	$37.81	$37.92	-$0.09	161,807	$37.92	$37.66	$37.90	$38.44	$25.69	50.06b	16.99	$1.85b			2.23	
wallstreetsurvivor	sxt	2.00%	37.81	37.92	0.74	161,807	37.92	37.66		38.44	26.45		17.10	$2b	2.20%	0.79 -	2.17	
yahoo-finance	sxt	0.24%	37.81	37.92	0.09	167,796	37.92	37.66	37.90	38.44	25.69		17.04	1.89b	2.20%	0.84	2.22	
ycharts-com	sxt	-0.26%	37.80		-0.10					38.44	25.69		17.03	1.89b	2.31%		2.22	
zacks	sxt	(-0.24%)	37.81		-0.09	vol.  167,796	37.92	37.66		38.44	25.69		17.23	1.90 b	2.22	0.84	2.2	
advfn	pgnx	-2.16	7.24	7.41	-0.16	24433	7.41	7.195										
barchart	pgnx	-2.16%	7.24	7.41	-0.16	29,353	7.41	7.19	7.40	8.69	4.00		0.00	$241.53 m			-2.25	
barrons	pgnx	2.16%	7.24	7.41	-0.16	24,433	7.41	7.195				32.59 million		$248.21 million	pgnx has not issued dividends in more than 1 year.			
bloomberg	pgnx	-2.162%	7.240	7.410	-0.160	24,433	7.410	7.195		8.69	4.00	33.542mil		242.847mil			-2.250	
boston-com	pgnx	-2.162%	7.240 usd	7.410	-0.1600	24,433	7.410	7.195	7.400	8.690	4.000	33,542,346						
bostonmerchant	pgnx	-2.162%	7.240 usd	7.410	-0.1600	24,433	7.410	7.195	7.400	8.690	4.000	33,542,346						
business-insider	pgnx	-2.162%	7.240 usd	7.410	-0.1600	24,433	7.410	7.195	7.400	8.690	4.000	33,542,346						
chron	pgnx	-2.162%	7.240 usd	7.410	-0.1600	24,433	7.410	7.195	7.400	8.690	4.000	33,542,346						
cio-com	pgnx	-2.16%	7.240 usd	7.410	-0.1600	24,433	7.410	7.195	7.400	8.690	4.000	33,542,346		243m				
cnn-money	pgnx	-2.16%	7.24	7.41	-0.16	24,433	7.41	7.20	7.40				nm	$242.8m				
easystockalterts	pgnx	-2.16%	7.24	7.41	-0.16	24433	7.41	7.20	7.40	8.69	4.00						-2.25	
eresearch-fidelity-com	pgnx	-2.16%	7.2400	7.4100	-0.1600	24,433	7.4100	7.1950	7.4000	8.6900	4.0000	33,542,000	nm	$248.21m				
finance-abc7-com	pgnx	-2.162%	7.240 usd	7.410	-0.1600	24,433	7.410	7.195	7.400	8.690	4.000	33,542,346						
finance-abc7chicago-com	pgnx	-2.162%	7.240 usd	7.410	-0.1600	24,433	7.410	7.195	7.400	8.690	4.000	33,542,346						
financial-content	pgnx	-2.162%	7.240 usd	7.410	-0.1600	24,433	7.410	7.195	7.400	8.690	4.000	33,542,346						
finapps-forbes-com	pgnx	-2.2%	$7.24	7.41	-0.16	24,433	7.41	7.20	7.40	8.69	4.00	34 mil		243 mil	0.0	0.00	-2.25	
finviz	pgnx	-2.16%	7.24			24,433			7.40	-16.69%	81.00%	33.54m		242.83m			-2.25	
fool	pgnx	-2.16%	$7.24	$7.41	-0.16	24,433	$7.41	$7.20	$7.40	$8.69	$4.00		0.00	$242.85m				
foxbusiness	pgnx		$7.24		-0.16	24,433			$7.40									
google-finance	pgnx	(-2.16%)	7.24	7.41	-0.16	24,433.00	7.41	7.20		8.69	4.00	33.54m		242.85m			-2.25	
howthemarketworks	pgnx	0.836%	7.24	7.41	0.06	19,625	7.41	7.195	7.18									
hpcwire	pgnx	-2.162%	7.240 usd	7.410	-0.1600	24,433	7.410	7.195	7.400	8.690	4.000	33,542,346						
insidestocks	pgnx	-2.16%	7.24	7.41	-0.16	24433	7.41	7.20										
investopedia	pgnx	-2.16 %	$7.24	7.41	-0.16				7.40									
investorguide	pgnx	-2.16%	7.24	7.41	-0.16		7.41	7.195		8.69	4.00			242.8m			-2.253	
marketintellisearch	pgnx	-2.16 %	$7.24	$7.41	-0.16	24.20k	$7.41	$7.20	$7.40			33.54m	0.00	0.25b	0.0 %		-2.25	
marketwatch	pgnx	-2.16%	$7.24	open: 7.41	-0.16	4,808	$7.41	$7.20	$7.40	$8.69	$4.00			$248.21m				
minyanville	pgnx	-2.162%	7.240 usd	7.410	-0.1600	24,433	7.410	7.195	7.400	8.690	4.000	33,542,346						
msn-money	pgnx	-2.16%	7.24	7.41	-0.16	24,433	7.41	7.20	7.40	8.69	4.00	33.54 mil	-3.22	248.21 mil			-2.25	
nasdaq-com	pgnx	2.16%	$ 7.24	$ 7.41	0.16	24,433	$ 7.41	$ 7.195	$ 7.40	$ 8.69	$ 4	33,542,000		$ 242,844,080			$ -2.25	
optimum	pgnx	-2.16%	7.24 ( 4:30 pm edt)	7.41	-0.16	24,433	7.41	7.20	7.40	8.69	4.00	33.54m		242.8m			-2.25	
paidcontent	pgnx	-2.162%	7.240 usd	7.410	-0.1600	24,433	7.410	7.195	7.400	8.690	4.000	33,542,346						
pc-quote	pgnx	-2.16%	7.24	7.41	-0.16	24,433	7.41	7.195	7.4	8.69	4.00	34,283,260	-3.28889	248,211,000				
personal-wealth-biz	pgnx	-2.16%	7.24	7.41	-0.16	24,433	7.41	7.195	7.40	8.69	4.00					0.00	-2.253	
predictwallstreet	pgnx	-2.16%	7.24		-0.16	24,433												
raymond-james	pgnx	-2.16	7.24	7.41	-0.16	24,433	7.41	7.20	7.24	8.69	4.00						-2.25	
renewable-energy-world	pgnx	-2.162%	7.240 usd	7.410	-0.1600	24,433	7.410	7.195	7.400	8.690	4.000	33,542,346						
screamingmedia	pgnx	-2.16%	$	open: 7.41	-0.16	4,808	$7.41	$7.20	$7.40	$8.69	$4.00			$248.21m				
scroli	pgnx	%	pgnx			0												
simple-stock-quotes	pgnx	-2.16%	last trade: 7.24		change: -0.160													
smartmoney	pgnx	(-2.16%)	7.24	$7.41	-0.16	24,433	$7.41	$7.20	$7.40	$8.69	$4.00			248,200	0.00%	$0.00		
stocknod	pgnx	-2.162%	7.240 usd	7.410	-0.1600	24,433	7.410	7.195	7.400	8.690	4.000	33,542,346						
stockpickr	pgnx	-2.16%	$7.24 -0.16 | -2.16%	7.41	-0.16	24.43k	7.41	7.20	7.40	8.69	4.00							
stocksmart	pgnx	.0 %	$7.85	5.38	0	4,987	8.2	7.83										
stocktwits	pgnx	-2.16%	7.24		-0.16													
streetinsider-com	pgnx	2.16%	7.24	$7.41	-0.16	24,433	$7.41	$7.20	$7.40	$8.69	$4.00						$-2.25	
thecramerreport	pgnx		7.24	7.41	-0.16	24433	7.41	7.195										
thestree	pgnx	-2.16%	$7.24	7.41	-0.16	24433	7.41	7.2	7.4	-8.69	4.0	3.3542346e7		2.4821336e8				
tickerspy	pgnx	-2.16%	$7.24	7.41	-0.16	24,433	7.41	7.20	7.40	8.69	4.00		-3.3	247.1m	0.00%	$0.00		
tmx-quotemedia	pgnx	-2.16%	7.240	7.410	-0.160	24,433	7.410	7.195	7.400	8.690	4.000	33,542,346		242,846,585			-2.25	
updown	pgnx	-2.16%	$7.24	$7.41	-$0.16	19,625	$7.41	$7.20	$7.40	$8.69	$4.00	33.54b		$241m			-2.25	
wallstreetsurvivor	pgnx	0.84%	7.24	7.41	0.06	19,625	7.41	7.20		8.69	4.00			$248m			-2.14	
yahoo-finance	pgnx	2.16%	7.24	7.41	0.16	24,433	7.41	7.20	7.40	8.69	4.00			242.84m			-2.25	
ycharts-com	pgnx	-2.16%	7.24		-0.16					8.69	4.00			241.53m	0.00%		-2.25	
zacks	pgnx	(-2.16%)	7.24		-0.16	vol.  24,433	7.41	7.20		8.69	4.00			248.21 m	0.00	0.00	-2.25	
advfn	wgov																	
barrons	wgov	1.32%	35.24	35.65	-0.47	171,040	35.69	34.92				69.86 million		$2.46 billion	0.79%	$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	-1.32%	35.24	35.65	-0.47	171,840	35.69	34.92	35.71				20.7	$2.4b	0.79%			
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	(-1.32%)	35.24	35.65	-0.47	171,840.00	35.69	34.92		39.52	24.44	68.78m	20.76	2.42b	0.79	0.07	1.70	
howthemarketworks	wgov																	
hpcwire	wgov																	
insidestocks	wgov																	
investorguide	wgov		0.00															
marketintellisearch	wgov	4.48 %	$1.40	$1.37	0.06	1411.00k	$1.44	$1.35	$1.34						%			
marketwatch	wgov	-1.32%	$35.25	open: 35.65	-0.47	4,048	$35.69	$34.92	$35.71	$39.52	$24.44		169.91	$2.46b	0.79%	0.07	0.21	
minyanville	wgov																	
msn-money	wgov	-1.32%	35.24	35.65	-0.47	171,840	35.69	34.92	35.71	39.52	24.44	68.78 mil	20.61	2.46 bil	0.78%	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	-1.32%	$	open: 35.65	-0.47	4,048	$35.69	$34.92	$35.71	$39.52	$24.44		169.91	$2.46b	0.79%	0.07	0.21	
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	-1.43%	35.20		-0.51													
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	1.09%	35.24	35.65	0.38	171,540	35.69	34.92		39.52	24.44		21.20	$2b	0.80%	0.24 -	1.59	
ycharts-com	wgov	+2.44%	35.71		+0.85					39.52	24.44							
zacks	wgov																	
advfn	anth	-1.47	8.06	8.2	-0.12	97341	8.42	7.96										
barchart	anth	-1.47%	8.06	8.20	-0.12	99,924	8.42	7.96	8.18	9.08	2.82		0.00	$265.25 m			-1.68	
barrons	anth	1.47%	8.06	8.20	-0.12	97,341	8.42	7.96				22.91 million		$377.64 million	anth has not issued dividends in more than 1 year.			
bloomberg	anth	-1.467%	8.060	8.200	-0.120	97,341	8.420	7.960		9.08	2.82	32.974mil		265.773mil			-1.680	
boston-com	anth	-1.467%	8.060 usd	8.200	-0.1200	97,341	8.420	7.960	8.180	9.080	2.820	32,974,267						
bostonmerchant	anth	-1.467%	8.060 usd	8.200	-0.1200	97,341	8.420	7.960	8.180	9.080	2.820	32,974,267						
business-insider	anth	-1.467%	8.060 usd	8.200	-0.1200	97,341	8.420	7.960	8.180	9.080	2.820	32,974,267						
chron	anth	-1.467%	8.060 usd	8.200	-0.1200	97,341	8.420	7.960	8.180	9.080	2.820	32,974,267						
cio-com	anth	-1.47%	8.060 usd	8.200	-0.1200	97,341	8.420	7.960	8.180	9.080	2.820	32,974,267		266m				
cnn-money	anth	-1.47%	8.06	8.42	-0.12	94,548	8.42	7.96	8.18				nm	$265.8m				
easystockalterts	anth	-1.46%	8.06	8.20	-0.12	97341	8.42	7.96	8.18	9.08	2.82						-1.64	
eresearch-fidelity-com	anth	-1.47%	8.0600	8.2000	-0.1200	97,341	8.4200	7.9600	8.1800	9.0800	2.8200	39,641,000	nm	$324.26m				
finance-abc7-com	anth	-1.467%	8.060 usd	8.200	-0.1200	97,341	8.420	7.960	8.180	9.080	2.820	32,974,267						
finance-abc7chicago-com	anth	-1.467%	8.060 usd	8.200	-0.1200	97,341	8.420	7.960	8.180	9.080	2.820	32,974,267						
financial-content	anth	-1.467%	8.060 usd	8.200	-0.1200	97,341	8.420	7.960	8.180	9.080	2.820	32,974,267						
finapps-forbes-com	anth	-1.5%	$8.06	8.20	-0.12	97,341	8.42	7.96	8.18	9.08	2.82	40 mil		320 mil	0.0	0.00	-1.68	
finviz	anth	-1.47%	8.06			97,341			8.18	-11.23%	185.82%	32.84m		264.69m			-1.68	
fool	anth	-1.47%	$8.06	$8.20	-0.12	97,341	$8.42	$7.96	$8.18	$9.08	$2.82		0.00	$265.77m				
foxbusiness	anth		$8.06		-0.12	97,341			$8.18									
google-finance	anth	(-1.47%)	8.06	8.20	-0.12	97,341.00	8.42	7.96		9.08	2.82	39.64m		319.51m			-1.49	
howthemarketworks	anth	-1.346%	8.06	8.2	-0.11	94,548	8.42	7.96	8.17									
hpcwire	anth	-1.467%	8.060 usd	8.200	-0.1200	97,341	8.420	7.960	8.180	9.080	2.820	32,974,267						
insidestocks	anth	-1.47%	8.06	8.20	-0.12	97341	8.42	7.96										
investopedia	anth	-1.47 %	$8.06	8.20	-0.12				8.18									
marketintellisearch	anth	-1.47 %	$8.06	$8.20	-0.12	96.00k	$8.42	$7.96	$8.18			32.84m	0.00	0.27b	0.0 %		-1.68	
marketwatch	anth	-1.47%	$8.06	open: 8.20	-0.12	2,993	$8.42	$7.96	$8.18	$9.08	$2.82			$377.64m				
minyanville	anth	-1.467%	8.060 usd	8.200	-0.1200	97,341	8.420	7.960	8.180	9.080	2.820	32,974,267						
msn-money	anth	-1.47%	8.06	8.20	-0.12	97,341	8.42	7.96	8.18	9.08	2.82	39.64 mil	-5.41	324.26 mil			-1.68	
nasdaq-com	anth	1.47%	$ 8.06	$ 8.20	0.12	97,341	$ 8.42	$ 7.96	$ 8.18	$ 9.08	$ 2.82	32,974,000		$ 265,770,440			$ -1.68	
optimum	anth	-1.47%	8.06 ( 4:30 pm edt)	8.20	-0.12	97,341	8.42	7.96	8.18	9.08	2.82	32.97m		265.8m			-1.64	
paidcontent	anth	-1.467%	8.060 usd	8.200	-0.1200	97,341	8.420	7.960	8.180	9.080	2.820	32,974,267						
pc-quote	anth	-1.47%	8.06	8.2	-0.12	97,341	8.42	7.96	8.18	9.08	2.82	40,231,191	-5.48993	324,263,000				
personal-wealth-biz	anth	-1.47%	8.06	8.20	-0.12	97,341	8.42	7.96	8.18	9.08	2.82					0.00	-1.722	
predictwallstreet	anth	-1.47%	8.06		-0.12	97,341												
raymond-james	anth	-1.47	8.06	8.20	-0.12	97,341	8.42	7.96	8.06	9.08	2.82						-1.68	
renewable-energy-world	anth	-1.467%	8.060 usd	8.200	-0.1200	97,341	8.420	7.960	8.180	9.080	2.820	32,974,267						
screamingmedia	anth	-1.47%	$	open: 8.20	-0.12	2,993	$8.42	$7.96	$8.18	$9.08	$2.82			$377.64m				
scroli	anth	%	anth			0												
simple-stock-quotes	anth	-1.47%	last trade: 8.06		change: -0.120													
smartmoney	anth	(-1.47%)	8.06	$8.20	-0.12	97,341	$8.42	$7.96	$8.18	$9.08	$2.82			269,700	0.00%	$0.00		
stocknod	anth	-1.467%	8.060 usd	8.200	-0.1200	97,341	8.420	7.960	8.180	9.080	2.820	32,974,267						
stockpickr	anth	-1.47%	$8.06 -0.12 | -1.47%	8.20	-0.12	97.34k	8.42	7.96	8.18	9.08	2.82							
stocksmart	anth	.0 %	$7.7	4.89	0	2,535	7.92	7.6										
stocktwits	anth	-1.47%	8.06		-0.12													
streetinsider-com	anth	1.47%	8.06	$8.20	-0.12	97,341	$8.42	$7.96	$8.18	$9.08	$2.82						$-1.64	
thecramerreport	anth		8.06	8.20	-0.12	97341	8.42	7.96										
thestree	anth	-1.47%	$8.06	8.2	-0.12	97341	8.42	7.96	8.18	-9.08	2.82	3.2974267e7		2.69729504e8				
tickerspy	anth	-1.47%	$8.06	8.20	-0.12	97,341	8.42	7.96	8.18	9.08	2.82		-5.5	269.2m	0.00%	$0.00		
tmx-quotemedia	anth	-1.47%	8.060	8.200	-0.120	97,341	8.420	7.960	8.180	9.080	2.820	32,974,267		265,772,592			-1.64	
updown	anth	-1.47%	$8.06	$8.20	-$0.12	94,348	$8.42	$7.96	$8.18	$9.08	$2.82	32.97b		$270m			-1.72	
wallstreetsurvivor	anth	-1.35%	8.06	8.20	-0.11	94,548	8.42	7.96		9.08	2.82			$270m			-1.76	
yahoo-finance	anth	1.47%	8.06	8.20	0.12	97,341	8.42	7.96	8.18	9.08	2.82			265.77m			-1.72	
ycharts-com	anth	-1.47%	8.06		-0.12					9.08	2.82			265.25m	0.00%		-1.68	
zacks	anth	(-1.47%)	8.06		-0.12	vol.  97,341	8.42	7.96		9.08	2.82			324.26 m	0.00	0.00	-1.68	
advfn	wr	-0.55	27.06	27.08	-0.15	476590	27.19	26.98										
barchart	wr	-0.55%	27.06	27.08	-0.15	476,590	27.19	26.98	27.21	27.64	20.41		14.95	$3.07 b	4.76%	$1.28	+1.80	
barrons	wr	0.55%	27.06	27.08	-0.15	475,986	27.19	26.98				111.63 million		$3.09 billion	4.73%	$0.32		
bloomberg	wr	-0.551%	27.060	27.080	-0.150	476,590	27.190	26.980		27.98	21.45	113.690mil	15.033	3,076.454mil	4.658	0.320 regular cash	1.800	
boston-com	wr	-0.5513%	27.06 usd	27.08	-0.1500	476,590	27.19	26.98	27.21	27.98	21.45	113,690,101						
bostonmerchant	wr	-0.5513%	27.06 usd	27.08	-0.1500	476,590	27.19	26.98	27.21	27.98	21.45	113,690,101						
business-insider	wr	-0.5513%	27.06 usd	27.08	-0.1500	476,590	27.19	26.98	27.21	27.98	21.45	113,690,101						
chron	wr	-0.5513%	27.06 usd	27.08	-0.1500	476,590	27.19	26.98	27.21	27.98	21.45	113,690,101						
cio-com	wr	-0.55%	27.06 usd	27.08	-0.1500	476,590	27.19	26.98	27.21	27.98	21.45	113,690,101	15.12	3b	4.7	1.28		
cnn-money	wr	-0.55%	27.06	27.08	-0.15	476,590	27.19	26.98	27.21				15.1	$3.1b	4.73%			
easystockalterts	wr	-0.55%	27.06	27.08	-0.15	476590	27.19	26.98	27.21	27.98	21.36		15.12				1.79	
eresearch-fidelity-com	wr	-0.55%	27.0600	27.0800	-0.1500	476,590	27.1900	26.9800	27.2100	27.9800	21.3550	113,690,000	15.20	$3.09b	4.70%	$0.320000		
finance-abc7-com	wr	-0.5513%	27.06 usd	27.08	-0.1500	476,590	27.19	26.98	27.21	27.98	21.45	113,690,101						
finance-abc7chicago-com	wr	-0.5513%	27.06 usd	27.08	-0.1500	476,590	27.19	26.98	27.21	27.98	21.45	113,690,101						
financial-content	wr	-0.5513%	27.06 usd	27.08	-0.1500	476,590	27.19	26.98	27.21	27.98	21.45	113,690,101						
finapps-forbes-com	wr	-0.6%	$27.06	27.08	-0.15	476,590	27.19	26.98	27.21	27.98	21.45	114 mil	15.0	3 bil	4.7	1.28	1.80	
finviz	wr	-0.55%	27.06			476,590			27.21	-2.12%	33.13%	113.74m	15.03	3.08b		1.28	1.80	
fool	wr	-0.55%	$27.06	$27.08	-0.15	476,590	$27.19	$26.98	$27.21	$27.98	$21.35		15.20	$3.08b	5.60%	1.28		
foxbusiness	wr		$27.06		-0.15	476,590			$27.21									
google-finance	wr	(-0.55%)	27.06	27.08	-0.15	476,590.00	27.19	26.98		27.98	21.35	113.69m	15.05	3.08b	4.73	0.32	1.80	
howthemarketworks	wr	0.557%	27.06	27.08	0.15	475,986	27.19	26.98	26.91									
hpcwire	wr	-0.5513%	27.06 usd	27.08	-0.1500	476,590	27.19	26.98	27.21	27.98	21.45	113,690,101						
insidestocks	wr	-0.55%	27.06	27.08	-0.15	475986	27.19	26.98					price earnings ratio: 15.03					
investopedia	wr	-0.55 %	$27.06	27.08	-0.15				27.21									
investorguide	wr	-0.55%	27.06	27.08	-0.15		27.19	26.98		27.98	21.45		15.18	3.076b			1.792	
marketintellisearch	wr	-0.55 %	$27.06	$27.08	-0.15	458.70k	$27.19	$26.98	$27.21			113.74m	15.12	3.09b	4.7 %		1.80	
marketwatch	wr	-0.55%	$27.06	open: 27.08	-0.15	2,490	$27.19	$26.98	$27.21	$27.98	$21.45		15.10	$3.09b	4.73%	0.32	1.79	
minyanville	wr	-0.5513%	27.06 usd	27.08	-0.1500	476,590	27.19	26.98	27.21	27.98	21.45	113,690,101						
msn-money	wr	-0.55%	27.06	27.08	-0.15	476,590	27.19	26.98	27.21	27.98	21.36	113.74 mil	14.95	3.1 bil	4.70%	1.28	1.80	
nasdaq-com	wr	0.55%	$ 27.06		0.15	476,590	$ 27.19	$ 26.98	$ 27.21	$ 27.98	$ 21.355	113,690,000	15.03	$ 3,076,451,400	4.7 %	$1.280000	$ 1.80	
optimum	wr	-0.55%	27.06 ( 4:15 pm edt)	27.08	-0.15	476,590	27.19	26.98	27.21	27.98	21.36	113.69m	15.1	3.1b	4.73	1.28	1.79	
paidcontent	wr	-0.5513%	27.06 usd	27.08	-0.1500	476,590	27.19	26.98	27.21	27.98	21.45	113,690,101						
pc-quote	wr	-0.55%	27.06	27.08	-0.15	476,590	27.19	26.98	27.21	27.98	21.36	114,320,214	15.03315	3,093,505,000		0.32		
personal-wealth-biz	wr	-0.55%	27.06	27.08	-0.15	476,590	27.19	26.98	27.21	27.98	21.45		15.18		4.63	1.26	1.792	
predictwallstreet	wr	-0.55%	27.06		-0.15	476,590												
raymond-james	wr	-0.55	27.06	27.08	-0.15	476,590	27.19	26.98	27.06	27.98	21.45		15.03				1.80	
renewable-energy-world	wr	-0.5513%	27.06 usd	27.08	-0.1500	476,590	27.19	26.98	27.21	27.98	21.45	113,690,101						
screamingmedia	wr	-0.55%	$	open: 27.08	-0.15	2,490	$27.19	$26.98	$27.21	$27.98	$21.45		15.10	$3.09b	4.73%	0.32	1.79	
scroli	wr	%	wr			0												
simple-stock-quotes	wr	-0.55%	last trade: 27.06		change: -0.150								p/e ratio: 15.18					
smartmoney	wr	(-0.55%)	27.06	$27.08	-0.15	476,590	$27.19	$26.98	$27.21	$27.98	$21.36			3,093,500	4.70%	$0.32		
stocknod	wr	-0.5513%	27.06 usd	27.08	-0.1500	476,590	27.19	26.98	27.21	27.98	21.45	113,690,101						
stockpickr	wr	-0.55%	$27.06 -0.15 | -0.55%	27.09	-0.15	476.59k	27.19	26.98	27.21	27.98	21.36							
stocksmart	wr	.0 %	$26.895	25.22	0	101,114	27.28	26.895										
stocktwits	wr	-0.59%	27.05		-0.16													
streetinsider-com	wr	0.55%	27.06	$27.08	-0.15	476,590	$27.19	$26.98	$27.21	$27.98	$21.36		15.12				$1.79	
thecramerreport	wr		27.06	27.08	-0.15	476590	27.19	26.98										
thestree	wr	-0.55%	$27.06	27.09	-0.15	476590	27.19	26.98	27.21	-27.98	21.36	1.13690101e8		3.093507648e9				
tickerspy	wr	-0.55%	$27.06	27.08	-0.15	476,590	27.19	26.98	27.21	27.98	21.36		15.0	3.0b	4.70%	$0.32		
tmx-quotemedia	wr	-0.55%	27.060	27.080	-0.150	476,590	27.190	26.980	27.210	27.980	21.450	113,690,101	15.20	3,076,454,133	4.730	0.320 usd	1.79	
updown	wr	-0.55%	$27.06	$27.08	-$0.15	473,396	$27.19	$26.98	$27.21	$27.98	$21.45	113.69b	15.00	$3.05b			1.81	
wallstreetsurvivor	wr	0.56%	27.06	27.08	0.15	475,986	27.19	26.98		27.98	23.24		15.20	$3b	4.70%	1.24 -	1.80	
yahoo-finance	wr	0.55%	27.06	27.08	0.15	476,590	27.19	26.98	27.21	27.98	21.45		15.10	3.08b	4.70%	1.28	1.79	
ycharts-com	wr	-0.59%	27.05		-0.16					27.98	21.45		15.03	3.07b	4.93%		1.80	
zacks	wr	(-0.55%)	27.06		-0.15	vol.  476,590	27.19	26.98		27.98	21.22		15.12	3.09 b	4.70	1.28	1.8	
advfn	endp	0.54	40.88	40.67	0.22	668262	40.94	40.31										
barchart	endp	+0.54%	40.88	40.67	+0.22	668,133	40.94	40.31	40.66	44.53	22.08		10.77	$4.79 b			+2.14	
barrons	endp	0.54%	40.88	40.67	+0.22	659,722	40.94	40.31				117.95 million		$4.74 billion	endp has not issued dividends in more than 1 year.			
bloomberg	endp	0.541%	40.880	40.670	0.220	668,262	40.940	40.310		44.53	22.08	116.547mil	14.394	4,764.422mil			2.840	
boston-com	endp	+0.5411%	40.88 usd	40.67	+0.2200	667,962	40.94	40.31	40.66	44.53	22.08	116,546,527						
bostonmerchant	endp	+0.5411%	40.88 usd	40.67	+0.2200	667,962	40.94	40.31	40.66	44.53	22.08	116,546,527						
business-insider	endp	+0.5411%	40.88 usd	40.67	+0.2200	667,962	40.94	40.31	40.66	44.53	22.08	116,546,527						
chron	endp	+0.5411%	40.88 usd	40.67	+0.2200	668,112	40.94	40.31	40.66	44.53	22.08	116,546,527						
cio-com	endp	+0.54%	40.88 usd	40.67	+0.2200	668,112	40.94	40.31	40.66	44.53	22.08	116,546,527	19.10	5b				
cnn-money	endp	+0.54%	40.88	40.67	+0.22	667,862	40.94	40.31	40.66				19.1	$4.8b				
easystockalterts	endp	0.54%	40.88	40.67	+0.22	663672	40.94	40.31	40.66	44.53	21.97		19.10				2.14	
eresearch-fidelity-com	endp	0.54%	40.8800	40.6700	0.2200	668,412	40.9400	40.3100	40.6600	44.5300	21.9700	116,547,000	19.09	$4.74b				
finance-abc7-com	endp	+0.5411%	40.88 usd	40.67	+0.2200	667,962	40.94	40.31	40.66	44.53	22.08	116,546,527						
finance-abc7chicago-com	endp	+0.5411%	40.88 usd	40.67	+0.2200	667,962	40.94	40.31	40.66	44.53	22.08	116,546,527						
financial-content	endp	+0.5411%	40.88 usd	40.67	+0.2200	667,962	40.94	40.31	40.66	44.53	22.08	116,546,527						
finapps-forbes-com	endp	0.5%	$40.88	40.67	0.22	668,262	40.94	40.31	40.66	44.53	22.08	117 mil	19.2	5 bil	0.0	0.00	2.13	
finviz	endp	0.54%	40.88			667,862			40.66	-8.20%	86.07%	116.55m	19.00	4.74b			2.14	
fool	endp	+0.54%	$40.88	$40.67	0.22	668,262	$40.94	$40.31	$40.66	$44.53	$21.97		19.00	$4.76b				
foxbusiness	endp		$40.88		+0.22	669,349			$40.66									
google-finance	endp	(0.54%)	40.88	40.67	+0.22	668,262.00	40.94	40.31		44.53	21.97	116.55m	19.11	4.76b			2.14	
howthemarketworks	endp	1.767%	40.88	40.67	0.71	668,112	40.94	40.31	40.17									
hpcwire	endp	+0.5411%	40.88 usd	40.67	+0.2200	668,112	40.94	40.31	40.66	44.53	22.08	116,546,527						
insidestocks	endp	+0.54%	40.88	40.67	+0.22	669148	40.94	40.31					price earnings ratio: 10.96					
investopedia	endp	+0.54 %	$40.88	40.67	+0.22				40.66									
investorguide	endp	+0.54%	40.88	40.80	+0.22		40.94	40.31		44.53	20.16		18.93	4.764b			2.148	
marketintellisearch	endp	0.59 %	$40.90	$40.67	0.24	657.70k	$40.94	$40.31	$40.66			116.55m	19.00	4.74b	0.0 %		2.14	
marketwatch	endp	+0.54%	$40.88	open: 40.67	+0.22	8,840	$40.94	$40.31	$40.66	$44.53	$22.08		19.40	$4.74b			2.11	
minyanville	endp	+0.5411%	40.88 usd	40.67	+0.2200	667,962	40.94	40.31	40.66	44.53	22.08	116,546,527						
msn-money	endp	+0.54%	40.88	40.67	+0.22	668,262	40.94	40.31	40.66	44.53	21.97	116.55 mil	19.01	4.74 bil			2.14	
nasdaq-com	endp	0.54%	$ 40.88	$ 40.67	0.22	668,262	$ 40.94	$ 40.31	$ 40.66	$ 44.53	$ 21.97	116,547,000	19.1	$ 4,764,441,360			$ 2.14	
optimum	endp	+0.54%	40.88 ( 4:00 pm edt)	40.67	+0.22	663,472	40.94	40.31	40.66	44.53	21.97	116.55m	19.1	4.8b			2.14	
paidcontent	endp	+0.5411%	40.88 usd	40.67	+0.2200	667,962	40.94	40.31	40.66	44.53	22.08	116,546,527						
pc-quote	endp	0.54%	40.88	40.67	0.22	668,412	40.94	40.31	40.66	44.53	21.97	115,927,752	18.91163	4,739,127,000				
personal-wealth-biz	endp	+0.54%	40.88	40.80		669,349	40.94	40.31	40.66	44.53	20.16		18.93			0.00	2.148	
predictwallstreet	endp	+0.54%	40.88		+0.22	668,262												
raymond-james	endp	0.54	40.88	40.67	0.22	668,262	40.94	40.31	40.88	44.53	22.08		18.67				2.19	
renewable-energy-world	endp	+0.5411%	40.88 usd	40.67	+0.2200	667,962	40.94	40.31	40.66	44.53	22.08	116,546,527						
screamingmedia	endp	+0.54%	$	open: 40.67	+0.22	8,690	$40.94	$40.31	$40.66	$44.53	$22.08		19.40	$4.74b			2.11	
scroli	endp	%	endp			0												
simple-stock-quotes	endp	+0.54%	last trade: 40.88		change: 0.220								p/e ratio: 18.93					
smartmoney	endp	(0.54%)	40.88	$40.67	0.22	668,262	$40.94	$40.31	$40.66	$44.53	$21.97			4,738,800	0.00%	$0.00		
stocknod	endp	+0.5411%	40.88 usd	40.67	+0.2200	667,962	40.94	40.31	40.66	44.53	22.08	116,546,527						
stockpickr	endp	0.54%	$40.88 0.22 | 0.54%	40.67	0.22	668.26k	40.94	40.31	40.66	44.53	21.97							
stocksmart	endp	.0 %	$41.5	35.88	0	133,212	41.72	41.32										
stocktwits	endp	0.54%	40.88		+0.22													
streetinsider-com	endp	0.54%	40.88	$40.67	+0.22	663,672	$40.94	$40.31	$40.66	$44.53	$21.97		19.10				$2.14	
thecramerreport	endp		40.88	40.80	+0.22	668412	40.94	40.31										
thestree	endp	0.54%	$40.88	40.67	0.22	668262	40.94	40.31	40.66	-44.53	21.97	1.16546527e8		4.738781788e9				
tickerspy	endp	0.54%	$40.88	40.67	+0.22	668,262	40.94	40.31	40.66	44.53	21.97		18.9	4.7b	0.00%	$0.00		
tmx-quotemedia	endp	0.54%	40.880	40.670	0.220	669,349	40.940	40.310	40.660	44.530	22.080	116,546,527	19.00	4,764,422,024			2.14	
updown	endp	0.54%	$40.88	$40.67	$0.22	659,722	$40.94	$40.31	$40.66	$44.53	$22.08	116.54b	18.52	$4.68b			2.19	
wallstreetsurvivor	endp	1.77%	40.88	40.67	0.71	667,562	40.94	40.31		44.53	24.17		19.00	$5b			2.20	
yahoo-finance	endp	0.54%	40.88	40.80	0.22	668,262	40.94	40.31	40.66	44.53	21.97		19.03	4.76b			2.15	
ycharts-com	endp	+0.54%	40.88		+0.22					44.53	22.08		19.01	4.79b	0.00%		2.15	
zacks	endp	(0.54%)	40.88		0.22	vol.  668,262	40.94	40.31		44.53	21.30		10.9	4.74 b	0.00	0.00	3.73	
advfn	alxn	0.95	47.96	47.37	0.45	977873	48.0	46.73										
barchart	alxn	+0.95%	47.96	47.37	+0.45	976,906	48.00	46.73	47.51	52.50	24.65		61.48	$8.76 b			+0.55	
barrons	alxn	0.95%	47.96	47.37	+0.45	977,771	48.00	46.73				186.07 million		$8.73 billion	alxn has not issued dividends in more than 1 year.			
bloomberg	alxn	0.947%	47.960	47.370	0.450	977,873	48.000	46.730		52.50	24.64	183.835mil	81.983	8,816.742mil			0.585	
boston-com	alxn	+0.9472%	47.96 usd	47.37	+0.4500	972,973	48.00	46.73	47.51	105.00	43.78	183,835,330						
bostonmerchant	alxn	+0.9472%	47.96 usd	47.37	+0.4500	972,973	48.00	46.73	47.51	105.00	43.78	183,835,330						
business-insider	alxn	+0.9472%	47.96 usd	47.37	+0.4500	972,973	48.00	46.73	47.51	105.00	43.78	183,835,330						
chron	alxn	+0.9472%	47.96 usd	47.37	+0.4500	972,973	48.00	46.73	47.51	105.00	43.78	183,835,330						
cio-com	alxn	+0.95%	47.96 usd	47.37	+0.4500	972,973	48.00	46.73	47.51	105.00	43.78	183,835,330	87.20	9b				
cnn-money	alxn	+0.95%today&rsquo;s change	47.96data as of 4:00pm et	47.37	+0.45	977,771	48.00	46.73	47.51				87.2	$8.8b				
easystockalterts	alxn	0.99%	47.98	47.37	+0.47	904004	48.00	46.73	47.51	105.00	43.78		87.24				0.55	
eresearch-fidelity-com	alxn	0.95%	47.9600	47.3700	0.4500	977,873	48.0000	46.7300	47.5100	52.5000	24.6450	183,835,000	87.17	$8.73b				
finance-abc7-com	alxn	+0.9472%	47.96 usd	47.37	+0.4500	972,973	48.00	46.73	47.51	105.00	43.78	183,835,330						
finance-abc7chicago-com	alxn	+0.9472%	47.96 usd	47.37	+0.4500	972,973	48.00	46.73	47.51	105.00	43.78	183,835,330						
financial-content	alxn	+0.9472%	47.96 usd	47.37	+0.4500	972,973	48.00	46.73	47.51	105.00	43.78	183,835,330						
finapps-forbes-com	alxn	0.9%	$47.96	47.37	0.45	977,873	48.00	46.73	47.51	52.50	24.64	184 mil	87.2	9 bil	0.0	0.00	0.55	
finviz	alxn	0.95%	47.96			977,873			47.51	-8.65%	94.60%	183.84m	86.38	8.73b			0.55	
fool	alxn	+0.95%	$47.96	$47.37	0.45	977,771	$48.00	$46.73	$47.51	$52.50	$24.65		86.40	$8.82b				
foxbusiness	alxn		$47.96		+0.45	1,009,248			$47.51									
google-finance	alxn	(0.95%)	47.96	47.37	+0.45	977,873.00	48.00	46.73		52.50	24.65	183.84m	87.38	8.82b			0.55	
howthemarketworks	alxn	1.977%	47.96	47.37	0.93	975,773	48	46.73	47.03									
hpcwire	alxn	+0.9472%	47.96 usd	47.37	+0.4500	975,773	48.00	46.73	47.51	105.00	43.78	183,835,330						
insidestocks	alxn	+0.95%	47.96	47.37	+0.45	894656	48.00	46.73					price earnings ratio: 48.20					
investopedia	alxn	+0.97 %	$47.97	47.37	+0.46				47.51									
investorguide	alxn	+0.95%	47.96	47.37	+0.45		48.00	46.73		52.50	24.305		86.54	8.817b			0.549	
marketintellisearch	alxn	0.95 %	$47.96	$47.37	0.45	971.50k	$48.00	$46.73	$47.51			183.84m	86.38	8.73b	0.0 %		0.55	
marketwatch	alxn	+0.95%	$47.96	open: 47.37	+0.45	6,377	$48.00	$46.73	$47.51	$52.50	$24.65		88.70	$8.73b			0.54	
minyanville	alxn	+0.9472%	47.96 usd	47.37	+0.4500	972,973	48.00	46.73	47.51	105.00	43.78	183,835,330						
msn-money	alxn	+0.95%	47.96	47.37	+0.45	977,873	48.00	46.73	47.51	52.50	24.65	183.84 mil	88.00	8.73 bil			0.55	
nasdaq-com	alxn	0.95%	$ 47.96	$ 47.37	0.45	977,873	$ 48	$ 46.73	$ 47.51	$ 52.50	$ 24.645	183,835,000	87.2	$ 8,816,726,600			$ 0.55	
optimum	alxn	+0.99%	47.98 ( 3:55 pm edt)	47.37	+0.47	857,962	48.00	46.73	47.51	105.00	43.78	183.84m	87.2	8.8b			0.55	
paidcontent	alxn	+0.9472%	47.96 usd	47.37	+0.4500	972,973	48.00	46.73	47.51	105.00	43.78	183,835,330						
pc-quote	alxn	0.95%	47.96	47.37	0.45	1,009,248	48.0	46.73	47.51	52.50	24.65	182,111,113	86.38182	8,734,049,000				
personal-wealth-biz	alxn	+0.95%	47.96	47.37		1,009,248	48.00	46.73	47.51	52.50	24.305		86.54			0.00	0.549	
predictwallstreet	alxn	+0.95%	47.96		+0.45	977,873												
raymond-james	alxn	0.95	47.96	47.37	0.45	977,873	48.00	46.73	47.96	52.50	24.65		41.70				1.15	
renewable-energy-world	alxn	+0.9472%	47.96 usd	47.37	+0.4500	972,973	48.00	46.73	47.51	105.00	43.78	183,835,330						
screamingmedia	alxn	+0.95%	$	open: 47.37	+0.45	3,679	$48.00	$46.73	$47.51	$52.50	$24.65		88.70	$8.73b			0.54	
scroli	alxn	%	alxn			0												
simple-stock-quotes	alxn	+0.95%	last trade: 47.96		change: 0.450								p/e ratio: 86.54					
smartmoney	alxn	(0.95%)	47.96	$47.37	0.45	977,873	$48.00	$46.73	$47.51	$52.50	$24.64			8,734,000	0.00%	$0.00		
stocknod	alxn	+0.9472%	47.96 usd	47.37	+0.4500	972,973	48.00	46.73	47.51	105.00	43.78	183,835,330						
stockpickr	alxn	0.95%	$47.96 0.45 | 0.95%	47.37	0.45	977.77k	48.00	46.73	47.51	52.50	24.65							
stocksmart	alxn	.0 %	$48.18	80.69	0	214,206	48.85	48.01										
stocktwits	alxn	0.99%	47.98		+0.47													
streetinsider-com	alxn	0.99%	47.98	$47.37	+0.47	904,004	$48.00	$46.73	$47.51	$105.00	$43.78		87.24				$0.55	
thecramerreport	alxn																	
thestree	alxn	0.95%	$47.96	47.37	0.45	977771	48.0	46.73	47.51	-52.5	24.65	1.8383533e8		8.734016528e9				
tickerspy	alxn	0.95%	$47.96	47.37	+0.45	977,873	48.00	46.73	47.51	52.50	24.64		86.4	8.7b	0.00%	$0.00		
tmx-quotemedia	alxn	0.95%	47.960	47.370	0.450	1,009,248	48.000	46.730	47.510	48.990	12.323	183,835,330	86.40	8,816,742,427			0.55	
updown	alxn	0.95%	$47.96	$47.37	$0.45	977,771	$48.00	$46.73	$47.51	$105.00	$43.78	183.83b	82.96	$8.64b			0.57	
wallstreetsurvivor	alxn	1.98%	47.96	47.37	0.93	972,871	48.00	46.73		52.50	27.03		86.40	$9b			0.52	
yahoo-finance	alxn	0.95%	47.96	47.37	0.45	977,873	48.00	46.73	47.51	52.50	24.65		87.36	8.82b			0.55	
ycharts-com	alxn	+0.99%	47.98		+0.47					47.58	12.32		22.01	8.76b	0.00%		2.18	
zacks	alxn	(0.95%)	47.96		0.45	vol.  977,873	48.00	46.73		52.50	24.31		62.1	8.73 b	0.00	0.00	.76	
advfn	oyog	3.68	104.97	100.01	3.73	215142	105.0	99.06										
barchart	oyog	+3.68%	104.97	99.06	+3.73	215,142	105.00	99.06	101.24	109.99	45.17		23.20	$642.42 m			+4.31	
barrons	oyog	3.68%	104.97	100.01	+3.73	215,142	105.00	99.06				6.19 million		$633.46 million	oyog has not issued dividends in more than 1 year.			
bloomberg	oyog	3.684%	104.970	100.010	3.730	215,142	105.000	99.060		109.99	45.17	6.257mil	24.355	656.786mil			4.310	
boston-com	oyog	+3.684%	104.97 usd	100.01	+3.730	215,142	105.00	99.06	101.24	109.99	45.17	6,256,892						
bostonmerchant	oyog	+3.684%	104.97 usd	100.01	+3.730	215,142	105.00	99.06	101.24	109.99	45.17	6,256,892						
business-insider	oyog	+3.684%	104.97 usd	100.01	+3.730	215,142	105.00	99.06	101.24	109.99	45.17	6,256,892						
chron	oyog	+3.684%	104.97 usd	100.01	+3.730	215,142	105.00	99.06	101.24	109.99	45.17	6,256,892						
cio-com	oyog	+3.68%	104.97 usd	100.01	+3.730	215,142	105.00	99.06	101.24	109.99	45.17	6,256,892	24.35	657m				
cnn-money	oyog	+3.68%	104.97	99.06	+3.73	215,142	105.00	99.06	101.24				24.4	$656.8m				
easystockalterts	oyog	3.73%	104.97	100.01	+3.73	215142	105.00	99.06	101.24	109.99	45.17		24.35				4.31	
eresearch-fidelity-com	oyog	3.68%	104.9700	100.0100	3.7300	215,142	105.0000	99.0600	101.2400	109.9900	45.1700	6,257,000	23.49	$633.46m				
finance-abc7-com	oyog	+3.684%	104.97 usd	100.01	+3.730	215,142	105.00	99.06	101.24	109.99	45.17	6,256,892						
finance-abc7chicago-com	oyog	+3.684%	104.97 usd	100.01	+3.730	215,142	105.00	99.06	101.24	109.99	45.17	6,256,892						
financial-content	oyog	+3.684%	104.97 usd	100.01	+3.730	215,142	105.00	99.06	101.24	109.99	45.17	6,256,892						
finapps-forbes-com	oyog	3.7%	$104.97	100.01	3.73	215,142	105.00	99.06	101.24	109.99	45.17	6 mil	24.4	657 mil	0.0	0.00	4.31	
finviz	oyog	3.68%	104.97			215,142			101.24	-4.56%	132.39%	6.26m	24.24	657.11m			4.33	
fool	oyog	+3.68%	$104.97	$100.01	3.73	215,142	$105.00	$99.06	$101.24	$109.99	$45.17		23.50	$656.79m				
foxbusiness	oyog		$104.97		+3.73	215,142			$101.24									
google-finance	oyog	(3.68%)	104.97	100.01	+3.73	215,142.00	105.00	99.06		109.99	45.17	6.26m	24.25	656.79m			4.33	
howthemarketworks	oyog	4.97%	104.97	100.01	4.97	214,333	105	99.06	100									
hpcwire	oyog	+3.684%	104.97 usd	100.01	+3.730	215,142	105.00	99.06	101.24	109.99	45.17	6,256,892						
insidestocks	oyog	+3.68%	104.97	99.06	+3.73	215142	105.00	99.06										
investopedia	oyog	+3.68 %	$104.97	100.01	+3.73				101.24									
investorguide	oyog	+3.68%	104.97	99.06	+3.73		105.00	99.06		109.99	44.35		23.28	656.7m			4.349	
marketintellisearch	oyog	3.68 %	$104.97	$99.06	3.73	211.90k	$105.00	$99.06	$101.24			6.26m	23.38	0.63b	0.0 %		4.33	
marketwatch	oyog	+3.68%	$104.97	open: 100.01	+3.73	1,609	$105.00	$99.06	$101.24	$109.99	$45.17		24.40	$633.46m			4.30	
minyanville	oyog	+3.684%	104.97 usd	100.01	+3.730	215,142	105.00	99.06	101.24	109.99	45.17	6,256,892						
msn-money	oyog	+3.68%	104.97	100.01	+3.73	215,142	105.00	99.06	101.24	109.99	45.17	6.26 mil	24.19	633.45 mil			4.33	
nasdaq-com	oyog	3.68%	$ 104.97	$ 100.01	3.73	215,142	$ 105	$ 99.06	$ 101.24	$ 109.99	$ 45.17	6,257,000	24.36	$ 656,797,290			$ 4.31	
optimum	oyog	+3.68%	104.97 ( 4:30 pm edt)	100.01	+3.73	215,142	105.00	99.06	101.24	109.99	45.17	6.26m	24.4	656.8m			4.31	
paidcontent	oyog	+3.684%	104.97 usd	100.01	+3.730	215,142	105.00	99.06	101.24	109.99	45.17	6,256,892						
pc-quote	oyog	3.68%	104.97	100.01	3.73	215,142	105.0	99.06	101.24	109.99	45.17	6,034,664	23.32719	633,459,000				
personal-wealth-biz	oyog	+3.68%	104.97	99.06		215,142	105.00	99.06	101.24	109.99	44.35		23.28			0.00	4.349	
predictwallstreet	oyog	+3.68%	104.97		+3.73	215,142												
raymond-james	oyog	3.68	104.97	100.01	3.73	215,142	105.00	99.06	104.97	109.99	45.17		23.70				4.43	
renewable-energy-world	oyog	+3.684%	104.97 usd	100.01	+3.730	215,142	105.00	99.06	101.24	109.99	45.17	6,256,892						
screamingmedia	oyog	+3.68%	$	open: 100.01	+3.73	1,609	$105.00	$99.06	$101.24	$109.99	$45.17		24.40	$633.46m			4.30	
scroli	oyog	%	oyog			0												
simple-stock-quotes	oyog	+3.68%	last trade: 104.97		change: 3.730								p/e ratio: 23.28					
smartmoney	oyog	(3.68%)	104.97	$100.01	3.73	215,142	$105.00	$99.06	$101.24	$109.99	$45.17			633,400	0.00%	$0.00		
stocknod	oyog	+3.684%	104.97 usd	100.01	+3.730	215,142	105.00	99.06	101.24	109.99	45.17	6,256,892						
stockpickr	oyog	3.68%	$104.97 3.73 | 3.68%	100.01	3.73	215.14k	105.00	99.06	101.24	109.99	45.17							
stocksmart	oyog	.0 %	$89.34	94.76	0	4,566	93.87	88.83										
stocktwits	oyog	3.70%	104.99		+3.75													
streetinsider-com	oyog	3.68%	104.97	$100.01	+3.73	215,142	$105.00	$99.06	$101.24	$109.99	$45.17		24.35				$4.31	
thecramerreport	oyog		104.97	99.06	+3.73	215142	105.00	99.06										
thestree	oyog	3.68%	$104.97	100.01	3.73	215142	105.0	99.06	101.24	-109.99	45.17	6256892.0		6.33447746e8				
tickerspy	oyog	3.68%	$104.97	100.01	+3.73	215,142	105.00	99.06	101.24	109.99	45.17		23.3	633.4m	0.00%	$0.00		
tmx-quotemedia	oyog	3.68%	104.970	100.010	3.730	215,142	105.000	99.060	101.240	109.990	45.170	6,256,892	23.50	656,785,953			4.31	
updown	oyog	3.68%	$104.97	$100.01	$3.73	213,389	$105.00	$99.06	$101.24	$109.99	$45.17	6.25b	22.77	$626m			4.45	
wallstreetsurvivor	oyog	4.97%	104.97	100.01	4.97	214,333	105.00	99.06		109.99	45.17		23.50	$633m			2.27	
yahoo-finance	oyog	3.68%	104.97	99.06	3.73	215,142	105.00	99.06	101.24	109.99	45.17		24.14	656.69m			4.35	
ycharts-com	oyog	+3.70%	104.99		+3.75					109.99	45.17		24.30	642.54m	0.00%		4.32	
zacks	oyog	(3.68%)	104.97		3.73	vol.  215,142	105.00	99.06		109.99	45.17		23.49	633.46 m	0.00	0.00	4.31	
advfn	mdso	1.45	24.42	24.15	0.35	163052	24.51	24.15										
barchart	mdso	+1.45%	24.42	24.15	+0.35	166,780	24.51	24.15	24.07	27.39	14.75		23.17	$589.50 m			+1.01	
barrons	mdso	1.45%	24.42	24.15	+0.35	163,052	24.51	24.15				24.06 million		$584.08 million	mdso has not issued dividends in more than 1 year.			
bloomberg	mdso	1.454%	24.420	24.150	0.350	163,052	24.510	24.150		27.39	14.75	24.266mil	22.200	592.572mil			1.100	
boston-com	mdso	+1.454%	24.42 usd	24.15	+0.3500	163,052	24.51	24.15	24.07	27.39	14.75	24,265,835						
bostonmerchant	mdso	+1.454%	24.42 usd	24.15	+0.3500	163,052	24.51	24.15	24.07	27.39	14.75	24,265,835						
business-insider	mdso	+1.454%	24.42 usd	24.15	+0.3500	163,052	24.51	24.15	24.07	27.39	14.75	24,265,835						
chron	mdso	+1.454%	24.42 usd	24.15	+0.3500	163,052	24.51	24.15	24.07	27.39	14.75	24,265,835						
cio-com	mdso	+1.45%	24.42 usd	24.15	+0.3500	163,052	24.51	24.15	24.07	27.39	14.75	24,265,835	24.18	593m				
cnn-money	mdso	+1.45%today&rsquo;s change	24.42data as of 3:59pm et	24.15	+0.35	163,052	24.51	24.15	24.07				24.2	$592.6m				
easystockalterts	mdso	1.45%	24.42	24.15	+0.35	163052	24.51	24.15	24.07	27.39	14.75		24.18				1.01	
eresearch-fidelity-com	mdso	1.45%	24.4200	24.1500	0.3500	163,052	24.5100	24.1500	24.0700	27.3900	14.7500	24,266,000	23.83	$584.08m				
finance-abc7-com	mdso	+1.454%	24.42 usd	24.15	+0.3500	163,052	24.51	24.15	24.07	27.39	14.75	24,265,835						
finance-abc7chicago-com	mdso	+1.454%	24.42 usd	24.15	+0.3500	163,052	24.51	24.15	24.07	27.39	14.75	24,265,835						
financial-content	mdso	+1.454%	24.42 usd	24.15	+0.3500	163,052	24.51	24.15	24.07	27.39	14.75	24,265,835						
finapps-forbes-com	mdso	1.5%	$24.42	24.15	0.35	163,052	24.51	24.15	24.07	27.39	14.75	24 mil	24.2	593 mil	0.0	0.00	1.01	
finviz	mdso	1.45%	24.42			163,052			24.07	-10.84%	65.56%	24.27m	24.42	592.67m			1.00	
fool	mdso	+1.45%	$24.42	$24.15	0.35	163,052	$24.51	$24.15	$24.07	$27.39	$14.75		23.80	$592.57m				
foxbusiness	mdso		$24.42		+0.35	163,052			$24.07									
google-finance	mdso	(1.45%)	24.42	24.15	+0.35	163,052.00	24.51	24.15		27.39	14.75	24.27m	24.52	592.57m			1.00	
howthemarketworks	mdso	2.304%	24.42	24.15	0.55	159,613	24.51	24.15	23.87									
hpcwire	mdso	+1.454%	24.42 usd	24.15	+0.3500	163,052	24.51	24.15	24.07	27.39	14.75	24,265,835						
insidestocks	mdso	+1.45%	24.42	24.15	+0.35	163052	24.51	24.15					price earnings ratio: 25.71					
investopedia	mdso	+1.45 %	$24.42	24.15	+0.35				24.07									
investorguide	mdso	+1.45%	24.42	24.15	+0.35		24.51	24.15		27.39	13.44		24.24	592.6m			0.993	
marketintellisearch	mdso	1.45 %	$24.42	$24.15	0.35	159.50k	$24.51	$24.15	$24.07			24.27m	24.07	0.58b	0.0 %		1.00	
marketwatch	mdso	+1.45%	$24.42	open: 24.15	+0.35	6,372	$24.51	$24.15	$24.07	$27.39	$14.75		25.09	$579.23m			0.97	
minyanville	mdso	+1.454%	24.42 usd	24.15	+0.3500	163,052	24.51	24.15	24.07	27.39	14.75	24,265,835						
msn-money	mdso	+1.45%	24.42	24.15	+0.35	163,052	24.51	24.15	24.07	27.39	14.75	24.27 mil	24.42	584.08 mil			1.00	
nasdaq-com	mdso	1.45%	$ 24.42	$ 24.15	0.35	163,052	$ 24.51	$ 24.15	$ 24.07	$ 27.39	$ 14.75	24,266,000	24.18	$ 592,575,720			$ 1.01	
optimum	mdso	+1.45%	24.42 ( 4:30 pm edt)	24.15	+0.35	163,052	24.51	24.15	24.07	27.39	14.75	24.27m	24.2	592.6m			1.01	
paidcontent	mdso	+1.454%	24.42 usd	24.15	+0.3500	163,052	24.51	24.15	24.07	27.39	14.75	24,265,835						
pc-quote	mdso	1.45%	24.42	24.15	0.35	163,052	24.51	24.15	24.07	27.39	14.75	23,918,206	24.07	584,083,000				
personal-wealth-biz	mdso	+1.45%	24.42	24.15		163,052	24.51	24.15	24.07	27.39	13.44		24.24			0.00	0.993	
predictwallstreet	mdso	+1.45%	24.42		+0.35	163,052												
raymond-james	mdso	1.45	24.42	24.15	0.35	163,052	24.51	24.15	24.42	27.39	14.75		23.48				1.04	
renewable-energy-world	mdso	+1.454%	24.42 usd	24.15	+0.3500	163,052	24.51	24.15	24.07	27.39	14.75	24,265,835						
screamingmedia	mdso	+1.45%	$	open: 24.15	+0.35	6,372	$24.51	$24.15	$24.07	$27.39	$14.75		25.09	$584.08m			0.97	
scroli	mdso	%	mdso			0												
simple-stock-quotes	mdso	+1.45%	last trade: 24.42		change: 0.350								p/e ratio: 24.24					
smartmoney	mdso	(1.45%)	24.42	$24.15	0.35	163,052	$24.51	$24.15	$24.07	$27.39	$14.75			584,100	0.00%	$0.00		
stocknod	mdso	+1.454%	24.42 usd	24.15	+0.3500	163,052	24.51	24.15	24.07	27.39	14.75	24,265,835						
stockpickr	mdso	1.45%	$24.42 0.35 | 1.45%	24.15	0.35	163.05k	24.51	24.15	24.07	27.39	14.75							
stocksmart	mdso	.0 %	$22.95	23.82	0	12,949	23.13	22.75										
stocktwits	mdso	1.50%	24.43		+0.36													
streetinsider-com	mdso	1.45%	24.42	$24.15	+0.35	163,052	$24.51	$24.15	$24.07	$27.39	$14.75		24.18				$1.01	
thecramerreport	mdso		24.42	24.15	+0.35	163052	24.51	24.15										
thestree	mdso	1.45%	$24.42	24.15	0.35	163052	24.51	24.15	24.07	-27.39	14.75	2.4265835e7		5.84078648e8				
tickerspy	mdso	1.45%	$24.42	24.15	+0.35	163,052	24.51	24.15	24.07	27.39	14.75		24.1	583.3m	0.00%	$0.00		
tmx-quotemedia	mdso	1.45%	24.420	24.150	0.350	163,052	24.510	24.150	24.070	27.390	14.750	24,265,835	23.80	592,571,691			1.01	
updown	mdso	1.45%	$24.42	$24.15	$0.35	156,680	$24.51	$24.15	$24.07	$27.39	$14.75	24.26b	23.06	$579m			1.04	
wallstreetsurvivor	mdso	2.30%	24.42	24.15	0.55	159,613	24.51	24.15		27.39	15.09		23.80	$584m			0.95	
yahoo-finance	mdso	1.45%	24.42	24.15	0.35	163,052	24.51	24.15	24.07	27.39	14.75		24.59	592.55m			0.99	
ycharts-com	mdso	+1.50%	24.43		+0.36					27.39	14.75		24.19	589.74m	0.00%		1.01	
zacks	mdso	(1.45%)	24.42		0.35	vol.  163,052	24.51	24.15		27.39	14.75		23.37	584.08 m	0.00	0.00	1.03	
advfn	hog	1.81	42.85	42.21	0.76	3287069	43.04	41.95										
barchart	hog	+1.81%	42.85	42.21	+0.76	3,287,069	43.04	41.95	42.09	43.04	21.01		31.04	$10.08 b	1.22%	$0.50	+0.99	
barrons	hog	1.81%	42.85	42.21	+0.76	3.285m	43.04	41.95				234.79 million		$9.94 billion	1.17%	$0.12		
bloomberg	hog	1.806%	42.850	42.210	0.760	3,287,069	43.040	41.950		43.15	21.26	236.272mil	21.751	10,124.260mil	0.994	0.125 regular cash	1.970	
boston-com	hog	+1.806%	42.85 usd	42.21	+0.7600	3,287,069	43.04	41.95	42.09	43.15	21.26	236,272,140						
bostonmerchant	hog	+1.806%	42.85 usd	42.21	+0.7600	3,287,069	43.04	41.95	42.09	43.15	21.26	236,272,140						
business-insider	hog	+1.806%	42.85 usd	42.21	+0.7600	3,287,069	43.04	41.95	42.09	43.15	21.26	236,272,140						
chron	hog	+1.806%	42.85 usd	42.21	+0.7600	3,287,069	43.04	41.95	42.09	43.15	21.26	236,272,140						
cio-com	hog	+1.81%	42.85 usd	42.21	+0.7600	3,287,069	43.04	41.95	42.09	43.15	21.26	236,272,140	32.46	10b	1.2	0.5		
cnn-money	hog	+1.81%	42.85	42.21	+0.76	3,286,069	43.04	41.95	42.09				32.5	$10.1b	1.17%			
easystockalterts	hog	1.80%	42.85	42.21	+0.76	3287069	43.04	41.95	42.09	43.15	21.26		32.46				1.32	
eresearch-fidelity-com	hog	1.81%	42.8500	42.2100	0.7600	3,287,069	43.0400	41.9500	42.0900	43.1500	21.2600	236,272,000	31.89	$9.94b	1.19%	$0.125000		
finance-abc7-com	hog	+1.806%	42.85 usd	42.21	+0.7600	3,287,069	43.04	41.95	42.09	43.15	21.26	236,272,140						
finance-abc7chicago-com	hog	+1.806%	42.85 usd	42.21	+0.7600	3,287,069	43.04	41.95	42.09	43.15	21.26	236,272,140						
financial-content	hog	+1.806%	42.85 usd	42.21	+0.7600	3,287,069	43.04	41.95	42.09	43.15	21.26	236,272,140						
finapps-forbes-com	hog	1.8%	$42.85	42.21	0.76	3,287,069	43.04	41.95	42.09	43.15	21.26	236 mil	43.3	10 bil	1.2	0.50	0.99	
finviz	hog	1.81%	42.85			3,286,069			42.09	-0.36%	104.02%	236.27m	32.46	10.12b		0.50	1.32	
fool	hog	+1.81%	$42.85	$42.21	0.76	3,286,069	$43.04	$41.95	$42.09	$43.15	$21.26		42.50	$10.12b	1.70%	0.50		
foxbusiness	hog		$42.85		+0.76	3,287,069			$42.09									
google-finance	hog	(1.81%)	42.85	42.21	+0.76	3.29m	43.04	41.95		43.15	21.26	236.27m	32.52	10.12b	1.17	0.12	1.32	
howthemarketworks	hog	4.589%	42.85	42.21	1.88	3,284,928	43.04	41.95	40.97									
hpcwire	hog	+1.806%	42.85 usd	42.21	+0.7600	3,287,069	43.04	41.95	42.09	43.15	21.26	236,272,140						
insidestocks	hog	+1.81%	42.85	42.21	+0.76	3284928	43.04	41.95					price earnings ratio: 32.46					
investopedia	hog	+1.81 %	$42.85	42.21	+0.76				42.09									
investorguide	hog	+1.81%	42.85	42.21	+0.76		43.04	41.95		43.15	21.26		42.09	10.124b			1.00	
marketintellisearch	hog	1.81 %	$42.85	$42.21	0.76	3249.00k	$43.04	$41.95	$42.09			236.27m	31.89	9.94b	1.19 %		1.32	
marketwatch	hog	+1.81%	$42.47	open: 42.21	+0.76	12,781	$43.04	$41.95	$42.09	$43.15	$21.26		32.59	$9.94b	1.17%	0.13	1.31	
minyanville	hog	+1.806%	42.85 usd	42.21	+0.7600	3,286,069	43.04	41.95	42.09	43.15	21.26	236,272,140						
msn-money	hog	+1.81%	42.85	42.21	+0.76	3.29 mil	43.04	41.95	42.09	43.15	21.26	236.27 mil	32.22	9.94 bil	1.19%	0.50	0.99	
nasdaq-com	hog	1.81%	$ 42.85		0.76	3,286,069	$ 43.04	$ 41.95	$ 42.09	$ 43.15	$ 21.26	236,272,000	43.28	$ 10,124,255,200	1.19 %	$0.500000	$ 0.99	
optimum	hog	+1.81%	42.85 ( 4:15 pm edt)	42.21	+0.76	3,286,069	43.04	41.95	42.09	43.15	21.26	236.27m	32.5	10.1b	1.17	0.50	1.32	
paidcontent	hog	+1.806%	42.85 usd	42.21	+0.7600	3,286,069	43.04	41.95	42.09	43.15	21.26	236,272,140						
pc-quote	hog	1.81%	42.85	42.21	0.76	3,287,069	43.04	41.95	42.09	43.15	21.26	232,081,400	31.64662	9,944,688,000		0.125		
personal-wealth-biz	hog	+1.81%	42.85	42.21		3,287,069	43.04	41.95	42.09	43.15	21.26		42.09		1.01	0.425	1.00	
predictwallstreet	hog	+1.81%	42.85		+0.76	3,286,069												
raymond-james	hog	1.81	42.85	42.21	0.76	3,286,069	43.04	41.95	42.85	43.15	21.26		32.22				1.33	
renewable-energy-world	hog	+1.806%	42.85 usd	42.21	+0.7600	3,286,069	43.04	41.95	42.09	43.15	21.26	236,272,140						
screamingmedia	hog	+1.81%	$	open: 42.21	+0.76	12,781	$43.04	$41.95	$42.09	$43.15	$21.26		32.59	$9.94b	1.17%	0.13	1.31	
scroli	hog	1.47%	hog 42.71	42.21	0.62	2,922,472	43.04	41.95	42.09	43.15	21.26		32.41				1.32	
simple-stock-quotes	hog	+1.81%	last trade: 42.85		change: 0.760								p/e ratio: 42.09					
smartmoney	hog	(1.81%)	42.85	$42.21	0.76	3,286,069	$43.04	$41.95	$42.09	$43.15	$21.26			9,944,700	1.19%	$0.13		
stocknod	hog	+1.806%	42.85 usd	42.21	+0.7600	3,286,069	43.04	41.95	42.09	43.15	21.26	236,272,140						
stockpickr	hog	1.81%	$42.85 0.76 | 1.81%	42.29	0.76	3.29m	43.04	41.95	42.09	43.15	21.26							
stocksmart	hog	.0 %	$35.99	34.6	0	113,168	37.24	35.99										
stocktwits	hog	1.81%	42.85		+0.76													
streetinsider-com	hog	1.81%	42.85	$42.21	+0.76	3,287,069	$43.04	$41.95	$42.09	$43.15	$21.26		32.46				$1.32	
thecramerreport	hog		42.33	42.21	+0.24	1472801	42.50	41.95										
thestree	hog	1.81%	$42.85	42.29	0.76	3286069	43.04	41.95	42.09	-43.15	21.26	2.3627214e8		9.944694373e9				
tickerspy	hog	1.81%	$42.85	42.21	+0.76	3,286,069	43.04	41.95	42.09	43.15	21.26		31.6	9.9b	1.19%	$0.12		
tmx-quotemedia	hog	1.81%	42.850	42.210	0.760	3,287,069	43.040	41.950	42.090	43.150	21.260	236,272,140	42.50	10,124,261,199	1.188	0.125 usd	0.99	
updown	hog	1.81%	$42.85	$42.21	$0.76	3,270,225	$43.04	$41.95	$42.09	$43.15	$21.26	236.27b	42.28	$9.68b			1.00	
wallstreetsurvivor	hog	4.59%	42.85	42.21	1.88	3,284,928	43.04	41.95		43.15	23.66		42.50	$10b	1.20%	0.40 -	0.63	
yahoo-finance	hog	1.81%	42.85	42.21	0.76	3,287,069	43.04	41.95	42.09	43.15	21.26		42.85	10.12b	1.20%	0.50	1.00	
ycharts-com	hog	+1.81%	42.85		+0.76					43.15	21.26		43.28	10.08b	1.38%		0.99	
zacks	hog	(1.81%)	42.85		0.76	vol.  3,286,069	43.04	41.95		43.15	21.26		31.89	9.94 b	1.19	0.50	1.32	
advfn	vz	0.05	37.82	37.74	0.02	11537256	37.86	37.55										
barchart	vz	+0.08%	37.83	37.74	+0.03	10,141,321	37.86	37.55	37.80	38.46	24.96		17.00	$105.92 b	5.24%	$1.95	+1.68	
barrons	vz	0.05%	37.82	37.74	+0.02	11.538m	37.86	37.55				2.83 billion		$106.94 billion	5.16%	$0.49		
bloomberg	vz	0.053%	37.820	37.740	0.020	11,537,656	37.860	37.550		38.95	25.99	2,829.078mil	17.247	106,854.300mil	5.119	0.488 regular cash	2.190	
boston-com	vz	+0.0529%	37.82 usd	37.74	+0.0200	11,537,056	37.86	37.55	37.80	60.00	10.00	2,829,078,226						
bostonmerchant	vz	+0.0529%	37.82 usd	37.74	+0.0200	11,537,056	37.86	37.55	37.80	60.00	10.00	2,829,078,226						
business-insider	vz	+0.0529%	37.82 usd	37.74	+0.0200	11,537,056	37.86	37.55	37.80	60.00	10.00	2,829,078,226						
chron	vz	+0.0529%	37.82 usd	37.74	+0.0200	11,537,056	37.86	37.55	37.80	60.00	10.00	2,829,078,226						
cio-com	vz	+0.05%	37.82 usd	37.74	+0.0200	11,537,056	37.86	37.55	37.80	60.00	10.00	2,829,078,226	30.02	107b	5.2	1.95		
cnn-money	vz	+0.05%	37.82	37.74	+0.02	11,537,896	37.86	37.55	37.80				30.0	$107.0b	5.16%			
easystockalterts	vz	0.08%	37.83	37.74	+0.03	11532284	37.86	37.55	37.80	38.78	25.99		30.02				1.26	
eresearch-fidelity-com	vz	0.05%	37.8200	37.7400	0.0200	11,537,256	37.8600	37.5500	37.8000	38.9500	25.9900	2,829,078,000	29.76	$106.94b	5.16%	$0.487500		
finance-abc7-com	vz	+0.0529%	37.82 usd	37.74	+0.0200	11,537,056	37.86	37.55	37.80	60.00	10.00	2,829,078,226						
finance-abc7chicago-com	vz	+0.0529%	37.82 usd	37.74	+0.0200	11,537,056	37.86	37.55	37.80	60.00	10.00	2,829,078,226						
financial-content	vz	+0.0529%	37.82 usd	37.74	+0.0200	11,537,056	37.86	37.55	37.80	60.00	10.00	2,829,078,226						
finapps-forbes-com	vz	0.1%	$37.82	37.74	0.02	11,538,026	37.86	37.55	37.80	38.95	25.99	2.83 bil	22.5	107 bil	5.2	1.95	1.68	
finviz	vz	0.05%	37.82			11,534,328			37.80	-1.65%	51.52%	2.83b	30.24	106.94b		1.95	1.25	
fool	vz	+0.05%	$37.82	$37.74	0.02	11,537,256	$37.86	$37.55	$37.80	$38.95	$25.99		30.00	$107.00b	6.50%	1.95		
foxbusiness	vz		$37.82		+0.02	12,383,697			$37.80									
google-finance	vz	(0.05%)	37.82	37.74	+0.02	11.54m	37.86	37.55		38.95	25.99	2.80b	30.22	105.90b	5.16	0.49	1.25	
howthemarketworks	vz	1.585%	37.82	37.74	0.59	11,537,056	37.86	37.55	37.23									
hpcwire	vz	+0.0529%	37.82 usd	37.74	+0.0200	11,537,499	37.86	37.55	37.80	60.00	10.00	2,829,078,226						
insidestocks	vz	+0.05%	37.82	37.74	+0.02	10832676	37.86	37.55					price earnings ratio: 17.27					
investopedia	vz	+0.05 %	$37.82	37.74	+0.02				37.80									
investorguide	vz	+0.05%	37.82	37.74	+0.02		37.86	37.55		38.95	25.99		30.24	107.0b			1.25	
marketintellisearch	vz	0.05 %	$37.82	$37.74	0.02	11368.20k	$37.86	$37.55	$37.80			2829.08m	30.24	106.94b	5.16 %		1.25	
marketwatch	vz	+0.05%	$37.82	open: 37.74	+0.02	44,264	$37.86	$37.55	$37.80	$38.95	$25.99		22.51	$106.94b	5.16%	0.49	1.68	
minyanville	vz	+0.0529%	37.82 usd	37.74	+0.0200	11,537,056	37.86	37.55	37.80	60.00	10.00	2,829,078,226						
msn-money	vz	+0.05%	37.82	37.74	+0.02	11.54 mil	37.86	37.55	37.80	38.95	25.99	2.83 bil	30.26	106.94 bil	5.16%	1.95	1.25	
nasdaq-com	vz		$ 37.80			10,969,335	$ 37.86	$ 37.55	$ 37.80	$ 38.95	$ 25.99	2,967,610,000	22.5	$ 112,175,658,000	5.16 %	$1.950000	$ 1.68	
optimum	vz	-	37.80 ( 3:55 pm edt)	37.74	-	10,768,391	37.86	37.55	37.80	38.78	25.99	2.83b	30.0	106.9b	5.16	1.95	1.26	
paidcontent	vz	+0.0529%	37.82 usd	37.74	+0.0200	11,537,056	37.86	37.55	37.80	60.00	10.00	2,829,078,226						
pc-quote	vz	0.05%	37.82	37.74	0.02	12,472,337	37.86	37.55	37.8	38.95	25.99	2,827,581,967	30.24	106,939,150,000		0.4875		
personal-wealth-biz	vz	+0.05%	37.82	37.74		12,465,265	37.86	37.55	37.80	38.95	25.99		30.24		5.13	1.939	1.25	
predictwallstreet	vz	-0.19%	37.73		-0.07	2,466,126												
raymond-james	vz	0.05	37.82	37.74	0.02	11,537,656	37.86	37.55	37.82	38.95	25.99		29.78				1.27	
renewable-energy-world	vz	+0.0529%	37.82 usd	37.74	+0.0200	11,537,056	37.86	37.55	37.80	60.00	10.00	2,829,078,226						
screamingmedia	vz	+0.05%	$	open: 37.74	+0.02	43,774	$37.86	$37.55	$37.80	$38.95	$25.99		22.51	$105.33b	5.16%	0.49	1.68	
scroli	vz	0.05%	vz 37.82	37.74	0.02	10,392,330	37.86	37.55	37.80	38.95	25.99		30.22				1.25	
simple-stock-quotes	vz	+0.05%	last trade: 37.82		change: 0.020								p/e ratio: 30.24					
smartmoney	vz	(0.05%)	37.82	$37.74	0.02	11,537,256	$37.86	$37.55	$37.80	$38.95	$25.99			106,939,200	5.16%	$0.49		
stocknod	vz	+0.0529%	37.82 usd	37.74	+0.0200	11,537,056	37.86	37.55	37.80	60.00	10.00	2,829,078,226						
stockpickr	vz	0.08%	$37.83 0.03 | 0.08%	37.85	0.03	11.10m	37.86	37.55	37.80	38.95	25.99							
stocksmart	vz	.0 %	$36.29	35.65	0	1,021,827	36.87	36.22										
stocktwits	vz	0.07%	37.83		+0.03													
streetinsider-com	vz	0.08%	37.83	$37.74	+0.03	11,532,284	$37.86	$37.55	$37.80	$38.78	$25.99		30.02				$1.26	
thecramerreport	vz		37.80	37.06	+0.57	14943894	37.865	37.06										
thestree	vz	0.08%	$37.83	37.85	0.03	11099745	37.86	37.55	37.8	-38.95	25.99	2.829078226e9		1.06939156943e11				
tickerspy	vz	0.00%	$37.80	37.74	0.00	10,983,754	37.86	37.55	37.80	38.95	25.99		30.2	106.9b	5.16%	$0.49		
tmx-quotemedia	vz	0.05%	37.820	37.740	0.020	12,468,593	37.860	37.550	37.800	38.950	25.990	2,829,078,226	30.00	106,995,738,507	5.159	0.488 usd	1.26	
updown	vz	0.05%	$37.82	$37.74	$0.02	11,537,656	$37.86	$37.55	$37.80	$38.95	$25.99	2829.07b	30.16	$105.32b			1.25	
wallstreetsurvivor	vz	1.58%	37.82	37.74	0.59	11,537,056	37.86	37.55		38.95	29.10		30.00	$107b	5.20%	1.91 -	0.90	
yahoo-finance	vz	0.05%	37.82	37.74	0.02	11,534,328	37.86	37.55	37.80	38.95	25.99		30.26	107.00b	5.20%	1.95	1.25	
ycharts-com	vz	+0.07%	37.83		+0.03					38.95	25.99		30.26	105.91b	5.50%		1.25	
zacks	vz	(0.05%)	37.82		0.02	vol.  11,537,656	37.86	37.55		38.95	25.80		17.26	106.94 b	5.16	1.95	2.19	
advfn	iilg	-0.21	13.97	13.97	-0.03	191975	14.1	13.7										
barchart	iilg	-0.21%	13.97	13.97	-0.03	191,975	14.10	13.70	14.00	17.94	11.61		19.28	$800.20 m			+0.70	
barrons	iilg	0.21%	13.97	13.97	-0.03	191,849	14.10	13.70				57.76 million		$804.45 million	iilg has not issued dividends in more than 1 year.			
bloomberg	iilg	-0.214%	13.970	13.970	-0.030	191,975	14.100	13.700		17.94	11.61	57.455mil	19.676	802.640mil			0.710	
boston-com	iilg	-0.2143%	13.97 usd	13.97	-0.0300	191,975	14.10	13.70	14.00	17.94	11.61	57,461,327						
bostonmerchant	iilg	-0.2143%	13.97 usd	13.97	-0.0300	191,975	14.10	13.70	14.00	17.94	11.61	57,461,327						
business-insider	iilg	-0.2143%	13.97 usd	13.97	-0.0300	191,975	14.10	13.70	14.00	17.94	11.61	57,461,327						
chron	iilg	-0.2143%	13.97 usd	13.97	-0.0300	191,849	14.10	13.70	14.00	17.94	11.61	57,461,327						
cio-com	iilg	-0.21%	13.97 usd	13.97	-0.0300	191,849	14.10	13.70	14.00	17.94	11.61	57,461,327	20.25	803m				
cnn-money	iilg	-0.21%	13.97	13.97	-0.03	191,849	14.10	13.70	14.00				20.2	$802.7m				
easystockalterts	iilg	-0.21%	13.97	13.97	-0.03	191849	14.10	13.70	14.00	17.94	11.61		20.25				0.69	
eresearch-fidelity-com	iilg	-0.21%	13.9700	13.9700	-0.0300	191,849	14.1000	13.7000	14.0000	17.9400	11.6100	57,461,000	20.00	$804.45m				
finance-abc7-com	iilg	-0.2143%	13.97 usd	13.97	-0.0300	191,975	14.10	13.70	14.00	17.94	11.61	57,461,327						
finance-abc7chicago-com	iilg	-0.2143%	13.97 usd	13.97	-0.0300	191,975	14.10	13.70	14.00	17.94	11.61	57,461,327						
financial-content	iilg	-0.2143%	13.97 usd	13.97	-0.0300	191,975	14.10	13.70	14.00	17.94	11.61	57,461,327						
finapps-forbes-com	iilg	-0.2%	$13.97	13.97	-0.03	191,975	14.10	13.70	14.00	17.94	11.61	57 mil	20.0	803 mil	0.0	0.00	0.70	
finviz	iilg	-0.21%	13.97			191,849			14.00	-22.13%	20.33%	57.46m	20.25	802.72m			0.69	
fool	iilg	-0.21%	$13.97	$13.97	-0.03	191,849	$14.10	$13.70	$14.00	$17.94	$11.61		20.30	$802.73m				
foxbusiness	iilg		$13.97		-0.03	191,975			$14.00									
google-finance	iilg	(-0.21%)	13.97	13.97	-0.03	191,849.00	14.10	13.70		17.94	11.61	57.46m	20.12	802.73m			0.69	
howthemarketworks	iilg	2.045%	13.97	13.97	0.28	184,973	14.1	13.7	13.69									
hpcwire	iilg	-0.2143%	13.97 usd	13.97	-0.0300	191,849	14.10	13.70	14.00	17.94	11.61	57,461,327						
insidestocks	iilg	-0.21%	13.97	13.97	-0.03	191975	14.10	13.70										
investopedia	iilg	-0.21 %	$13.97	13.97	-0.03				14.00									
investorguide	iilg	-0.21%	13.97	13.87	-0.03		14.10	13.70		17.94	11.61		20.26	802.7m			0.691	
marketintellisearch	iilg	-0.21 %	$13.97	$13.87	-0.03	183.40k	$14.10	$13.70	$14.00			57.46m	20.29	0.80b	0.0 %		0.69	
marketwatch	iilg	-0.21%	$13.97	open: 13.97	-0.03	7,102	$14.10	$13.70	$14.00	$17.94	$11.61		20.18	$804.45m			0.69	
minyanville	iilg	-0.2143%	13.97 usd	13.97	-0.0300	191,849	14.10	13.70	14.00	17.94	11.61	57,461,327						
msn-money	iilg	-0.21%	13.97	13.97	-0.03	191,849	14.10	13.70	14.00	17.94	11.61	57.46 mil	20.25	804.46 mil			0.69	
nasdaq-com	iilg	0.21%	$ 13.97	$ 13.97	0.03	191,849	$ 14.10	$ 13.70	$ 14	$ 17.94	$ 11.61	57,461,000	19.96	$ 802,730,170			$ 0.70	
optimum	iilg	-0.21%	13.97 ( 4:30 pm edt)	13.97	-0.03	191,849	14.10	13.70	14.00	17.94	11.61	57.46m	20.2	802.7m			0.69	
paidcontent	iilg	-0.2143%	13.97 usd	13.97	-0.0300	191,849	14.10	13.70	14.00	17.94	11.61	57,461,327						
pc-quote	iilg	-0.21%	13.97	13.97	-0.03	191,849	14.1	13.7	14.0	17.94	11.61	57,584,395	20.28986	804,454,000				
personal-wealth-biz	iilg	-0.21%	13.97	13.87	-0.03	191,975	14.10	13.70	14.00	17.94	11.61		20.26			0.00	0.691	
predictwallstreet	iilg	-0.21%	13.97		-0.03	191,849												
raymond-james	iilg	-0.21	13.97	13.97	-0.03	191,849	14.10	13.70	13.97	17.94	11.61		19.96				0.70	
renewable-energy-world	iilg	-0.2143%	13.97 usd	13.97	-0.0300	191,849	14.10	13.70	14.00	17.94	11.61	57,461,327						
screamingmedia	iilg	-0.21%	$	open: 13.97	-0.03	6,976	$14.10	$13.70	$14.00	$17.94	$11.61		20.18	$804.45m			0.69	
scroli	iilg	%	iilg			0												
simple-stock-quotes	iilg	-0.21%	last trade: 13.97		change: -0.030								p/e ratio: 20.26					
smartmoney	iilg	(-0.21%)	13.97	$13.97	-0.03	191,849	$14.10	$13.70	$14.00	$17.94	$11.61			804,500	0.00%	$0.00		
stocknod	iilg	-0.2143%	13.97 usd	13.97	-0.0300	191,849	14.10	13.70	14.00	17.94	11.61	57,461,327						
stockpickr	iilg	-0.21%	$13.97 -0.03 | -0.21%	13.97	-0.03	191.85k	14.10	13.70	14.00	17.94	11.61							
stocksmart	iilg	.0 %	$13.245	16.52	0	18,284	13.51	13.245										
stocktwits	iilg	-0.50%	13.93		-0.07													
streetinsider-com	iilg	0.21%	13.97	$13.97	-0.03	191,849	$14.10	$13.70	$14.00	$17.94	$11.61		20.25				$0.69	
thecramerreport	iilg		13.97	13.87	-0.03	191849	14.10	13.70										
thestree	iilg	-0.21%	$13.97	13.97	-0.03	191849	14.1	13.7	14.0	-17.94	11.61	5.7461327e7		8.04458578e8				
tickerspy	iilg	-0.21%	$13.97	13.97	-0.03	191,849	14.10	13.70	14.00	17.94	11.61		20.3	804.3m	0.00%	$0.00		
tmx-quotemedia	iilg	-0.21%	13.970	13.970	-0.030	191,975	14.100	13.700	14.000	17.940	11.610	57,461,327	20.30	802,734,738			0.69	
updown	iilg	-0.21%	$13.97	$13.97	-$0.03	184,873	$14.10	$13.70	$14.00	$17.94	$11.61	57.46b	19.86	$787m			0.70	
wallstreetsurvivor	iilg	2.05%	13.97	13.97	0.28	184,973	14.10	13.70		17.94	11.83		20.30	$804m			0.73	
yahoo-finance	iilg	0.21%	13.97	13.87	0.03	191,849	14.10	13.70	14.00	17.94	11.61		20.22	802.73m			0.69	
ycharts-com	iilg	-0.50%	13.93		-0.07					17.94	11.61		20.19	797.91m	0.00%		0.69	
zacks	iilg	(-0.21%)	13.97		-0.03	vol.  191,849	14.10	13.70		17.94	11.61		19.72	804.45 m	0.00	0.00	.71	
advfn	mot				free motorola annual company report													
barrons	mot	1.85%	45.64	46.34	-0.86	3.542m	46.42	45.56				338.12 million		$15.79 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	6.490	2,349,684,188						
bostonmerchant	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	6.490	2,349,684,188						
business-insider	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	6.490	2,349,684,188						
chron	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	6.490	2,349,684,188						
cio-com	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	6.490	2,349,684,188	56.94	21b				
cnn-money	mot	-1.85%	45.64	46.34	-0.86	3,542,395	46.42	45.56	46.50				21.6	$15.5b				
easystockalterts	mot	0.00%	9.11	15.03	+0.00	111447	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	6.490	2,349,684,188						
finance-abc7chicago-com	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	6.490	2,349,684,188						
financial-content	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	6.490	2,349,684,188						
fool	mot																	
foxbusiness	mot																	
google-finance	mot	(-1.85%)	45.64	46.34	-0.86	3.56m	46.42	45.56		64.61	36.52	337.55m	30.12	15.41b			1.52	
howthemarketworks	mot																	
hpcwire	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	6.490	2,349,684,188						
insidestocks	mot																	
investorguide	mot		0.00															
marketintellisearch	mot	0.64 %	$4.70	$4.65	0.03	197.20k	$4.70	$4.53	$4.67						%			
marketwatch	mot	-1.85%	$45.64	open: 46.34	-0.86	21,467	$46.42	$45.56	$46.50	$47.91	$26.58		21.20	$15.79b			2.15	
minyanville	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	6.490	2,349,684,188						
msn-money	mot	-1.85%	45.64	46.34	-0.86	3.56 mil	46.42	45.56	46.50	64.61	36.52	339.53 mil	30.03	15.79 bil			3.11	
paidcontent	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	6.490	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	6.490	2,349,684,188						
screamingmedia	mot	-1.85%	$	open: 46.34	-0.86	21,467	$46.42	$45.56	$46.50	$47.91	$26.58		21.20	$15.79b			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	6.490	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	$15.03		111,447	$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	-0.44	42.68	42.88	-0.19	104856	43.03	42.56										
barchart	zbra	-0.44%	42.68	42.88	-0.19	104,856	43.03	42.56	42.87	44.53	24.14		21.96	$2.38 b			+2.45	
barrons	zbra	0.44%	42.68	42.88	-0.19	104,504	43.03	42.56				57.43 million		$2.34 billion	zbra has not issued dividends in more than 1 year.			
bloomberg	zbra	-0.443%	42.680	42.880	-0.190	104,856	43.030	42.560		44.53	24.14	54.638mil	22.229	2,331.947mil			1.920	
boston-com	zbra	-0.4432%	42.68 usd	42.88	-0.1900	104,856	43.03	42.56	42.87	43.24	24.14	54,637,937						
bostonmerchant	zbra	-0.4432%	42.68 usd	42.88	-0.1900	104,856	43.03	42.56	42.87	43.24	24.14	54,637,937						
business-insider	zbra	-0.4432%	42.68 usd	42.88	-0.1900	104,856	43.03	42.56	42.87	43.24	24.14	54,637,937						
chron	zbra	-0.4432%	42.68 usd	42.88	-0.1900	104,856	43.03	42.56	42.87	43.24	24.14	54,637,937						
cio-com	zbra	-0.44%	42.68 usd	42.88	-0.1900	104,856	43.03	42.56	42.87	43.24	24.14	54,637,937	22.70	2b				
cnn-money	zbra	-0.44%today&rsquo;s change	42.68data as of 3:59pm et	42.88	-0.19	101,508	43.03	42.56	42.87				22.7	$2.3b				
easystockalterts	zbra	-0.44%	42.68	42.88	-0.19	104656	43.03	42.56	42.87	44.53	24.14		22.70				1.88	
eresearch-fidelity-com	zbra	-0.44%	42.6800	42.8800	-0.1900	104,856	43.0300	42.5600	42.8700	44.5300	24.1400	54,638,000	22.21	$2.34b				
finance-abc7-com	zbra	-0.4432%	42.68 usd	42.88	-0.1900	104,656	43.03	42.56	42.87	43.24	24.14	54,637,937						
finance-abc7chicago-com	zbra	-0.4432%	42.68 usd	42.88	-0.1900	104,656	43.03	42.56	42.87	43.24	24.14	54,637,937						
financial-content	zbra	-0.4432%	42.68 usd	42.88	-0.1900	104,656	43.03	42.56	42.87	43.24	24.14	54,637,937						
finapps-forbes-com	zbra	-0.4%	$42.68	42.88	-0.19	104,856	43.03	42.56	42.87	44.53	24.14	55 mil	17.4	2 bil	0.0	0.00	2.45	
finviz	zbra	-0.44%	42.68			104,856			42.87	-4.15%	76.80%	54.64m	22.21	2.34b			1.93	
fool	zbra	-0.44%	$42.68	$42.88	-0.19	104,504	$43.03	$42.56	$42.87	$44.53	$24.14		17.60	$2.33b				
foxbusiness	zbra		$42.68		-0.19	104,856			$42.87									
google-finance	zbra	(-0.44%)	42.68	42.88	-0.19	104,504.00	43.03	42.56		44.53	24.14	54.64m	22.15	2.33b			1.93	
howthemarketworks	zbra	1.209%	42.68	42.88	0.51	104,304	43.03	42.56	42.17									
hpcwire	zbra	-0.4432%	42.68 usd	42.88	-0.1900	104,856	43.03	42.56	42.87	43.24	24.14	54,637,937						
insidestocks	zbra	-0.44%	42.68	42.88	-0.19	104856	43.03	42.56					price earnings ratio: 22.46					
investopedia	zbra	-0.44 %	$42.68	42.88	-0.19				42.87									
investorguide	zbra	-0.54%	42.64	42.97	-0.23		43.03	42.56		43.49	24.14		17.51	2.330b			2.448	
marketintellisearch	zbra	-0.44 %	$42.68	$42.97	-0.19	103.20k	$43.03	$42.56	$42.87			54.64m	22.21	2.34b	0.0 %		1.93	
marketwatch	zbra	-0.44%	$42.68	open: 42.88	-0.19	104,856	$43.03	$42.56	$42.87	$44.53	$24.14		22.21	$2.34b			1.92	
minyanville	zbra	-0.4432%	42.68 usd	42.88	-0.1900	104,304	43.03	42.56	42.87	43.24	24.14	54,637,937						
msn-money	zbra	-0.44%	42.68	42.88	-0.19	104,504	43.03	42.56	42.87	44.53	24.14	54.64 mil	22.70	2.34 bil			2.45	
nasdaq-com	zbra	0.44%	$ 42.68	$ 42.88	0.19	104,504	$ 43.03	$ 42.56	$ 42.87	$ 44.53	$ 24.14	54,638,000	17.42	$ 2,331,949,840			$ 2.45	
optimum	zbra	-0.44%	42.68 ( 4:00 pm edt)	42.88	-0.19	104,304	43.03	42.56	42.87	44.53	24.14	54.64m	22.7	2.3b			1.88	
paidcontent	zbra	-0.4432%	42.68 usd	42.88	-0.1900	104,304	43.03	42.56	42.87	43.24	24.14	54,637,937						
pc-quote	zbra	-0.44%	42.68	42.88	-0.19	104,856	43.03	42.56	42.87	44.53	24.14	54,881,232	22.80319	2,342,331,000				
personal-wealth-biz	zbra	-0.44%	42.68	42.97	-0.19	104,856	43.03	42.56	42.87	43.49	24.14		17.51			0.00	2.448	
predictwallstreet	zbra	-0.44%	42.68		-0.19	104,504												
raymond-james	zbra	-0.44	42.68	42.88	-0.19	104,504	43.03	42.56	42.68	44.53	24.14		22.11				1.93	
renewable-energy-world	zbra	-0.4432%	42.68 usd	42.88	-0.1900	104,304	43.03	42.56	42.87	43.24	24.14	54,637,937						
screamingmedia	zbra	-0.44%	$	open: 42.88	-0.19	104,504	$43.03	$42.56	$42.87	$44.53	$24.14		22.21	$2.34b			1.92	
scroli	zbra	%	zbra			0												
simple-stock-quotes	zbra	-0.44%	last trade: 42.68		change: -0.190								p/e ratio: 17.51					
smartmoney	zbra	(-0.44%)	42.68	$42.88	-0.19	104,856	$43.03	$42.56	$42.87	$44.53	$24.14			2,342,300	0.00%	$0.00		
stocknod	zbra	-0.4432%	42.68 usd	42.88	-0.1900	104,656	43.03	42.56	42.87	43.24	24.14	54,637,937						
stockpickr	zbra	-0.44%	$42.68 -0.19 | -0.44%	42.88	-0.19	104.50k	43.03	42.56	42.87	44.53	24.14							
stocksmart	zbra	.0 %	$42.79	38.16	0	43,599	44.52	42.74										
stocktwits	zbra	-0.44%	42.68		-0.19													
streetinsider-com	zbra	0.44%	42.68	$42.88	-0.19	104,656	$43.03	$42.56	$42.87	$44.53	$24.14		22.70				$1.88	
thecramerreport	zbra		42.68	42.97	-0.19	104856	43.03	42.56										
thestree	zbra	-0.44%	$42.68	42.88	-0.19	104504	43.03	42.56	42.87	-44.53	24.14	5.4637937e7		2.342328359e9				
tickerspy	zbra	-0.44%	$42.68	42.88	-0.19	104,856	43.03	42.56	42.87	44.53	24.14		22.8	2.3b	0.00%	$0.00		
tmx-quotemedia	zbra	-0.44%	42.680	42.880	-0.190	104,856	43.030	42.560	42.870	44.530	24.140	54,637,937	17.60	2,331,947,151			2.44	
updown	zbra	-0.44%	$42.68	$42.88	-$0.19	104,504	$43.03	$42.56	$42.87	$44.53	$24.14	54.63b	17.46	$2.30b			2.46	
wallstreetsurvivor	zbra	1.21%	42.68	42.88	0.51	104,304	43.03	42.56		44.53	27.29		17.60	$2b			1.77	
yahoo-finance	zbra	0.44%	42.68	42.97	0.19	104,504	43.03	42.56	42.87	44.53	24.14		17.43	2.33b			2.45	
ycharts-com	zbra	-0.44%	42.68		-0.19					44.53	24.14		17.42	2.38b	0.00%		2.45	
zacks	zbra	(-0.44%)	42.68		-0.19	vol.  104,504	43.03	42.56		44.53	24.14		22.33	2.34 b	0.00	0.00	1.92	
advfn	lltc	-1.68	32.87	33.45	-0.56	2191505	33.45	32.79										
barchart	lltc	-1.68%	32.87	33.45	-0.56	1,693,745	33.45	32.79	33.43	35.72	27.23		13.76	$7.46 b	2.91%	$0.96	+2.36	
barrons	lltc	1.68%	32.87	33.45	-0.56	2.189m	33.45	32.79				228.86 million		$7.61 billion	2.92%	$0.24		
bloomberg	lltc	-1.675%	32.870	33.450	-0.560	2,191,505	33.450	32.790		36.14	28.01	227.734mil	13.639	7,485.620mil	2.865	0.240 regular cash	2.410	
boston-com	lltc	-1.675%	32.87 usd	33.45	-0.5600	2,184,026	33.45	32.79	33.43	36.14	28.01	227,734,114						
bostonmerchant	lltc	-1.675%	32.87 usd	33.45	-0.5600	2,184,026	33.45	32.79	33.43	36.14	28.01	227,734,114						
business-insider	lltc	-1.675%	32.87 usd	33.45	-0.5600	2,184,026	33.45	32.79	33.43	36.14	28.01	227,734,114						
chron	lltc	-1.675%	32.87 usd	33.45	-0.5600	2,181,626	33.45	32.79	33.43	36.14	28.01	227,734,114						
cio-com	lltc	-1.68%	32.87 usd	33.45	-0.5600	2,181,626	33.45	32.79	33.43	36.14	28.01	227,734,114	13.93	7b	2.9	0.96		
cnn-money	lltc	-1.68%	32.87	33.45	-0.56	2,191,505	33.45	32.79	33.43				13.9	$7.5b	2.92%			
easystockalterts	lltc	-1.67%	32.87	33.45	-0.56	2181626	33.45	32.79	33.43	36.14	27.03		13.93				2.36	
eresearch-fidelity-com	lltc	-1.68%	32.8700	33.4500	-0.5600	2,189,105	33.4500	32.7900	33.4300	36.1400	27.0300	227,734,000	14.17	$7.61b	2.87%	$0.240000		
finance-abc7-com	lltc	-1.675%	32.87 usd	33.45	-0.5600	2,181,626	33.45	32.79	33.43	36.14	28.01	227,734,114						
finance-abc7chicago-com	lltc	-1.675%	32.87 usd	33.45	-0.5600	2,181,626	33.45	32.79	33.43	36.14	28.01	227,734,114						
financial-content	lltc	-1.675%	32.87 usd	33.45	-0.5600	2,181,626	33.45	32.79	33.43	36.14	28.01	227,734,114						
finapps-forbes-com	lltc	-1.7%	$32.87	33.45	-0.56	2,189,105	33.45	32.79	33.43	36.14	28.01	228 mil	13.9	7 bil	2.9	0.96	2.36	
finviz	lltc	-1.68%	32.87			2,189,105			33.43	-7.98%	25.06%	227.73m	14.17	7.61b		0.96	2.36	
fool	lltc	-1.68%	$32.87	$33.45	-0.56	2,189,105	$33.45	$32.79	$33.43	$36.14	$27.03		14.20	$7.49b	3.40%	0.96		
foxbusiness	lltc		$32.87		-0.56	2,199,850			$33.43									
google-finance	lltc	(-1.68%)	32.87	33.45	-0.56	2.19m	33.45	32.79		36.14	27.03	227.73m	13.92	7.49b	2.92	0.24	2.36	
howthemarketworks	lltc	-0.454%	32.87	33.45	-0.15	2,181,626	33.45	32.79	33.02									
hpcwire	lltc	-1.675%	32.87 usd	33.45	-0.5600	2,184,026	33.45	32.79	33.43	36.14	28.01	227,734,114						
insidestocks	lltc	-1.68%	32.87	33.45	-0.56	1697604	33.45	32.79					price earnings ratio: 13.93					
investopedia	lltc	-1.68 %	$32.87	33.45	-0.56				33.43									
investorguide	lltc	-1.68%	32.87	33.37	-0.56		33.45	32.79		36.14	26.25		14.17	7.486b			2.359	
marketintellisearch	lltc	-1.71 %	$32.86	$33.45	-0.57	2159.60k	$33.45	$32.79	$33.43			227.73m	14.17	7.61b	2.87 %		2.36	
marketwatch	lltc	-1.68%	$32.87	open: 33.45	-0.56	5,854	$33.45	$32.79	$33.43	$36.14	$28.01		43.44	$7.61b	2.92%	0.24	0.76	
minyanville	lltc	-1.675%	32.87 usd	33.45	-0.5600	2,181,626	33.45	32.79	33.43	36.14	28.01	227,734,114						
msn-money	lltc	-1.68%	32.87	33.45	-0.56	2.19 mil	33.45	32.79	33.43	36.14	27.03	227.73 mil	13.93	7.61 bil	2.87%	0.96	2.36	
nasdaq-com	lltc	1.68%	$ 32.87	$ 33.45	0.56	2,189,105	$ 33.45	$ 32.79	$ 33.43	$ 36.14	$ 27.03	227,734,000	13.93	$ 7,485,616,580	2.87 %	$0.960000	$ 2.36	
optimum	lltc	-1.68%	32.87 ( 4:00 pm edt)	33.45	-0.56	2,176,494	33.45	32.79	33.43	36.14	27.03	227.73m	13.9	7.5b	2.92	0.96	2.36	
paidcontent	lltc	-1.675%	32.87 usd	33.45	-0.5600	2,181,626	33.45	32.79	33.43	36.14	28.01	227,734,114						
pc-quote	lltc	-1.68%	32.87	33.45	-0.56	2,198,618	33.45	32.79	33.43	36.14	27.03	231,613,858	14.16525	7,613,148,000		0.24		
personal-wealth-biz	lltc	-1.68%	32.87	33.37	-0.56	2,200,242	33.45	32.79	33.43	36.14	26.25		14.17		2.81	0.94	2.359	
predictwallstreet	lltc	-1.68%	32.87		-0.56	2,189,105												
raymond-james	lltc	-1.68	32.87	33.45	-0.56	2,189,105	33.45	32.79	32.87	36.14	28.01		13.87				2.37	
renewable-energy-world	lltc	-1.675%	32.87 usd	33.45	-0.5600	2,181,626	33.45	32.79	33.43	36.14	28.01	227,734,114						
screamingmedia	lltc	-1.68%	$	open: 33.45	-0.56	5,854	$33.45	$32.79	$33.43	$36.14	$28.01		43.44	$7.61b	2.92%	0.24	0.76	
scroli	lltc	-1.68%	lltc 32.87	33.45	-0.56	1,780,255	33.45	32.79	33.43	36.14	27.03		13.92				2.36	
simple-stock-quotes	lltc	-1.68%	last trade: 32.87		change: -0.560								p/e ratio: 14.17					
smartmoney	lltc	(-1.68%)	32.87	$33.45	-0.56	2,189,105	$33.45	$32.79	$33.43	$36.14	$27.03			7,613,200	2.87%	$0.24		
stocknod	lltc	-1.675%	32.87 usd	33.45	-0.5600	2,181,626	33.45	32.79	33.43	36.14	28.01	227,734,114						
stockpickr	lltc	-1.68%	$32.87 -0.56 | -1.68%	33.45	-0.56	2.19m	33.45	32.79	33.43	36.14	27.03							
stocksmart	lltc	.0 %	$33.54	34.79	0	466,037	34.375	33.52										
stocktwits	lltc	-1.71%	32.86		-0.57													
streetinsider-com	lltc	1.68%	32.87	$33.45	-0.56	2,181,626	$33.45	$32.79	$33.43	$36.14	$27.03		13.93				$2.36	
thecramerreport	lltc		32.87	33.37	-0.56	2191505	33.45	32.79										
thestree	lltc	-1.68%	$32.87	33.45	-0.56	2189105	33.45	32.79	33.43	-36.14	27.03	2.27734114e8		7.613151431e9				
tickerspy	lltc	-1.68%	$32.87	33.45	-0.56	2,189,105	33.45	32.79	33.43	36.14	27.03		14.2	7.5b	2.87%	$0.24		
tmx-quotemedia	lltc	-1.68%	32.870	33.450	-0.560	2,200,242	33.450	32.790	33.430	36.140	28.010	227,734,114	14.20	7,485,620,327	2.872	0.240 usd	2.36	
updown	lltc	-1.68%	$32.87	$33.45	-$0.56	2,188,741	$33.45	$32.79	$33.43	$36.14	$28.01	227.73b	14.06	$7.52b			2.38	
wallstreetsurvivor	lltc	-0.45%	32.87	33.45	-0.15	2,181,626	33.45	32.79		36.14	28.45		14.20	$8b	2.90%	0.90 -	1.58	
yahoo-finance	lltc	1.68%	32.87	33.37	0.56	2,189,105	33.45	32.79	33.43	36.14	28.01		13.93	7.49b	2.90%	0.96	2.36	
ycharts-com	lltc	-1.71%	32.86		-0.57					36.14	28.01		19.56	7.45b	3.05%		1.68	
zacks	lltc	(-1.68%)	32.87		-0.56	vol.  2,191,505	33.45	32.79		36.14	27.03		13.93	7.61 b	2.87	0.96	2.4	
advfn	trv	-0.98	58.53	59.08	-0.58	2959649	59.5	58.46										
barchart	trv	-0.98%	58.53	59.07	-0.58	2,427,106	59.50	58.46	59.11	63.74	46.91		8.36	$25.23 b	2.81%	$1.64	+7.33	
barrons	trv	0.98%	58.53	59.08	-0.58	2.959m	59.49	58.46				482.50 million		$24.47 billion	2.80%	$0.41		
bloomberg	trv	-0.981%	58.530	59.080	-0.580	2,959,649	59.500	58.460		64.17	48.17	418.872mil	8.385	24,516.600mil	2.542	0.410 regular cash	6.980	
boston-com	trv	-0.9812%	58.53 usd	59.08	-0.5800	2,959,649	59.50	58.46	59.11	64.17	48.17	418,872,308						
bostonmerchant	trv	-0.9812%	58.53 usd	59.08	-0.5800	2,959,649	59.50	58.46	59.11	64.17	48.17	418,872,308						
business-insider	trv	-0.9812%	58.53 usd	59.08	-0.5800	2,959,649	59.50	58.46	59.11	64.17	48.17	418,872,308						
chron	trv	-0.9812%	58.53 usd	59.08	-0.5800	2,959,649	59.50	58.46	59.11	64.17	48.17	418,872,308						
cio-com	trv	-0.98%	58.53 usd	59.08	-0.5800	2,959,649	59.50	58.46	59.11	64.17	48.17	418,872,308	7.996	25b	2.8	1.64		
cnn-money	trv	-0.98%	58.53	58.99	-0.58	2,959,649	59.50	58.46	59.11				8.0	$24.5b	2.80%			
easystockalterts	trv	-0.98%	58.53	59.08	-0.58	2725055	59.50	58.46	59.11	64.17	48.17		8.00				7.32	
eresearch-fidelity-com	trv	-0.98%	58.5300	59.0800	-0.5800	2,959,649	59.5000	58.4600	59.1100	64.1700	48.1700	418,872,000	8.06	$24.76b	2.77%	$0.410000		
finance-abc7-com	trv	-0.9812%	58.53 usd	59.08	-0.5800	2,959,649	59.50	58.46	59.11	64.17	48.17	418,872,308						
finance-abc7chicago-com	trv	-0.9812%	58.53 usd	59.08	-0.5800	2,959,649	59.50	58.46	59.11	64.17	48.17	418,872,308						
financial-content	trv	-0.9812%	58.53 usd	59.08	-0.5800	2,959,649	59.50	58.46	59.11	64.17	48.17	418,872,308						
finapps-forbes-com	trv	-1.0%	$58.53	59.08	-0.58	2,960,149	59.50	58.46	59.11	64.17	48.17	419 mil	8.0	25 bil	2.8	1.64	7.33	
finviz	trv	-0.98%	58.53			2,722,603			59.11	-8.18%	24.80%	418.87m	8.05	24.76b		1.64	7.34	
fool	trv	-0.78%	$58.65	$59.08	-0.46	2,204,848	$59.50	$58.46	$59.11	$64.17	$48.17		8.10	$24.57b	2.60%	1.64		
foxbusiness	trv		$58.53		-0.58	2,968,617			$59.11									
google-finance	trv	(-0.98%)	58.53	59.08	-0.58	2.96m	59.50	58.46		64.17	48.17	418.87m	7.98	24.52b	2.80	0.41	7.34	
howthemarketworks	trv	0.257%	58.53	59.08	0.15	2,725,055	59.5	58.46	58.38									
hpcwire	trv	-0.9812%	58.53 usd	59.08	-0.5800	2,959,649	59.50	58.46	59.11	64.17	48.17	418,872,308						
insidestocks	trv	-0.98%	58.53	59.07	-0.58	2422730	59.50	58.46					price earnings ratio: 8.39					
investopedia	trv	-0.98 %	$58.53	59.08	-0.58				59.11									
investorguide	trv	-0.98%	58.53	58.98	-0.58		59.50	58.46		64.17	48.17		8.08	24.517b			7.317	
marketintellisearch	trv	-0.98 %	$58.53	$59.11	-0.58	2926.10k	$59.50	$58.46	$59.11			418.87m	8.05	24.76b	2.77 %		7.34	
marketwatch	trv	-0.98%	$58.66	open: 59.08	-0.58	2,000	$59.49	$58.46	$59.11	$64.17	$48.17		7.49	$24.77b	2.80%	0.41	7.81	
minyanville	trv	-0.9812%	58.53 usd	59.08	-0.5800	2,959,649	59.50	58.46	59.11	64.17	48.17	418,872,308						
msn-money	trv	-0.98%	58.53	59.08	-0.58	2.96 mil	59.50	58.46	59.11	64.17	48.17	418.87 mil	8.03	24.76 bil	2.77%	1.64	7.34	
nasdaq-com	trv	0.96%	$ 58.54		0.57	2,567,496	$ 59.50	$ 58.46	$ 59.11	$ 64.17	$ 48.17	418,872,000	7.99	$ 24,520,766,880	2.77 %	$1.640000	$ 7.33	
optimum	trv	-0.96%	58.54 ( 3:55 pm edt)	59.08	-0.57	2,517,785	59.50	58.46	59.11	64.17	48.17	418.87m	8.0	24.5b	2.80	1.64	7.32	
paidcontent	trv	-0.9812%	58.53 usd	59.08	-0.5800	2,959,649	59.50	58.46	59.11	64.17	48.17	418,872,308						
pc-quote	trv	-0.98%	58.53	59.08	-0.58	2,968,617	59.5	58.46	59.11	64.17	48.17	423,022,775	8.10837	24,759,523,000		0.41		
personal-wealth-biz	trv	-0.98%	58.53	58.98	-0.58	2,966,165	59.50	58.46	59.11	64.17	48.17		8.08		2.52	1.49	7.317	
predictwallstreet	trv	-0.98%	58.53		-0.58	2,959,649												
raymond-james	trv	-0.98	58.53	59.08	-0.58	2,959,649	59.50	58.46	58.53	64.17	48.17		7.88				7.43	
renewable-energy-world	trv	-0.9812%	58.53 usd	59.08	-0.5800	2,959,649	59.50	58.46	59.11	64.17	48.17	418,872,308						
screamingmedia	trv	-0.98%	$	open: 59.08	-0.58	2,000	$59.49	$58.46	$59.11	$64.17	$48.17		7.49	$24.77b	2.80%	0.41	7.81	
scroli	trv	-0.98%	trv 58.53	59.08	-0.58	2,387,559	59.50	58.46	59.11	64.17	48.17		7.98				7.34	
simple-stock-quotes	trv	-0.98%	last trade: 58.53		change: -0.580								p/e ratio: 8.08					
smartmoney	trv	(-0.98%)	58.53	$59.08	-0.58	2,959,649	$59.50	$58.46	$59.11	$64.17	$48.17			24,759,500	2.77%	$0.41		
stocknod	trv	-0.9812%	58.53 usd	59.08	-0.5800	2,959,649	59.50	58.46	59.11	64.17	48.17	418,872,308						
stockpickr	trv	-1.00%	$58.52 -0.59 | -1.00%	59.08	-0.59	2.60m	59.50	58.46	59.11	64.17	48.17							
stocksmart	trv	.0 %	$61.25	55.51	0	362,567	62.24	61.18										
stocktwits	trv	-0.96%	58.54		-0.57													
streetinsider-com	trv	0.98%	58.53	$59.08	-0.58	2,725,055	$59.50	$58.46	$59.11	$64.17	$48.17		8.00				$7.32	
thecramerreport	trv		59.11		0.00	0												
thestree	trv	-1.0%	$58.52	59.08	-0.59	2595910	59.5	58.46	59.11	-64.17	48.17	4.18872308e8		2.4759542126e10				
tickerspy	trv	-1.00%	$58.52	59.08	-0.59	2,580,810	59.50	58.46	59.11	64.17	48.17		8.1	24.8b	2.77%	$0.41		
tmx-quotemedia	trv	-0.98%	58.530	59.080	-0.580	2,968,617	59.500	58.460	59.110	64.170	48.170	418,872,308	8.10	24,516,596,187	2.774	0.410 usd	7.32	
updown	trv	-0.98%	$58.53	$59.08	-$0.58	2,959,349	$59.50	$58.46	$59.11	$64.17	$48.17	418.87b	7.92	$24.45b			7.47	
wallstreetsurvivor	trv	0.26%	58.53	59.08	0.15	2,725,055	59.50	58.46		64.17	48.46		8.10	$25b	2.80%	1.41 -	6.62	
yahoo-finance	trv	0.98%	58.53	58.98	0.58	2,957,197	59.50	58.46	59.11	64.17	48.17		8.00	24.52b	2.80%	1.64	7.32	
ycharts-com	trv	-0.96%	58.54		-0.57					64.17	48.17		8.03	25.23b	2.83%		7.29	
zacks	trv	(-0.98%)	58.53		-0.58	vol.  2,959,649	59.50	58.46		64.17	48.17		8.47	24.76 b	2.77	1.64	6.98	
advfn	mrh	-1.44	17.77	17.99	-0.26	480014	17.99	17.55										
barchart	mrh	-1.44%	17.77	17.99	-0.26	480,014	17.99	17.55	18.03	20.79	14.38		23.38	$1.11 b	2.22%	$0.40	+1.19	
barrons	mrh	1.44%	17.77	17.99	-0.26	480,014	17.99	17.55				69.70 million		$1.12 billion	2.25%	$0.1		
bloomberg	mrh	-1.442%	17.770	17.990	-0.260	480,014	17.990	17.550		21.03	14.70	62.365mil	26.924	1,108.227mil	2.195	0.100 regular cash	0.660	
boston-com	mrh	-1.442%	17.77 usd	17.99	-0.2600	480,014	17.99	17.55	18.03	21.03	14.70	89,178,000						
bostonmerchant	mrh	-1.442%	17.77 usd	17.99	-0.2600	480,014	17.99	17.55	18.03	21.03	14.70	89,178,000						
business-insider	mrh	-1.442%	17.77 usd	17.99	-0.2600	480,014	17.99	17.55	18.03	21.03	14.70	89,178,000						
chron	mrh	-1.442%	17.77 usd	17.99	-0.2600	480,014	17.99	17.55	18.03	21.03	14.70	89,178,000						
cio-com	mrh	-1.44%	17.77 usd	17.99	-0.2600	480,014	17.99	17.55	18.03	21.03	14.70	89,178,000		2b	2.2	0.4		
cnn-money	mrh	-1.44%today&rsquo;s change	17.77data as of 4:03pm et	17.99	-0.26	442,414	17.99	17.55	18.03					$1.6b	2.19%			
easystockalterts	mrh	-1.45%	17.77	17.99	-0.26	480014	17.99	17.55	18.03	21.03	14.70						0.00	
eresearch-fidelity-com	mrh	-1.44%	17.7700	17.9900	-0.2600	480,014	17.9900	17.5500	18.0300	21.0300	14.7000	62,365,000	15.15	$1.12b	2.22%	$0.100000		
finance-abc7-com	mrh	-1.442%	17.77 usd	17.99	-0.2600	480,014	17.99	17.55	18.03	21.03	14.70	89,178,000						
finance-abc7chicago-com	mrh	-1.442%	17.77 usd	17.99	-0.2600	480,014	17.99	17.55	18.03	21.03	14.70	89,178,000						
financial-content	mrh	-1.442%	17.77 usd	17.99	-0.2600	480,014	17.99	17.55	18.03	21.03	14.70	89,178,000						
finapps-forbes-com	mrh	-1.4%	$17.77	17.99	-0.26	480,014	17.99	17.55	18.03	21.03	14.70	62 mil	14.9	1 bil	2.3	0.40	1.19	
finviz	mrh	-1.44%	17.77			480,014			18.03	-14.52%	23.56%	62.37m	15.15	1.12b		0.40	1.19	
fool	mrh	-1.44%	$17.77	$17.99	-0.26	480,014	$17.99	$17.55	$18.03	$21.03	$14.70		15.00	$1.11b	2.20%	0.40		
foxbusiness	mrh		$17.77		-0.26	486,995			$18.03									
google-finance	mrh	(-1.44%)	17.77	17.99	-0.26	480,014.00	17.99	17.55		21.03	14.70	62.37m	14.89	1.11b	2.25	0.10	1.19	
howthemarketworks	mrh	-1.278%	17.77	17.99	-0.23	480,014	17.99	17.55	18									
hpcwire	mrh	-1.442%	17.77 usd	17.99	-0.2600	480,014	17.99	17.55	18.03	21.03	14.70	89,178,000						
insidestocks	mrh	-1.44%	17.77	17.99	-0.26	480014	17.99	17.55					price earnings ratio: 24.34					
investopedia	mrh	-1.44 %	$17.77	17.99	-0.26				18.03									
investorguide	mrh	-1.44%	17.77	17.99	-0.26		17.99	17.55		21.03	14.70		12.86	1.108b			1.402	
marketintellisearch	mrh	-1.44 %	$17.77	$17.99	-0.26	454.20k	$17.99	$17.55	$18.03			62.37m	15.15	1.12b	2.22 %		1.19	
marketwatch	mrh	-1.44%	$17.77	open: 17.99	-0.26	44,581	$17.99	$17.55	$18.03	$21.03	$14.70		11.36	$1.12b	2.25%	0.10	1.56	
minyanville	mrh	-1.442%	17.77 usd	17.99	-0.2600	480,014	17.99	17.55	18.03	21.03	14.70	89,178,000						
msn-money	mrh	-1.44%	17.77	17.99	-0.26	480,014	17.99	17.55	18.03	21.03	14.70	62.37 mil	15.19	1.12 bil	2.22%	0.40	1.19	
nasdaq-com	mrh	1.44%	$ 17.77		0.26	480,014	$ 17.99	$ 17.55	$ 18.03	$ 21.03	$ 14.70	62,365,000	14.93	$ 1,108,226,050	2.22 %	$0.400000	$ 1.19	
optimum	mrh	-1.44%	17.77 ( 4:03 pm edt)	17.99	-0.26	476,114	17.99	17.55	18.03	21.03	14.70	89.18m		1.6b	2.25	0.40		
paidcontent	mrh	-1.442%	17.77 usd	17.99	-0.2600	480,014	17.99	17.55	18.03	21.03	14.70	89,178,000						
pc-quote	mrh	-1.44%	17.77	17.99	-0.26	486,995	17.99	17.55	18.03	21.03	14.70	63,277,490	15.41026	1,124,441,000		0.1		
personal-wealth-biz	mrh	-1.44%	17.77	17.99	-0.26	486,995	17.99	17.55	18.03	21.03	14.70		12.86		2.16	0.39	1.402	
predictwallstreet	mrh	-1.44%	17.77		-0.26	480,014												
raymond-james	mrh	-1.44	17.77	17.99	-0.26	480,014	17.99	17.55	17.77	21.03	14.70		14.93				1.19	
renewable-energy-world	mrh	-1.442%	17.77 usd	17.99	-0.2600	480,014	17.99	17.55	18.03	21.03	14.70	89,178,000						
screamingmedia	mrh	-1.44%	$	open: 17.99	-0.26	44,581	$17.99	$17.55	$18.03	$21.03	$14.70		11.36	$1.12b	2.25%	0.10	1.56	
scroli	mrh	%	mrh			0												
simple-stock-quotes	mrh	-1.44%	last trade: 17.77		change: -0.260								p/e ratio: 12.86					
smartmoney	mrh	(-1.44%)	17.77	$17.99	-0.26	480,014	$17.99	$17.55	$18.03	$21.03	$14.70			1,124,400	2.22%	$0.10		
stocknod	mrh	-1.442%	17.77 usd	17.99	-0.2600	480,014	17.99	17.55	18.03	21.03	14.70	89,178,000						
stockpickr	mrh	-1.44%	$17.77 -0.26 | -1.44%	17.99	-0.26	480.01k	17.99	17.55	18.03	21.03	14.70							
stocksmart	mrh	.0 %	$18.295	19.96	0	60,637	18.88	18.29										
stocktwits	mrh	-1.44%	17.77		-0.26													
streetinsider-com	mrh	1.44%	17.77	$17.99	-0.26	480,014	$17.99	$17.55	$18.03	$21.03	$14.70						$0.00	
thecramerreport	mrh		17.77	17.99	-0.26	480014	17.99	17.55										
thestree	mrh	-1.44%	$17.77	17.99	-0.26	480014	17.99	17.55	18.03	-21.03	14.7	6.2365071e7		1.12444223e9				
tickerspy	mrh	-1.44%	$17.77	17.99	-0.26	480,014	17.99	17.55	18.03	21.03	14.70		15.4	1.1b	2.22%	$0.10		
tmx-quotemedia	mrh	-1.44%	17.770	17.990	-0.260	486,995	17.990	17.550	18.030	21.030	14.700	62,365,071	15.00	1,108,227,312	2.219	0.100 usd	1.20	
updown	mrh	-1.44%	$17.77	$17.99	-$0.26	442,414	$17.99	$17.55	$18.03	$21.03	$14.70	62.36b	12.34	$1.12b			1.46	
wallstreetsurvivor	mrh	-1.28%	17.77	17.99	-0.23	480,014	17.99	17.55		21.03	15.34		15.00	$1b	2.20%	0.37 -	2.97	
yahoo-finance	mrh	1.44%	17.77	17.99	0.26	480,014	17.99	17.55	18.03	21.03	14.70		12.67	1.11b	2.20%	0.40	1.40	
ycharts-com	mrh	-1.44%	17.77		-0.26					21.03	14.70		15.19	1.11b	2.23%		1.17	
zacks	mrh	(-1.44%)	17.77		-0.26	vol.  480,014	17.99	17.55		21.03	14.67		23.42	1.12 b	2.22	0.40	.77	
advfn	plpc	2.52	72.43	71.58	1.78	15320	72.95	70.72										
barchart	plpc	+2.52%	72.43	71.58	+1.78	17,389	72.95	70.72	70.65	79.28	26.31		13.21	$398.37 m	1.12%	$0.80	+5.39	
barrons	plpc	2.52%	72.43	71.58	+1.78	15,320	72.95	70.72				5.34 million		$372.54 million	1.10%	$0.2		
bloomberg	plpc	2.519%	72.430	71.580	1.780	15,320	72.950	70.720		79.50	26.70	5.273mil	13.438	381.939mil	1.105	0.200 regular cash	5.390	
boston-com	plpc	+2.519%	72.43 usd	71.58	+1.780	15,320	72.95	70.72	70.65	79.50	26.70	5,273,218						
bostonmerchant	plpc	+2.519%	72.43 usd	71.58	+1.780	15,320	72.95	70.72	70.65	79.50	26.70	5,273,218						
business-insider	plpc	+2.519%	72.43 usd	71.58	+1.780	15,320	72.95	70.72	70.65	79.50	26.70	5,273,218						
chron	plpc	+2.519%	72.43 usd	71.58	+1.780	15,320	72.95	70.72	70.65	79.50	26.70	5,273,218						
cio-com	plpc	+2.52%	72.43 usd	71.58	+1.780	15,320	72.95	70.72	70.65	79.50	26.70	5,273,218	13.36	382m	1.1	0.8		
cnn-money	plpc	+2.52%	72.43	71.58	+1.78	15,320	72.95	70.72	70.65				13.4	$381.9m	1.10%			
easystockalterts	plpc	2.49%	72.43	71.58	+1.78	15320	72.95	70.72	70.65	79.50	26.70		13.36				5.42	
eresearch-fidelity-com	plpc	2.52%	72.4300	71.5800	1.7800	15,320	72.9500	70.7200	70.6500	79.5000	26.7000	5,273,000	13.11	$372.54m	1.13%	$0.200000		
finance-abc7-com	plpc	+2.519%	72.43 usd	71.58	+1.780	15,320	72.95	70.72	70.65	79.50	26.70	5,273,218						
finance-abc7chicago-com	plpc	+2.519%	72.43 usd	71.58	+1.780	15,320	72.95	70.72	70.65	79.50	26.70	5,273,218						
financial-content	plpc	+2.519%	72.43 usd	71.58	+1.780	15,320	72.95	70.72	70.65	79.50	26.70	5,273,218						
finapps-forbes-com	plpc	2.5%	$72.43	71.58	1.78	15,320	72.95	70.72	70.65	79.50	26.70	5 mil		382 mil	1.1	0.80		
finviz	plpc	2.52%	72.43			15,320			70.65	-8.64%	175.38%	5.27m	13.44	381.71m		0.80	5.39	
fool	plpc	+2.52%	$72.43	$71.58	1.78	15,320	$72.95	$70.72	$70.65	$79.50	$26.70		13.00	$381.94m	2.20%	0.80		
foxbusiness	plpc		$72.43		+1.78	15,320			$70.65									
google-finance	plpc	(2.52%)	72.43	71.58	+1.78	15,320.00	72.95	70.72		79.50	26.70	5.27m	13.45	381.94m	1.10	0.20	5.39	
howthemarketworks	plpc	1.756%	72.43	71.58	1.25	14,919	72.95	70.72	71.18									
hpcwire	plpc	+2.519%	72.43 usd	71.58	+1.780	15,320	72.95	70.72	70.65	79.50	26.70	5,273,218						
insidestocks	plpc	+2.52%	72.43	71.58	+1.78	15320	72.95	70.72										
investopedia	plpc	+2.52 %	$72.43	71.58	+1.78				70.65									
investorguide	plpc	+2.52%	72.43	71.58	+1.78		72.95	70.72		79.50	26.70		13.00	381.9m			5.434	
marketintellisearch	plpc	2.52 %	$72.43	$71.58	1.78	13.10k	$72.95	$70.72	$70.65			5.27m	13.11	0.37b	1.13 %		5.39	
marketwatch	plpc	+2.52%	$72.43	open: 71.58	+1.78	401	$72.95	$70.72	$70.65	$79.50	$26.70		13.50	$372.54m	1.10%	0.20	5.37	
minyanville	plpc	+2.519%	72.43 usd	71.58	+1.780	15,320	72.95	70.72	70.65	79.50	26.70	5,273,218						
msn-money	plpc	+2.52%	72.43	71.58	+1.78	15,320	72.95	70.72	70.65	79.50	26.70	5.27 mil	13.36	372.55 mil	1.13%	0.80	5.39	
nasdaq-com	plpc	2.52%	$ 72.43	$ 71.58	1.78	15,320	$ 72.95	$ 70.72	$ 70.65	$ 79.50	$ 26.70	5,273,000	13.44	$ 381,923,390	1.13 %	$0.800000	$ 5.39	
optimum	plpc	+2.52%	72.43 ( 4:30 pm edt)	71.58	+1.78	15,320	72.95	70.72	70.65	79.50	26.70	5.27m	13.4	381.9m	1.10	0.80	5.42	
paidcontent	plpc	+2.519%	72.43 usd	71.58	+1.780	15,320	72.95	70.72	70.65	79.50	26.70	5,273,218						
pc-quote	plpc	2.52%	72.43	71.58	1.78	15,320	72.95	70.72	70.65	79.50	26.70	5,143,414	13.03506	372,538,000		0.2		
personal-wealth-biz	plpc	+2.52%	72.43	71.58		15,320	72.95	70.72	70.65	79.50	26.70		13.00		1.13	0.80	5.434	
predictwallstreet	plpc	+2.52%	72.43		+1.78	15,320												
raymond-james	plpc	2.52	72.43	71.58	1.78	15,320	72.95	70.72	72.43	79.50	26.70		13.10				5.53	
renewable-energy-world	plpc	+2.519%	72.43 usd	71.58	+1.780	15,320	72.95	70.72	70.65	79.50	26.70	5,273,218						
screamingmedia	plpc	+2.52%	$	open: 71.58	+1.78	401	$72.95	$70.72	$70.65	$79.50	$26.70		13.50	$372.54m	1.10%	0.20	5.37	
scroli	plpc	%	plpc			0												
simple-stock-quotes	plpc	+2.52%	last trade: 72.43		change: 1.780								p/e ratio: 13.0					
smartmoney	plpc	(2.52%)	72.43	$71.58	1.78	15,320	$72.95	$70.72	$70.65	$79.50	$26.70			372,600	1.13%	$0.20		
stocknod	plpc	+2.519%	72.43 usd	71.58	+1.780	15,320	72.95	70.72	70.65	79.50	26.70	5,273,218						
stockpickr	plpc	2.52%	$72.43 1.78 | 2.52%	71.58	1.78	15.32k	72.95	70.72	70.65	79.50	26.70							
stocksmart	plpc	.0 %	$76.27	59.91	0	9,636	77.5	71.48										
stocktwits	plpc	2.90%	72.70		+2.05													
streetinsider-com	plpc	2.52%	72.43	$71.58	+1.78	15,320	$72.95	$70.72	$70.65	$79.50	$26.70		13.36				$5.42	
thecramerreport	plpc		72.43	71.58	+1.78	15320	72.95	70.72										
thestree	plpc	2.52%	$72.43	71.58	1.78	15320	72.95	70.72	70.65	-79.5	26.7	5273218.0		3.72552852e8				
tickerspy	plpc	2.52%	$72.43	71.58	+1.78	15,320	72.95	70.72	70.65	79.50	26.70		13.0	372.5m	1.13%	$0.20		
tmx-quotemedia	plpc	2.52%	72.430	71.580	1.780	15,320	72.950	70.720	70.650	79.500	26.700	5,273,218	13.00	381,939,180	1.105	0.200 usd	5.42	
updown	plpc	2.52%	$72.43	$71.58	$1.78	14,919	$72.95	$70.72	$70.65	$79.50	$26.70	5.27b	12.79	$375m			5.52	
wallstreetsurvivor	plpc	1.76%	72.43	71.58	1.25	14,919	72.95	70.72		79.50	30.32		13.00	$373m	1.10%	0.80 -	4.33	
yahoo-finance	plpc	2.52%	72.43	71.58	1.78	15,320	72.95	70.72	70.65	79.50	26.70		13.33	381.92m	1.10%	0.80	5.43	
ycharts-com	plpc	+2.90%	72.70		+2.05					79.50	26.70		13.41	399.85m	1.07%		5.42	
zacks	plpc	(2.52%)	72.43		1.78	vol.  15,320	72.95	70.72		79.50	26.70		13.11	372.54 m	1.13	0.80	5.39	
advfn	axl	0.18	10.95	10.95	0.02	1753808	11.18	10.9										
barchart	axl	+0.18%	10.95	10.95	+0.02	1,753,808	11.18	10.90	10.93	16.20	6.82		6.15	$824.54 m			+1.83	
barrons	axl	0.18%	10.95	10.95	+0.02	1.746m	11.18	10.90				74.50 million		$823.67 million	axl has not issued dividends in more than 1 year.	$0.02		
bloomberg	axl	0.183%	10.950	10.950	0.020	1,753,808	11.180	10.900		16.20	6.82	75.359mil	5.919	825.183mil			1.850	
boston-com	axl	+0.1830%	10.95 usd	10.95	+0.0200	1,753,808	11.18	10.90	10.93	16.20	6.820	75,359,168						
bostonmerchant	axl	+0.1830%	10.95 usd	10.95	+0.0200	1,753,808	11.18	10.90	10.93	16.20	6.820	75,359,168						
business-insider	axl	+0.1830%	10.95 usd	10.95	+0.0200	1,753,808	11.18	10.90	10.93	16.20	6.820	75,359,168						
chron	axl	+0.1830%	10.95 usd	10.95	+0.0200	1,753,808	11.18	10.90	10.93	16.20	6.820	75,359,168						
cio-com	axl	+0.18%	10.95 usd	10.95	+0.0200	1,753,808	11.18	10.90	10.93	16.20	6.820	75,359,168	5.984	825m				
cnn-money	axl	+0.18%	10.95	10.95	+0.02	1,746,352	11.18	10.90	10.93				6.0	$825.2m				
easystockalterts	axl	0.18%	10.95	10.95	+0.02	1753808	11.18	10.90	10.93	16.20	6.69		5.98				1.83	
eresearch-fidelity-com	axl	0.18%	10.9500	10.9500	0.0200	1,753,808	11.1800	10.9000	10.9300	16.2000	6.6900	75,359,000	5.97	$823.67m				
finance-abc7-com	axl	+0.1830%	10.95 usd	10.95	+0.0200	1,753,808	11.18	10.90	10.93	16.20	6.820	75,359,168						
finance-abc7chicago-com	axl	+0.1830%	10.95 usd	10.95	+0.0200	1,753,808	11.18	10.90	10.93	16.20	6.820	75,359,168						
financial-content	axl	+0.1830%	10.95 usd	10.95	+0.0200	1,753,808	11.18	10.90	10.93	16.20	6.820	75,359,168						
finapps-forbes-com	axl	0.2%	$10.95	10.95	0.02	1,753,808	11.18	10.90	10.93	16.20	6.82	75 mil	6.0	825 mil	0.0	0.00	1.83	
finviz	axl	0.18%	10.95			1,753,808			10.93	-32.41%	63.68%	75.36m	5.98	825.19m			1.83	
fool	axl	+0.18%	$10.95	$10.95	0.02	1,731,976	$11.18	$10.90	$10.93	$16.20	$6.69		6.00	$825.18m	27.60%	0.08		
foxbusiness	axl		$10.95		+0.02	1,754,017			$10.93									
google-finance	axl	(0.18%)	10.95	10.95	+0.02	1.75m	11.18	10.90		16.20	6.69	75.36m	5.98	825.18m			1.83	
howthemarketworks	axl	-3.779%	10.95	10.95	-0.43	1,746,352	11.18	10.9	11.38									
hpcwire	axl	+0.1830%	10.95 usd	10.95	+0.0200	1,753,808	11.18	10.90	10.93	16.20	6.820	75,359,168						
insidestocks	axl	+0.18%	10.95	10.95	+0.02	1746352	11.18	10.90					price earnings ratio: 5.98					
investopedia	axl	+0.18 %	$10.95	10.95	+0.02				10.93									
investorguide	axl	+0.18%	10.95	10.95	+0.02		11.18	10.90		16.20	6.67		5.97	825.2m			1.831	
marketintellisearch	axl	0.18 %	$10.95	$10.95	0.02	1692.40k	$11.18	$10.90	$10.93			75.36m	5.97	0.82b	0.0 %		1.83	
marketwatch	axl	+0.18%	$10.95	open: 10.95	+0.02	22,041	$11.18	$10.90	$10.93	$16.20	$6.82		6.03	$823.67m			1.82	
minyanville	axl	+0.1830%	10.95 usd	10.95	+0.0200	1,753,808	11.18	10.90	10.93	16.20	6.820	75,359,168						
msn-money	axl	+0.18%	10.95	10.95	+0.02	1.75 mil	11.18	10.90	10.93	16.20	6.69	75.36 mil	5.98	823.68 mil			1.83	
nasdaq-com	axl	0.18%	$ 10.95		0.02	1,753,808	$ 11.18	$ 10.90	$ 10.93	$ 16.20	$ 6.69	75,359,000	5.98	$ 825,181,050	0.73 %	$0.080000	$ 1.83	
optimum	axl	+0.18%	10.95 ( 4:15 pm edt)	10.95	+0.02	1,753,808	11.18	10.90	10.93	16.20	6.69	75.36m	6.0	825.2m	0.73	0.08	1.83	
paidcontent	axl	+0.1830%	10.95 usd	10.95	+0.0200	1,753,808	11.18	10.90	10.93	16.20	6.820	75,359,168						
pc-quote	axl	0.18%	10.95	10.95	0.02	1,753,808	11.18	10.9	10.93	16.20	6.69	75,221,361	5.97268	823,674,000		0.02		
personal-wealth-biz	axl	+0.18%	10.95	10.95		1,754,017	11.18	10.90	10.93	16.20	6.67		5.97			0.00	1.831	
predictwallstreet	axl	+0.18%	10.95		+0.02	1,753,808												
raymond-james	axl	0.18	10.95	10.95	0.02	1,753,808	11.18	10.90	10.95	16.20	6.82		5.82				1.88	
renewable-energy-world	axl	+0.1830%	10.95 usd	10.95	+0.0200	1,753,808	11.18	10.90	10.93	16.20	6.820	75,359,168						
screamingmedia	axl	+0.18%	$	open: 10.95	+0.02	21,832	$11.18	$10.90	$10.93	$16.20	$6.82		6.03	$823.67m			1.82	
scroli	axl	%	axl			0												
simple-stock-quotes	axl	+0.18%	last trade: 10.95		change: 0.020								p/e ratio: 5.97					
smartmoney	axl	(0.18%)	10.95	$10.95	0.02	1,753,808	$11.18	$10.90	$10.93	$16.20	$6.69			823,700	0.00%	$0.02		
stocknod	axl	+0.1830%	10.95 usd	10.95	+0.0200	1,753,808	11.18	10.90	10.93	16.20	6.820	75,359,168						
stockpickr	axl	0.18%	$10.95 0.02 | 0.18%	10.98	0.02	1.75m	11.18	10.90	10.93	16.20	6.69							
stocksmart	axl	.0 %	$10.84	12.76	0	91,105	11.54	10.84										
stocktwits	axl	0.18%	10.95		+0.02													
streetinsider-com	axl	0.18%	10.95	$10.95	+0.02	1,753,808	$11.18	$10.90	$10.93	$16.20	$6.69		5.98				$1.83	
thecramerreport	axl		10.93	11.43	-0.45	4078419	11.56	10.90										
thestree	axl	0.18%	$10.95	10.98	0.02	1753808	11.18	10.9	10.93	-16.2	6.69	7.5359168e7		8.23675706e8				
tickerspy	axl	0.18%	$10.95	10.95	+0.02	1,753,808	11.18	10.90	10.93	16.20	6.69		6.0	823.6m	0.00%	$0.02		
tmx-quotemedia	axl	0.18%	10.950	10.950	0.020	1,754,017	11.180	10.900	10.930	16.200	6.820	75,359,168	6.00	825,182,890			1.83	
updown	axl	0.18%	$10.95	$10.95	$0.02	1,731,976	$11.18	$10.90	$10.93	$16.20	$6.82	75.35b	5.75	$858m			1.90	
wallstreetsurvivor	axl	-3.78%	10.95	10.95	-0.43	1,746,352	11.18	10.90		16.20	8.21		6.00	$824m			1.55	
yahoo-finance	axl	0.18%	10.95	10.95	0.02	1,753,808	11.18	10.90	10.93	16.20	6.69		5.98	825.18m			1.83	
ycharts-com	axl	+0.18%	10.95		+0.02					16.20	6.82		5.98	824.53m	0.00%		1.83	
zacks	axl	(0.18%)	10.95		0.02	vol.  1,753,808	11.18	10.90		16.20	6.67		5.91	823.67 m	0.00	0.00	1.85	
advfn	crmt	1.64	34.13	33.68	0.55	103174	34.174	33.68										
barchart	crmt	+1.64%	34.13	33.68	+0.55	103,763	34.17	33.68	33.58	34.17	20.40		12.79	$361.78 m			+2.56	
barrons	crmt	1.64%	34.13	33.68	+0.55	101,622	34.174	33.68				11.09 million		$343.09 million	crmt has not issued dividends in more than 1 year.			
bloomberg	crmt	1.638%	34.130	33.680	0.550	103,174	34.174	33.680		34.17	20.40	10.217mil	13.332	348.706mil			2.560	
boston-com	crmt	+1.638%	34.13 usd	33.68	+0.5500	103,174	34.17	33.68	33.58	33.88	20.40	10,217,005						
bostonmerchant	crmt	+1.638%	34.13 usd	33.68	+0.5500	103,174	34.17	33.68	33.58	33.88	20.40	10,217,005						
business-insider	crmt	+1.638%	34.13 usd	33.68	+0.5500	103,174	34.17	33.68	33.58	33.88	20.40	10,217,005						
chron	crmt	+1.638%	34.13 usd	33.68	+0.5500	103,174	34.17	33.68	33.58	33.88	20.40	10,217,005						
cio-com	crmt	+1.64%	34.13 usd	33.68	+0.5500	103,174	34.17	33.68	33.58	33.88	20.40	10,217,005	13.44	349m				
cnn-money	crmt	+1.58%	34.11	33.68	+0.53	100,216	34.17	33.68	33.58				13.4	$348.5m				
easystockalterts	crmt	1.63%	34.13	33.68	+0.55	99632	34.17	33.68	33.58	33.88	20.40		13.44				2.54	
eresearch-fidelity-com	crmt	1.64%	34.1300	33.6800	0.5500	103,174	34.1740	33.6800	33.5800	33.8800	20.4000	10,217,000	13.12	$343.09m				
finance-abc7-com	crmt	+1.638%	34.13 usd	33.68	+0.5500	100,117	34.17	33.68	33.58	33.88	20.40	10,217,005						
finance-abc7chicago-com	crmt	+1.638%	34.13 usd	33.68	+0.5500	100,117	34.17	33.68	33.58	33.88	20.40	10,217,005						
financial-content	crmt	+1.638%	34.13 usd	33.68	+0.5500	100,117	34.17	33.68	33.58	33.88	20.40	10,217,005						
finapps-forbes-com	crmt	1.6%	$34.13	33.68	0.55	102,207	34.17	33.68	33.58	33.88	20.40	10 mil	13.3	349 mil	0.0	0.00	2.56	
finviz	crmt	1.64%	34.13			102,207			33.58	0.74%	67.30%	10.22m	13.22	343.19m			2.54	
fool	crmt	+1.64%	$34.13	$33.68	0.55	101,722	$34.17	$33.68	$33.58	$33.88	$20.40		13.20	$348.71m				
foxbusiness	crmt		$34.13		+0.55	103,174			$33.58									
google-finance	crmt	(1.64%)	34.13	33.68	+0.55	102,207.00	34.17	33.68		34.17	20.40	10.50m	13.42	358.25m			2.54	
howthemarketworks	crmt	3.424%	34.13	33.68	1.13	99,632	34.174	33.68	33									
hpcwire	crmt	+1.638%	34.13 usd	33.68	+0.5500	101,084	34.17	33.68	33.58	33.88	20.40	10,217,005						
insidestocks	crmt	+1.64%	34.13	33.68	+0.55	103174	34.17	33.68					price earnings ratio: 13.18					
investopedia	crmt	+1.64 %	$34.13	33.68	+0.55				33.58									
investorguide	crmt	+1.46%	34.07	33.72	+0.49		34.174	33.68		30.10	20.40		13.22	348.1m			2.54	
marketintellisearch	crmt	1.64 %	$34.13	$33.72	0.55	100.60k	$34.17	$33.68	$33.58			10.22m	13.22	0.34b	0.0 %		2.54	
marketwatch	crmt	+1.64%	$34.13	open: 33.68	+0.55	1,552	$34.17	$33.68	$33.58	$34.17	$20.40		13.07	$343.09m			2.61	
minyanville	crmt	+1.638%	34.13 usd	33.68	+0.5500	100,117	34.17	33.68	33.58	33.88	20.40	10,217,005						
msn-money	crmt	+1.64%	34.13	33.68	+0.55	102,207	34.17	33.68	33.58	33.88	20.40	10.22 mil	13.44	343.09 mil			2.54	
nasdaq-com	crmt	1.64%	$ 34.13	$ 33.68	0.55	102,207	$ 34.174	$ 33.68	$ 33.58	$ 33.88	$ 20.40	10,603,000	13.33	$ 361,880,390			$ 2.56	
optimum	crmt	+1.64%	34.13 ( 4:00 pm edt)	33.68	+0.55	99,632	34.17	33.68	33.58	33.88	20.40	10.22m	13.4	348.7m			2.54	
paidcontent	crmt	+1.638%	34.13 usd	33.68	+0.5500	100,117	34.17	33.68	33.58	33.88	20.40	10,217,005						
pc-quote	crmt	1.64%	34.13	33.68	0.55	103,174	34.174	33.68	33.58	33.88	20.40	10,052,356	13.22047	343,087,000				
personal-wealth-biz	crmt	+1.64%	34.13	33.72		103,174	34.174	33.68	33.58	30.10	20.40		13.22			0.00	2.54	
predictwallstreet	crmt	+1.64%	34.13		+0.55	102,207												
raymond-james	crmt	1.64	34.13	33.68	0.55	102,207	34.17	33.68	34.13	33.88	20.40		13.18				2.59	
renewable-energy-world	crmt	+1.638%	34.13 usd	33.68	+0.5500	100,117	34.17	33.68	33.58	33.88	20.40	10,217,005						
screamingmedia	crmt	+1.64%	$	open: 33.68	+0.55	1,552	$34.17	$33.68	$33.58	$34.17	$20.40		13.07	$343.09m			2.61	
scroli	crmt	%	crmt			0												
simple-stock-quotes	crmt	+1.64%	last trade: 34.13		change: 0.550								p/e ratio: 13.22					
smartmoney	crmt	(1.64%)	34.13	$33.68	0.55	102,207	$34.17	$33.68	$33.58	$33.88	$20.40			343,100	0.00%	$0.00		
stocknod	crmt	+1.638%	34.13 usd	33.68	+0.5500	100,117	34.17	33.68	33.58	33.88	20.40	10,217,005						
stockpickr	crmt	1.64%	$34.13 0.55 | 1.64%	33.68	0.55	102.21k	34.17	33.68	33.58	33.88	20.40							
stocksmart	crmt	.0 %	$27.66	26.93	0	7,222	28.21	27.4										
stocktwits	crmt	1.49%	34.08		+0.50													
streetinsider-com	crmt	1.64%	34.13	$33.68	+0.55	99,632	$34.17	$33.68	$33.58	$33.88	$20.40		13.44				$2.54	
thecramerreport	crmt		34.13	33.72	+0.55	103174	34.174	33.68										
thestree	crmt	1.64%	$34.13	33.68	0.55	102207	34.17	33.68	33.58	-33.88	20.4	1.0217005e7		3.43087028e8				
tickerspy	crmt	1.64%	$34.13	33.68	+0.55	102,207	34.17	33.68	33.58	33.88	20.40		13.2	352.4m	0.00%	$0.00		
tmx-quotemedia	crmt	1.64%	34.130	33.680	0.550	103,174	34.174	33.680	33.580	33.880	20.400	10,217,005	13.20	348,706,381			2.54	
updown	crmt	1.64%	$34.13	$33.68	$0.55	101,622	$34.17	$33.68	$33.58	$33.88	$20.40	10.60b	12.97	$337m			2.59	
wallstreetsurvivor	crmt	3.42%	34.13	33.68	1.13	99,632	34.17	33.68		33.88	21.27		13.20	$343m			2.54	
yahoo-finance	crmt	1.64%	34.13	33.72	0.55	102,207	34.17	33.68	33.58	34.17	20.40		13.44	348.71m			2.54	
ycharts-com	crmt	+1.49%	34.08		+0.50					33.88	20.40		13.42	361.25m	0.00%		2.54	
zacks	crmt	(1.64%)	34.13		0.55	vol.  102,207	34.17	33.68		34.17	20.40		13.02	343.09 m	0.00	0.00	2.58	
advfn	mrk	-0.31	35.49	35.51	-0.11	8809577	35.69	35.44										
barchart	mrk	-0.31%	35.49	35.51	-0.11	7,599,591	35.69	35.44	35.60	37.25	30.73		10.05	$109.42 b	4.31%	$1.52	+0.52	
barrons	mrk	0.31%	35.49	35.51	-0.11	8.806m	35.69	35.44				3.12 billion		$109.88 billion	4.28%	$0.38		
bloomberg	mrk	-0.309%	35.490	35.510	-0.110	8,743,962	35.690	35.440		37.68	31.06	3,086.585mil	10.085	109,573.800mil	4.284	0.380 regular cash	3.520	
boston-com	mrk	-0.3090%	35.49 usd	35.51	-0.1100	8,809,577	35.69	35.44	35.60	37.68	31.06	3,086,584,896						
bostonmerchant	mrk	-0.3090%	35.49 usd	35.51	-0.1100	8,809,577	35.69	35.44	35.60	37.68	31.06	3,086,584,896						
business-insider	mrk	-0.3090%	35.49 usd	35.51	-0.1100	8,809,577	35.69	35.44	35.60	37.68	31.06	3,086,584,896						
chron	mrk	-0.3090%	35.49 usd	35.51	-0.1100	8,809,577	35.69	35.44	35.60	37.68	31.06	3,086,584,896						
cio-com	mrk	-0.31%	35.49 usd	35.51	-0.1100	8,809,577	35.69	35.44	35.60	37.68	31.06	3,086,584,896	66.96	110b	4.3	1.52		
cnn-money	mrk	-0.31%	35.49	35.51	-0.11	8,805,607	35.69	35.44	35.60				67.0	$109.5b	4.28%			
easystockalterts	mrk	-0.28%	35.50	35.51	-0.10	7949339	35.69	35.44	35.60	37.68	31.06		66.98				0.53	
eresearch-fidelity-com	mrk	-0.31%	35.4900	35.5100	-0.1100	8,809,577	35.6900	35.4400	35.6000	37.6800	31.0600	3,086,585,000	68.46	$109.88b	4.27%	$0.380000		
finance-abc7-com	mrk	-0.3090%	35.49 usd	35.51	-0.1100	8,809,577	35.69	35.44	35.60	37.68	31.06	3,086,584,896						
finance-abc7chicago-com	mrk	-0.3090%	35.49 usd	35.51	-0.1100	8,809,577	35.69	35.44	35.60	37.68	31.06	3,086,584,896						
financial-content	mrk	-0.3090%	35.49 usd	35.51	-0.1100	8,809,577	35.69	35.44	35.60	37.68	31.06	3,086,584,896						
finapps-forbes-com	mrk	-0.3%	$35.49	35.51	-0.11	8,809,877	35.69	35.44	35.60	37.68	31.06	3.09 bil	68.2	110 bil	4.3	1.52	0.52	
finviz	mrk	-0.31%	35.49			8,799,053			35.60	-4.72%	15.49%	3.09b	69.80	109.88b		1.52	0.51	
fool	mrk	-0.20%	$35.53	$35.51	-0.07	6,717,819	$35.69	$35.44	$35.60	$37.68	$31.06		67.20	$109.67b	3.90%	1.52		
foxbusiness	mrk		$35.49		-0.11	8,887,619			$35.60									
google-finance	mrk	(-0.31%)	35.49	35.51	-0.11	8.81m	35.69	35.44		37.68	31.06	3.09b	69.14	109.54b	4.28	0.38	0.51	
howthemarketworks	mrk	0.567%	35.49	35.51	0.2	8,809,577	35.69	35.44	35.29									
hpcwire	mrk	-0.3090%	35.49 usd	35.51	-0.1100	8,809,577	35.69	35.44	35.60	37.68	31.06	3,086,584,896						
insidestocks	mrk	-0.31%	35.49	35.51	-0.11	7599792	35.69	35.44					price earnings ratio: 10.11					
investopedia	mrk	-0.31 %	$35.49	35.51	-0.11				35.60									
investorguide	mrk	-0.31%	35.49	35.51	-0.11		35.69	35.44		37.68	31.06		67.30	109.5b			0.529	
marketintellisearch	mrk	-0.31 %	$35.49	$35.51	-0.11	8719.10k	$35.69	$35.44	$35.60			3086.59m	69.80	109.88b	4.27 %		0.51	
marketwatch	mrk	-0.31%	$35.49	open: 35.51	-0.11	82,392	$35.69	$35.44	$35.60	$37.68	$31.06		68.71	$108.93b	4.28%	0.38	0.52	
minyanville	mrk	-0.3090%	35.49 usd	35.51	-0.1100	8,809,577	35.69	35.44	35.60	37.68	31.06	3,086,584,896						
msn-money	mrk	-0.31%	35.49	35.51	-0.11	8.81 mil	35.69	35.44	35.60	37.68	31.06	3.09 bil	66.96	109.88 bil	4.27%	1.52	0.51	
nasdaq-com	mrk	0.34%	$ 35.48		0.12	7,594,624	$ 35.69	$ 35.44	$ 35.60	$ 37.68	$ 31.06	3,086,585,000	68.23	$ 109,512,035,800	4.27 %	$1.520000	$ 0.52	
optimum	mrk	-0.35%	35.48 ( 3:58 pm edt)	35.51	-0.12	7,767,677	35.69	35.44	35.60	37.68	31.06	3.09b	66.9	109.5b	4.28	1.52	0.53	
paidcontent	mrk	-0.3090%	35.49 usd	35.51	-0.1100	8,809,577	35.69	35.44	35.60	37.68	31.06	3,086,584,896						
pc-quote	mrk	-0.31%	35.49	35.51	-0.11	8,942,629	35.69	35.44	35.6	37.68	31.06	3,096,151,874	67.16981	109,882,430,000		0.38		
personal-wealth-biz	mrk	-0.31%	35.49	35.51	-0.11	8,877,095	35.69	35.44	35.60	37.68	31.06		67.30		4.27	1.52	0.529	
predictwallstreet	mrk	-0.34%	35.48		-0.12	5,716,112												
raymond-james	mrk	-0.31	35.49	35.51	-0.11	8,809,577	35.69	35.44	35.49	37.68	31.06		68.25				0.52	
renewable-energy-world	mrk	-0.3090%	35.49 usd	35.51	-0.1100	8,809,577	35.69	35.44	35.60	37.68	31.06	3,086,584,896						
screamingmedia	mrk	-0.31%	$	open: 35.51	-0.11	82,392	$35.69	$35.44	$35.60	$37.68	$31.06		68.71	$108.93b	4.28%	0.38	0.52	
scroli	mrk	-0.31%	mrk 35.49	35.51	-0.11	7,206,023	35.69	35.44	35.60	37.68	31.06		69.14				0.51	
simple-stock-quotes	mrk	-0.31%	last trade: 35.49		change: -0.110								p/e ratio: 67.3					
smartmoney	mrk	(-0.31%)	35.49	$35.51	-0.11	8,809,577	$35.69	$35.44	$35.60	$37.68	$31.06			109,882,400	4.27%	$0.38		
stocknod	mrk	-0.3090%	35.49 usd	35.51	-0.1100	8,809,577	35.69	35.44	35.60	37.68	31.06	3,086,584,896						
stockpickr	mrk	-0.34%	$35.48 -0.12 | -0.34%	35.61	-0.12	7.59m	35.69	35.44	35.60	37.68	31.06							
stocksmart	mrk	.0 %	$36.26	35.96	0	754,999	36.7	36.2										
stocktwits	mrk	-0.31%	35.49		-0.11													
streetinsider-com	mrk	0.28%	35.50	$35.51	-0.1	7,949,339	$35.69	$35.44	$35.60	$37.68	$31.06		66.98				$0.53	
thecramerreport	mrk		35.49	35.51	-0.11	8799053	35.69	35.44										
thestree	mrk	-0.31%	$35.49	35.61	-0.11	8809577	35.69	35.44	35.6	-37.68	31.06	3.086584896e9		1.09882422298e11				
tickerspy	mrk	-0.37%	$35.47	35.51	-0.13	7,652,247	35.69	35.44	35.60	37.68	31.06		67.2	109.8b	4.27%	$0.38		
tmx-quotemedia	mrk	-0.31%	35.490	35.510	-0.110	8,887,619	35.690	35.440	35.600	37.680	31.060	3,086,584,896	67.20	109,542,897,959	4.270	0.380 usd	0.53	
updown	mrk	-0.31%	$35.49	$35.51	-$0.11	8,805,607	$35.69	$35.44	$35.60	$37.68	$31.06	3086.58b	68.48	$108.92b			0.52	
wallstreetsurvivor	mrk	0.57%	35.49	35.51	0.20	8,809,577	35.69	35.44		37.68	31.06		67.20	$110b	4.30%	1.52 -	0.28	
yahoo-finance	mrk	0.31%	35.49	35.51	0.11	8,799,053	35.69	35.44	35.60	37.68	31.06		67.09	109.54b	4.30%	1.52	0.53	
ycharts-com	mrk	-0.31%	35.49		-0.11					37.68	31.06		66.96	109.42b	4.31%		0.53	
zacks	mrk	(-0.31%)	35.49		-0.11	vol.  8,809,577	35.69	35.44		37.68	31.06		10.14	109.88 b	4.27	1.52	3.51	
advfn	axp	-0.02	52.33	52.27	-0.01	4832409	52.63	52.23										
barchart	axp	-0.02%	52.33	52.27	-0.01	4,075,839	52.63	52.23	52.34	52.63	36.73		14.16	$62.92 b	1.39%	$0.72	+3.59	
barrons	axp	0.02%	52.33	52.27	-0.01	4.832m	52.63	52.23				1.20 billion		$62.92 billion	1.38%	$0.18		
bloomberg	axp	-0.019%	52.330	52.270	-0.010	4,832,409	52.630	52.230		52.63	37.33	1,202.154mil	14.340	62,920.750mil	1.372	0.180 regular cash	3.650	
boston-com	axp	-0.0573%	52.31 usd	52.27	-0.0300	4,832,409	52.63	52.23	52.34	52.50	37.33	1,202,154,248						
bostonmerchant	axp	-0.0573%	52.31 usd	52.27	-0.0300	4,832,409	52.63	52.23	52.34	52.50	37.33	1,202,154,248						
business-insider	axp	-0.0573%	52.31 usd	52.27	-0.0300	4,832,409	52.63	52.23	52.34	52.50	37.33	1,202,154,248						
chron	axp	-0.0573%	52.31 usd	52.27	-0.0300	4,832,409	52.63	52.23	52.34	52.50	37.33	1,202,154,248						
cio-com	axp	-0.06%	52.31 usd	52.27	-0.0300	4,832,409	52.63	52.23	52.34	52.50	37.33	1,202,154,248	14.57	63b	1.4	0.72		
cnn-money	axp	0.00%today&rsquo;s change	52.34data as of 3:59pm et	52.27	0.00	4,831,709	52.63	52.23	52.34				14.6	$62.9b	1.38%			
easystockalterts	axp	-0.06%	52.31	52.27	-0.03	4831809	52.63	52.23	52.34	52.50	37.33		14.57				3.59	
eresearch-fidelity-com	axp	-0.02%	52.3300	52.2700	-0.0100	4,832,409	52.6300	52.2300	52.3400	52.5000	37.3300	1,202,154,000	14.58	$62.92b	1.38%	$0.180000		
finance-abc7-com	axp	-0.0573%	52.31 usd	52.27	-0.0300	4,832,409	52.63	52.23	52.34	52.50	37.33	1,202,154,248						
finance-abc7chicago-com	axp	-0.0573%	52.31 usd	52.27	-0.0300	4,832,409	52.63	52.23	52.34	52.50	37.33	1,202,154,248						
financial-content	axp	-0.0573%	52.31 usd	52.27	-0.0300	4,832,409	52.63	52.23	52.34	52.50	37.33	1,202,154,248						
finapps-forbes-com	axp	-0.0%	$52.33	52.27	-0.01	4,836,809	52.63	52.23	52.34	52.50	37.33	1.2 bil	14.6	63 bil	1.4	0.72	3.59	
finviz	axp	0.00%	52.34			4,807,864			52.34	-0.30%	42.52%	1.20b	14.58	62.92b		0.72	3.59	
fool	axp	+0.21%	$52.45	$52.27	0.11	4,012,682	$52.63	$52.23	$52.34	$52.50	$37.33		14.60	$63.05b	1.90%	0.72		
foxbusiness	axp		$52.33		-0.01	5,274,610			$52.34									
google-finance	axp	(-0.02%)	52.33	52.27	-0.01	4.73m	52.63	52.23		52.63	37.33	1.20b	14.58	62.91b	1.38	0.18	3.59	
howthemarketworks	axp	1.277%	52.36	52.27	0.66	4,720,609	52.63	52.23	51.7									
hpcwire	axp	-0.0573%	52.31 usd	52.27	-0.0300	4,832,409	52.63	52.23	52.34	52.50	37.33	1,202,154,248						
insidestocks	axp	+0.08%	52.38	52.27	+0.04	3712991	52.63	52.23					price earnings ratio: 14.35					
investopedia	axp	+0.02 %	$52.35	52.27	+0.01				52.34									
investorguide	axp	-0.02%	52.33	52.27	-0.01		52.63	52.23		52.50	37.33		14.58	62.909b			3.59	
marketintellisearch	axp	-0.02 %	$52.33	$52.27	-0.01	5228.00k	$52.63	$52.23	$52.34			1202.15m	14.58	62.92b	1.38 %		3.59	
marketwatch	axp	-0.02%	$52.44	open: 52.27	-0.01	44,183	$52.63	$52.23	$52.34	$52.63	$37.33		14.46	$62.92b	1.38%	0.18	3.62	
minyanville	axp	-0.0573%	52.31 usd	52.27	-0.0300	4,832,409	52.63	52.23	52.34	52.50	37.33	1,202,154,248						
msn-money	axp	-0.02%	52.33	52.27	-0.01	4.83 mil	52.63	52.23	52.34	52.50	37.33	1.20 bil	14.58	62.92 bil	1.38%	0.72	3.59	
nasdaq-com	axp	0.02%	$ 52.35		0.01	4,467,525	$ 52.63	$ 52.23	$ 52.34	$ 52.50	$ 37.33	1,202,154,000	14.58	$ 62,932,761,900	1.38 %	$0.720000	$ 3.59	
optimum	axp	+0.04%	52.36 ( 3:55 pm edt)	52.27	+0.02	4,457,952	52.63	52.23	52.34	52.50	37.33	1.20b	14.6	62.9b	1.38	0.72	3.59	
paidcontent	axp	-0.0573%	52.31 usd	52.27	-0.0300	4,832,409	52.63	52.23	52.34	52.50	37.33	1,202,154,248						
pc-quote	axp	-0.02%	52.33	52.27	-0.01	5,300,508	52.63	52.23	52.34	52.50	37.33	1,202,383,757	14.57939	62,920,742,000		0.18		
personal-wealth-biz	axp	-0.02%	52.33	52.27	-0.01	5,274,490	52.63	52.23	52.34	52.50	37.33		14.58		1.38	0.72	3.59	
predictwallstreet	axp	-0.02%	52.33		-0.01	4,832,409												
raymond-james	axp	-0.02	52.33	52.27	-0.01	4,832,409	52.63	52.23	52.33	52.50	37.33		14.50				3.61	
renewable-energy-world	axp	-0.0573%	52.31 usd	52.27	-0.0300	4,832,409	52.63	52.23	52.34	52.50	37.33	1,202,154,248						
screamingmedia	axp	-0.02%	$	open: 52.27	-0.01	168,867	$52.63	$52.23	$52.34	$52.63	$37.33		14.46	$62.92b	1.38%	0.18	3.62	
scroli	axp	-0.02%	axp 52.33	52.27	-0.01	4,155,802	52.63	52.23	52.34	52.63	37.33		14.58				3.59	
simple-stock-quotes	axp	-0.02%	last trade: 52.33		change: -0.010								p/e ratio: 14.58					
smartmoney	axp	(-0.02%)	52.33	$52.27	-0.01	4,832,409	$52.63	$52.23	$52.34	$52.50	$37.33			62,920,800	1.38%	$0.18		
stocknod	axp	-0.0573%	52.31 usd	52.27	-0.0300	4,832,409	52.63	52.23	52.34	52.50	37.33	1,202,154,248						
stockpickr	axp	-0.04%	$52.32 -0.02 | -0.04%	52.27	-0.02	4.53m	52.63	52.23	52.34	52.50	37.33							
stocksmart	axp	.0 %	$49.94	42.51	0	591,672	51.33	49.88										
stocktwits	axp	-0.02%	52.33		-0.01													
streetinsider-com	axp	0.04%	52.36	$52.27	+0.02	4,457,752	$52.63	$52.23	$52.34	$52.50	$37.33		14.58				$3.59	
thecramerreport	axp		52.33	52.27	-0.01	4832289	52.63	52.23										
thestree	axp	-0.04%	$52.32	52.27	-0.02	4528705	52.63	52.23	52.34	-52.5	37.33	1.202154248e9		6.292075334e10				
tickerspy	axp	-0.02%	$52.33	52.27	-0.01	4,571,087	52.63	52.23	52.34	52.50	37.33		14.6	62.9b	1.38%	$0.18		
tmx-quotemedia	axp	-0.02%	52.330	52.270	-0.010	5,274,610	52.630	52.230	52.340	52.500	37.330	1,202,154,248	14.60	62,908,731,798	1.376	0.180 usd	3.59	
updown	axp	-0.02%	$52.33	$52.27	-$0.01	5,256,605	$52.63	$52.23	$52.34	$52.50	$37.33	1202.15b	14.32	$62.15b			3.66	
wallstreetsurvivor	axp	1.28%	52.36	52.27	0.66	4,720,609	52.63	52.23		52.50	37.33		14.60	$63b	1.40%	0.72 -	3.35	
yahoo-finance	axp	0.02%	52.33	52.27	0.01	4,832,289	52.63	52.23	52.34	52.63	37.33		14.58	62.91b	1.40%	0.72	3.59	
ycharts-com	axp	-0.02%	52.33		-0.01					52.49	37.33		14.58	62.92b	1.40%		3.59	
zacks	axp		52.34			vol.  4,831,709	52.63	52.23		52.63	37.33		14.34	62.92 b	1.38	0.72	3.65	
advfn	mdth	1.25	13.72	13.61	0.17	57268	13.75	13.44										
barchart	mdth	+1.25%	13.72	13.61	+0.17	64,411	13.75	13.44	13.55	14.96	7.00		0.00	$278.65 m			-0.51	
barrons	mdth	1.25%	13.72	13.61	+0.17	57,268	13.75	13.44				19.84 million		$275.43 million	mdth has not issued dividends in more than 1 year.			
bloomberg	mdth	1.255%	13.720	13.610	0.170	57,268	13.750	13.440		14.96	7.00	20.327mil	41.576	278.893mil			0.330	
boston-com	mdth	+1.255%	13.72 usd	13.61	+0.1700	57,268	13.75	13.44	13.55	14.96	7.000	20,327,069						
bostonmerchant	mdth	+1.255%	13.72 usd	13.61	+0.1700	57,268	13.75	13.44	13.55	14.96	7.000	20,327,069						
business-insider	mdth	+1.255%	13.72 usd	13.61	+0.1700	57,268	13.75	13.44	13.55	14.96	7.000	20,327,069						
chron	mdth	+1.255%	13.72 usd	13.61	+0.1700	57,268	13.75	13.44	13.55	14.96	7.000	20,327,069						
cio-com	mdth	+1.25%	13.72 usd	13.61	+0.1700	57,268	13.75	13.44	13.55	14.96	7.000	20,327,069		279m				
cnn-money	mdth	+1.25%	13.72	13.61	+0.17	57,268	13.75	13.44	13.55				nm	$278.9m				
easystockalterts	mdth	1.25%	13.72	13.61	+0.17	57268	13.75	13.44	13.55	14.96	7.00						-2.10	
eresearch-fidelity-com	mdth	1.25%	13.7200	13.6100	0.1700	57,268	13.7500	13.4400	13.5500	14.9588	7.0000	20,327,000	nm	$275.43m				
finance-abc7-com	mdth	+1.255%	13.72 usd	13.61	+0.1700	57,268	13.75	13.44	13.55	14.96	7.000	20,327,069						
finance-abc7chicago-com	mdth	+1.255%	13.72 usd	13.61	+0.1700	57,268	13.75	13.44	13.55	14.96	7.000	20,327,069						
financial-content	mdth	+1.255%	13.72 usd	13.61	+0.1700	57,268	13.75	13.44	13.55	14.96	7.000	20,327,069						
finapps-forbes-com	mdth	%										0 mil		0 mil				
finviz	mdth	1.25%	13.72			57,268			13.55	-8.29%	96.00%	20.33m		278.93m			-2.60	
fool	mdth	+1.25%	$13.72	$13.61	0.17	57,268	$13.75	$13.44	$13.55	$14.96	$7.00		0.00	$278.89m				
foxbusiness	mdth		$13.72		+0.17	59,446			$13.55									
google-finance	mdth	(1.25%)	13.72	13.61	+0.17	57,268.00	13.75	13.44		14.96	7.00	20.33m		278.89m			-2.60	
howthemarketworks	mdth	0.957%	13.72	13.61	0.13	52,803	13.75	13.44	13.59									
hpcwire	mdth	+1.255%	13.72 usd	13.61	+0.1700	57,268	13.75	13.44	13.55	14.96	7.000	20,327,069						
insidestocks	mdth	+1.25%	13.72	13.61	+0.17	59446	13.75	13.44										
investopedia	mdth	+1.25 %	$13.72	13.61	+0.17				13.55									
investorguide	mdth	+1.25%	13.72	13.61	+0.17		13.75	13.44		14.96	7.00			278.9m			-0.544	
marketintellisearch	mdth	1.25 %	$13.72	$13.61	0.17	51.60k	$13.75	$13.44	$13.55			20.33m	0.00	0.28b	0.0 %		-2.60	
marketwatch	mdth	+1.25%	$13.72	open: 13.61	+0.17	4,636	$13.75	$13.44	$13.55	$14.96	$7.00			$275.43m				
minyanville	mdth	+1.255%	13.72 usd	13.61	+0.1700	57,268	13.75	13.44	13.55	14.96	7.000	20,327,069						
msn-money	mdth	+1.25%	13.72	13.61	+0.17	57,268	13.75	13.44	13.55	14.96	7.00	20.33 mil	-5.89	275.43 mil			-0.55	
nasdaq-com	mdth	1.25%	$ 13.72	$ 13.61	0.17	57,268	$ 13.75	$ 13.44	$ 13.55	$ 14.9588	$ 7	20,327,000		$ 278,886,440			$ -0.51	
optimum	mdth	+1.25%	13.72 ( 4:30 pm edt)	13.61	+0.17	57,268	13.75	13.44	13.55	14.96	7.00	20.33m		278.9m			-2.10	
paidcontent	mdth	+1.255%	13.72 usd	13.61	+0.1700	57,268	13.75	13.44	13.55	14.96	7.000	20,327,069						
pc-quote	mdth	1.25%	13.72	13.61	0.17	57,268	13.75	13.44	13.55	14.96	7.00	20,075,138	-5.81545	275,431,000				
personal-wealth-biz	mdth	+1.25%	13.72	13.61		59,446	13.75	13.44	13.55	14.96	7.00					0.00	-0.544	
predictwallstreet	mdth	+1.25%	13.72		+0.17	57,268												
raymond-james	mdth	1.25	13.72	13.61	0.17	57,268	13.75	13.44	13.72	14.96	7.00						-2.12	
renewable-energy-world	mdth	+1.255%	13.72 usd	13.61	+0.1700	57,268	13.75	13.44	13.55	14.96	7.000	20,327,069						
screamingmedia	mdth	+1.25%	$	open: 13.61	+0.17	4,636	$13.75	$13.44	$13.55	$14.96	$7.00			$275.43m				
scroli	mdth	%	mdth			0												
simple-stock-quotes	mdth	+1.25%	last trade: 13.72		change: 0.170													
smartmoney	mdth	(1.25%)	13.72	$13.61	0.17	57,268	$13.75	$13.44	$13.55	$14.96	$7.00			275,400	0.00%	$0.00		
stocknod	mdth	+1.255%	13.72 usd	13.61	+0.1700	57,268	13.75	13.44	13.55	14.96	7.000	20,327,069						
stockpickr	mdth	1.25%	$13.72 0.17 | 1.25%	13.61	0.17	57.27k	13.75	13.44	13.55	14.96	7.00							
stocksmart	mdth	.0 %	$13.21	14.17	0	5,510	13.5	13.11										
stocktwits	mdth	1.11%	13.70		+0.15													
streetinsider-com	mdth	1.25%	13.72	$13.61	+0.17	57,268	$13.75	$13.44	$13.55	$14.96	$7.00						$-2.10	
thecramerreport	mdth		13.72	13.61	+0.17	57268	13.75	13.44										
thestree	mdth	1.25%	$13.72	13.61	0.17	57268	13.75	13.44	13.55	-14.96	7.0	2.0327467e7		2.75431785e8				
tickerspy	mdth	1.25%	$13.72	13.61	+0.17	54,992	13.75	13.44	13.55	14.96	7.00		-5.8	275.4m	0.00%	$0.00		
tmx-quotemedia	mdth	1.25%	13.720	13.610	0.170	59,446	13.750	13.440	13.550	14.959	7.000	20,327,467		278,892,847			-0.54	
updown	mdth	1.25%	$13.72	$13.61	$0.17	52,437	$13.75	$13.44	$13.55	$14.96	$7.00	20.32b		$276m			-0.55	
wallstreetsurvivor	mdth	0.96%	13.72	13.61	0.13	52,803	13.75	13.44		14.96	7.25			$275m			-2.44	
yahoo-finance	mdth	1.25%	13.72	13.61	0.17	57,268	13.75	13.44	13.55	14.96	7.00			278.89m			-0.54	
ycharts-com	mdth	+0.96%	13.68		+0.13					14.96	7.00			277.84m	0.00%		-0.55	
zacks	mdth	(1.25%)	13.72		0.17	vol.  57,268	13.75	13.44		14.96	7.00			275.43 m	0.00	0.00	-.01	
advfn	tsn	-1.48	19.24	19.55	-0.29	4546090	19.58	19.18										
barchart	tsn	-1.48%	19.24	19.55	-0.29	4,546,090	19.58	19.18	19.53	20.08	14.49		7.83	$7.26 b	0.82%	$0.16	+2.42	
barrons	tsn	1.48%	19.24	19.55	-0.29	4.545m	19.58	19.18				379.00 million		$7.41 billion	0.83%	$0.04		
bloomberg	tsn	-1.485%	19.240	19.550	-0.290	4,546,090	19.580	19.180		20.12	14.59	309.491mil	7.758	7,263.132mil	0.831	0.040 regular cash	2.480	
boston-com	tsn	-1.485%	19.24 usd	19.55	-0.2900	4,546,090	19.58	19.18	19.53	20.12	14.59	309,491,077						
bostonmerchant	tsn	-1.485%	19.24 usd	19.55	-0.2900	4,546,090	19.58	19.18	19.53	20.12	14.59	309,491,077						
business-insider	tsn	-1.485%	19.24 usd	19.55	-0.2900	4,546,090	19.58	19.18	19.53	20.12	14.59	309,491,077						
chron	tsn	-1.485%	19.24 usd	19.55	-0.2900	4,546,090	19.58	19.18	19.53	20.12	14.59	309,491,077						
cio-com	tsn	-1.48%	19.24 usd	19.55	-0.2900	4,546,090	19.58	19.18	19.53	20.12	14.59	309,491,077	7.950	6b	0.8	0.16		
cnn-money	tsn	-1.48%	19.24	19.55	-0.29	4,544,594	19.58	19.18	19.53				8.0	$6.0b	0.83%			
easystockalterts	tsn	-1.48%	19.24	19.55	-0.29	4546090	19.58	19.18	19.53	20.12	14.59		7.95				2.42	
eresearch-fidelity-com	tsn	-1.48%	19.2400	19.5500	-0.2900	4,546,090	19.5800	19.1800	19.5300	20.1200	14.5900	379,512,000	8.07	$7.41b	0.82%	$0.040000		
finance-abc7-com	tsn	-1.485%	19.24 usd	19.55	-0.2900	4,546,090	19.58	19.18	19.53	20.12	14.59	309,491,077						
finance-abc7chicago-com	tsn	-1.485%	19.24 usd	19.55	-0.2900	4,546,090	19.58	19.18	19.53	20.12	14.59	309,491,077						
financial-content	tsn	-1.485%	19.24 usd	19.55	-0.2900	4,546,090	19.58	19.18	19.53	20.12	14.59	309,491,077						
finapps-forbes-com	tsn	-1.5%	$19.24	19.55	-0.29	4,546,090	19.58	19.18	19.53	20.12	14.59	309 mil	7.9	6 bil	0.8	0.16	2.42	
finviz	tsn	-1.48%	19.24			4,546,090			19.53	-4.18%	32.41%	379.51m	8.17	7.41b		0.16	2.39	
fool	tsn	-1.48%	$19.24	$19.55	-0.29	4,546,090	$19.58	$19.18	$19.53	$20.12	$14.59		8.10	$7.30b	1.10%	0.16		
foxbusiness	tsn		$19.24		-0.29	4,576,962			$19.53									
google-finance	tsn	(-1.48%)	19.24	19.55	-0.29	4.55m	19.58	19.18		20.12	14.59	377.50m	8.06	7.26b	0.83	0.04	2.39	
howthemarketworks	tsn	-0.927%	19.24	19.55	-0.18	4,544,594	19.58	19.18	19.42									
hpcwire	tsn	-1.485%	19.24 usd	19.55	-0.2900	4,546,090	19.58	19.18	19.53	20.12	14.59	309,491,077						
insidestocks	tsn	-1.48%	19.24	19.55	-0.29	4544594	19.58	19.18					price earnings ratio: 7.73					
investopedia	tsn	-1.48 %	$19.24	19.55	-0.29				19.53									
investorguide	tsn	-1.48%	19.24	19.55	-0.29		19.58	19.18		20.12	14.59		8.08	7.302b			2.418	
marketintellisearch	tsn	-1.48 %	$19.24	$19.55	-0.29	4378.60k	$19.58	$19.18	$19.53			379.51m	8.17	7.41b	0.82 %		2.39	
marketwatch	tsn	-1.48%	$19.24	open: 19.55	-0.29	113,763	$19.58	$19.18	$19.53	$20.12	$14.59		8.03	$7.41b	0.83%	0.04	2.40	
minyanville	tsn	-1.485%	19.24 usd	19.55	-0.2900	4,546,090	19.58	19.18	19.53	20.12	14.59	309,491,077						
msn-money	tsn	-1.48%	19.24	19.55	-0.29	4.55 mil	19.58	19.18	19.53	20.12	14.59	379.51 mil	7.95	7.41 bil	0.82%	0.16	2.39	
nasdaq-com	tsn	1.48%	$ 19.24		0.29	4,546,090	$ 19.58	$ 19.18	$ 19.53	$ 20.12	$ 14.59	309,000,000	7.95	$ 5,945,160,000	0.82 %	$0.160000	$ 2.42	
optimum	tsn	-1.48%	19.24 ( 4:15 pm edt)	19.55	-0.29	4,546,090	19.58	19.18	19.53	20.12	14.59	309.49m	8.0	6.0b	0.83	0.16	2.42	
paidcontent	tsn	-1.485%	19.24 usd	19.55	-0.2900	4,546,090	19.58	19.18	19.53	20.12	14.59	309,491,077						
pc-quote	tsn	-1.48%	19.24	19.55	-0.29	4,546,090	19.58	19.18	19.53	20.12	14.59	314,155,894	8.07025	6,044,359,000		0.04		
personal-wealth-biz	tsn	-1.48%	19.24	19.55	-0.29	4,576,962	19.58	19.18	19.53	20.12	14.59		8.08		0.61	0.12	2.418	
predictwallstreet	tsn	-1.48%	19.24		-0.29	4,546,090												
raymond-james	tsn	-1.48	19.24	19.55	-0.29	4,546,090	19.58	19.18	19.24	20.12	14.59		7.85				2.45	
renewable-energy-world	tsn	-1.485%	19.24 usd	19.55	-0.2900	4,546,090	19.58	19.18	19.53	20.12	14.59	309,491,077						
screamingmedia	tsn	-1.48%	$	open: 19.55	-0.29	113,763	$19.58	$19.18	$19.53	$20.12	$14.59		8.03	$7.41b	0.83%	0.04	2.40	
scroli	tsn	-1.48%	tsn 19.24	19.55	-0.29	3,715,542	19.58	19.18	19.53	20.12	14.59		8.06				2.39	
simple-stock-quotes	tsn	-1.48%	last trade: 19.24		change: -0.290								p/e ratio: 8.08					
smartmoney	tsn	(-1.48%)	19.24	$19.55	-0.29	4,546,090	$19.58	$19.18	$19.53	$20.12	$14.59			6,044,400	0.82%	$0.04		
stocknod	tsn	-1.485%	19.24 usd	19.55	-0.2900	4,546,090	19.58	19.18	19.53	20.12	14.59	309,491,077						
stockpickr	tsn	-1.48%	$19.24 -0.29 | -1.48%	19.57	-0.29	4.55m	19.58	19.18	19.53	20.12	14.59							
stocksmart	tsn	.0 %	$18.88	17.56	0	282,640	19.04	18.75										
stocktwits	tsn	-1.38%	19.26		-0.27													
streetinsider-com	tsn	1.48%	19.24	$19.55	-0.29	4,546,090	$19.58	$19.18	$19.53	$20.12	$14.59		7.95				$2.42	
thecramerreport	tsn		19.24	19.55	-0.29	4546090	19.58	19.18										
thestree	tsn	-1.48%	$19.24	19.57	-0.29	4546090	19.58	19.18	19.53	-20.12	14.59	3.79512232e8		6.044360734e9				
tickerspy	tsn	-1.48%	$19.24	19.55	-0.29	4,546,090	19.58	19.18	19.53	20.12	14.59		8.1	7.4b	0.82%	$0.04		
tmx-quotemedia	tsn	-1.48%	19.240	19.550	-0.290	4,576,962	19.580	19.180	19.530	20.120	14.590	379,512,232	8.10	7,301,815,344	0.819	0.040 usd	2.42	
updown	tsn	-1.48%	$19.24	$19.55	-$0.29	4,428,375	$19.58	$19.18	$19.53	$20.12	$14.59	379.51b	7.96	$7.37b			2.45	
wallstreetsurvivor	tsn	-0.93%	19.24	19.55	-0.18	4,544,594	19.58	19.18		20.12	14.59		8.10	$6b	0.80%	0.16 -	2.06	
yahoo-finance	tsn	1.48%	19.24	19.55	0.29	4,546,090	19.58	19.18	19.53	20.12	14.59		7.96	7.30b	0.80%	0.16	2.42	
ycharts-com	tsn	-1.38%	19.26		-0.27					20.12	14.59		7.96	7.27b	0.91%		2.42	
zacks	tsn	(-1.48%)	19.24		-0.29	vol.  4,546,090	19.58	19.18		20.12	14.59		7.88	7.41 b	0.82	0.16	2.48	
advfn	axs	-0.93	30.84	31.14	-0.29	772813	31.14	30.695										
barchart	axs	-0.93%	30.84	31.14	-0.29	772,813	31.14	30.70	31.13	37.27	28.54		99.87	$3.62 b	2.97%	$0.92	+1.89	
barrons	axs	0.93%	30.84	31.14	-0.29	761,969	31.14	30.695				136.20 million		$4.03 billion	2.98%	$0.23		
bloomberg	axs	-0.932%	30.840	31.140	-0.290	772,813	31.140	30.695		37.81	29.32	129.414mil	99.484	3,991.117mil	2.918	0.230 regular cash	0.310	
boston-com	axs	-0.9316%	30.84 usd	31.14	-0.2900	772,813	31.14	30.70	31.13	37.81	29.32	129,413,662						
bostonmerchant	axs	-0.9316%	30.84 usd	31.14	-0.2900	772,813	31.14	30.70	31.13	37.81	29.32	129,413,662						
business-insider	axs	-0.9316%	30.84 usd	31.14	-0.2900	772,813	31.14	30.70	31.13	37.81	29.32	129,413,662						
chron	axs	-0.9316%	30.84 usd	31.14	-0.2900	772,813	31.14	30.70	31.13	37.81	29.32	129,413,662						
cio-com	axs	-0.93%	30.84 usd	31.14	-0.2900	772,813	31.14	30.70	31.13	37.81	29.32	129,413,662		4b	3	0.92		
cnn-money	axs	-0.93%	30.84	31.14	-0.29	772,813	31.14	30.70	31.13				5.6	$4.0b	2.92%			
easystockalterts	axs	-0.93%	30.84	31.14	-0.29	772813	31.14	30.70	31.13	37.81	29.32						0.00	
eresearch-fidelity-com	axs	-0.93%	30.8400	31.1400	-0.2900	772,813	31.1400	30.6950	31.1300	37.8100	29.3200	129,414,000	16.47	$4.03b	2.96%	$0.230000		
finance-abc7-com	axs	-0.9316%	30.84 usd	31.14	-0.2900	772,813	31.14	30.70	31.13	37.81	29.32	129,413,662						
finance-abc7chicago-com	axs	-0.9316%	30.84 usd	31.14	-0.2900	772,813	31.14	30.70	31.13	37.81	29.32	129,413,662						
financial-content	axs	-0.9316%	30.84 usd	31.14	-0.2900	772,813	31.14	30.70	31.13	37.81	29.32	129,413,662						
finapps-forbes-com	axs	-0.9%	$30.84	31.14	-0.29	772,813	31.14	30.69	31.13	37.81	29.32	129 mil	16.3	4 bil	3.0	0.92	1.89	
finviz	axs	-0.93%	30.84			772,813			31.13	-17.25%	8.07%	129.41m	16.32	3.99b		0.92	1.89	
fool	axs	-0.93%	$30.84	$31.14	-0.29	772,813	$31.14	$30.69	$31.13	$37.81	$29.32		16.60	$3.99b	2.90%	0.92		
foxbusiness	axs		$30.84		-0.29	772,813			$31.13									
google-finance	axs	(-0.93%)	30.84	31.14	-0.29	772,813.00	31.14	30.69		37.81	29.32	129.41m	16.30	3.99b	2.98	0.23	1.89	
howthemarketworks	axs	-0.388%	30.84	31.14	-0.12	761,969	31.14	30.695	30.96									
hpcwire	axs	-0.9316%	30.84 usd	31.14	-0.2900	772,813	31.14	30.70	31.13	37.81	29.32	129,413,662						
insidestocks	axs	-0.93%	30.84	31.14	-0.29	761969	31.14	30.70					price earnings ratio: 54.11					
investopedia	axs	-0.93 %	$30.84	31.14	-0.29				31.13									
investorguide	axs	-0.93%	30.84	31.14	-0.29		31.14	30.695		37.81	29.32		12.42	3.991b			2.507	
marketintellisearch	axs	-0.93 %	$30.84	$31.14	-0.29	709.60k	$31.14	$30.70	$31.13			129.41m	16.47	4.03b	2.96 %		1.89	
marketwatch	axs	-0.93%	$30.84	open: 31.14	-0.29	60,144	$31.14	$30.70	$31.13	$37.81	$29.32		10.78	$4.03b	2.98%	0.23	2.86	
minyanville	axs	-0.9316%	30.84 usd	31.14	-0.2900	772,813	31.14	30.70	31.13	37.81	29.32	129,413,662						
msn-money	axs	-0.93%	30.84	31.14	-0.29	772,813	31.14	30.70	31.13	37.81	29.32	129.41 mil	16.76	4.03 bil	2.96%	0.92	1.89	
nasdaq-com	axs	0.93%	$ 30.84		0.29	772,813	$ 31.14	$ 30.695	$ 31.13	$ 37.81	$ 29.32	129,414,000	16.32	$ 3,991,127,760	2.96 %	$0.920000	$ 1.89	
optimum	axs	-0.93%	30.84 ( 4:15 pm edt)	31.14	-0.29	772,813	31.14	30.70	31.13	37.81	29.32	129.41m		4.0b	2.98	0.92		
paidcontent	axs	-0.9316%	30.84 usd	31.14	-0.2900	772,813	31.14	30.70	31.13	37.81	29.32	129,413,662						
pc-quote	axs	-0.93%	30.84	31.14	-0.29	772,813	31.14	30.695	31.13	37.81	29.32	130,630,924	16.91848	4,028,658,000		0.23		
personal-wealth-biz	axs	-0.93%	30.84	31.14	-0.29	772,813	31.14	30.695	31.13	37.81	29.32		12.42		2.89	0.90	2.507	
predictwallstreet	axs	-0.93%	30.84		-0.29	772,813												
raymond-james	axs	-0.93	30.84	31.14	-0.29	772,813	31.14	30.70	30.84	37.81	29.32		12.14				2.54	
renewable-energy-world	axs	-0.9316%	30.84 usd	31.14	-0.2900	772,813	31.14	30.70	31.13	37.81	29.32	129,413,662						
screamingmedia	axs	-0.93%	$	open: 31.14	-0.29	60,144	$31.14	$30.70	$31.13	$37.81	$29.32		10.78	$4.03b	2.98%	0.23	2.86	
scroli	axs	%	axs			0												
simple-stock-quotes	axs	-0.93%	last trade: 30.84		change: -0.290								p/e ratio: 12.42					
smartmoney	axs	(-0.93%)	30.84	$31.14	-0.29	772,813	$31.14	$30.70	$31.13	$37.81	$29.32			4,028,600	2.96%	$0.23		
stocknod	axs	-0.9316%	30.84 usd	31.14	-0.2900	772,813	31.14	30.70	31.13	37.81	29.32	129,413,662						
stockpickr	axs	-0.93%	$30.84 -0.29 | -0.93%	31.14	-0.29	772.81k	31.14	30.70	31.13	37.81	29.32							
stocksmart	axs	.0 %	$32.725	35.67	0	82,586	33.31	32.72										
stocktwits	axs	-0.93%	30.84		-0.29													
streetinsider-com	axs	0.93%	30.84	$31.14	-0.29	772,813	$31.14	$30.70	$31.13	$37.81	$29.32						$0.00	
thecramerreport	axs		30.84	31.14	-0.29	772813	31.14	30.695										
thestree	axs	-0.93%	$30.84	31.14	-0.29	772813	31.14	30.7	31.13	-37.81	29.32	1.29413662e8		4.028647298e9				
tickerspy	axs	-0.93%	$30.84	31.14	-0.29	772,813	31.14	30.70	31.13	37.81	29.32		16.9	3.5b	2.96%	$0.23		
tmx-quotemedia	axs	-0.93%	30.840	31.140	-0.290	772,813	31.140	30.695	31.130	37.810	29.320	129,413,662	16.60	3,991,117,336	2.983	0.230 usd	1.88	
updown	axs	-0.93%	$30.84	$31.14	-$0.29	712,669	$31.14	$30.70	$31.13	$37.81	$29.32	129.41b	11.33	$4.00b			2.75	
wallstreetsurvivor	axs	-0.39%	30.84	31.14	-0.12	761,969	31.14	30.70		37.81	29.79		16.60	$4b	3.00%	0.86 -	6.02	
yahoo-finance	axs	0.93%	30.84	31.14	0.29	772,813	31.14	30.70	31.13	37.81	29.32		12.30	3.99b	3.00%	0.92	2.51	
ycharts-com	axs	-0.93%	30.84		-0.29					37.81	29.32		16.76	3.62b	3.03%		1.84	
zacks	axs	(-0.93%)	30.84		-0.29	vol.  772,813	31.14	30.70		37.81	29.20		100.42	4.03 b	2.96	0.92	.31	
advfn	clny	1.05	18.36	18.17	0.19	119096	18.44	18.17										
barchart	clny	+1.05%	18.36	18.17	+0.19	119,096	18.44	18.17	18.17	20.75	15.75		12.38	$562.37 m	7.08%	$1.28	+1.45	
barrons	clny	1.05%	18.36	18.17	+0.19	115,412	18.44	18.17				15.00 million		$597.96 million	6.97%	$0.32		
bloomberg	clny	1.046%	18.360	18.170	0.190	119,096	18.440	18.170		21.44	16.51	32.734mil	12.575	600.996mil	6.757	0.320 regular cash	1.460	
boston-com	clny	+1.046%	18.36 usd	18.17	+0.1900	119,096	18.44	18.17	18.17	21.45	16.55	32,909,000						
bostonmerchant	clny	+1.046%	18.36 usd	18.17	+0.1900	119,096	18.44	18.17	18.17	21.45	16.55	32,909,000						
business-insider	clny	+1.046%	18.36 usd	18.17	+0.1900	119,096	18.44	18.17	18.17	21.45	16.55	32,909,000						
chron	clny	+1.046%	18.36 usd	18.17	+0.1900	119,096	18.44	18.17	18.17	21.45	16.55	32,909,000						
cio-com	clny	+1.05%	18.36 usd	18.17	+0.1900	119,096	18.44	18.17	18.17	21.45	16.55	32,909,000	12.66	604m	7	1.28		
cnn-money	clny	+1.05%	18.36	18.20	+0.19	115,412	18.44	18.20	18.17				12.7	$604.2m	6.97%			
easystockalterts	clny	1.05%	18.36	18.17	+0.19	119096	18.44	18.17	18.17	21.45	16.55		12.66				1.45	
eresearch-fidelity-com	clny	1.05%	18.3600	18.1700	0.1900	119,096	18.4400	18.1700	18.1700	21.4450	16.5500	32,909,000	12.53	$597.96m	6.55%	$0.320000		
finance-abc7-com	clny	+1.046%	18.36 usd	18.17	+0.1900	119,096	18.44	18.17	18.17	21.45	16.55	32,909,000						
finance-abc7chicago-com	clny	+1.046%	18.36 usd	18.17	+0.1900	119,096	18.44	18.17	18.17	21.45	16.55	32,909,000						
financial-content	clny	+1.046%	18.36 usd	18.17	+0.1900	119,096	18.44	18.17	18.17	21.45	16.55	32,909,000						
finapps-forbes-com	clny	1.0%	$18.36	18.17	0.19	119,096	18.44	18.17	18.17	21.44	16.55	33 mil	12.7	604 mil	7.0	1.28	1.45	
finviz	clny	1.05%	18.36			119,096			18.17	-11.50%	18.38%	32.91m	12.66	604.23m		1.28	1.45	
fool	clny	+1.05%	$18.36	$18.17	0.19	119,096	$18.44	$18.17	$18.17	$21.44	$16.55		12.50	$604.21m	1.40%	1.28		
foxbusiness	clny		$18.36		+0.19	119,199			$18.17									
google-finance	clny	(1.05%)	18.36	18.17	+0.19	119,096.00	18.44	18.17		21.44	16.55	32.91m	12.66	604.21m	6.97	0.32	1.45	
howthemarketworks	clny	1.605%	18.36	18.17	0.29	115,412	18.44	18.17	18.07									
hpcwire	clny	+1.046%	18.36 usd	18.17	+0.1900	119,096	18.44	18.17	18.17	21.45	16.55	32,909,000						
insidestocks	clny	+1.05%	18.36	18.17	+0.19	115412	18.44	18.17										
investopedia	clny	+1.05 %	$18.36	18.17	+0.19				18.17									
investorguide	clny	+1.05%	18.36	18.17	+0.19		18.44	18.17		21.45	16.55		12.47	604.2m			1.457	
marketintellisearch	clny	1.05 %	$18.36	$18.17	0.19	113.30k	$18.44	$18.17	$18.17			32.91m	12.53	0.60b	7.04 %		1.45	
marketwatch	clny	+1.05%	$18.36	open: 18.17	+0.19	3,684	$18.44	$18.17	$18.17	$21.45	$16.55		14.24	$597.96m	6.97%	0.32	1.29	
minyanville	clny	+1.046%	18.36 usd	18.17	+0.1900	119,096	18.44	18.17	18.17	21.45	16.55	32,909,000						
msn-money	clny	+1.05%	18.36	18.17	+0.19	119,096	18.44	18.17	18.17	21.45	16.55	32.91 mil	12.66	597.96 mil	7.04%	1.28	1.45	
nasdaq-com	clny	1.05%	$ 18.36		0.19	119,096	$ 18.44	$ 18.17	$ 18.17	$ 21.445	$ 16.55	32,909,000	12.66	$ 604,209,240	7.04 %	$1.280000	$ 1.45	
optimum	clny	+1.05%	18.36 ( 4:15 pm edt)	18.17	+0.19	119,096	18.44	18.17	18.17	21.45	16.55	32.91m	12.7	604.2m	6.97	1.28	1.45	
paidcontent	clny	+1.046%	18.36 usd	18.17	+0.1900	119,096	18.44	18.17	18.17	21.45	16.55	32,909,000						
pc-quote	clny	1.05%	18.36	18.17	0.19	119,096	18.44	18.17	18.17	21.45	16.55	32,568,437	12.53103	597,957,000		0.32		
personal-wealth-biz	clny	+1.05%	18.36	18.17		119,199	18.44	18.17	18.17	21.45	16.55		12.47		6.82	1.24	1.457	
predictwallstreet	clny	+1.05%	18.36		+0.19	119,096												
raymond-james	clny	1.05	18.36	18.17	0.19	119,096	18.44	18.17	18.36	21.45	16.55		12.41				1.48	
renewable-energy-world	clny	+1.046%	18.36 usd	18.17	+0.1900	119,096	18.44	18.17	18.17	21.45	16.55	32,909,000						
screamingmedia	clny	+1.05%	$	open: 18.17	+0.19	3,684	$18.44	$18.17	$18.17	$21.45	$16.55		14.24	$597.96m	6.97%	0.32	1.29	
scroli	clny	%	clny			0												
simple-stock-quotes	clny	+1.05%	last trade: 18.36		change: 0.190								p/e ratio: 12.47					
smartmoney	clny	(1.05%)	18.36	$18.17	0.19	119,096	$18.44	$18.17	$18.17	$21.44	$16.55			598,000	7.04%	$0.32		
stocknod	clny	+1.046%	18.36 usd	18.17	+0.1900	119,096	18.44	18.17	18.17	21.45	16.55	32,909,000						
stockpickr	clny	1.05%	$18.36 0.19 | 1.05%	18.17	0.19	119.10k	18.44	18.17	18.17	21.45	16.55							
stocksmart	clny	.0 %	$18.28	19.85	0	6,023	18.38	18.28										
stocktwits	clny	0.99%	18.35		+0.18													
streetinsider-com	clny	1.05%	18.36	$18.17	+0.19	119,096	$18.44	$18.17	$18.17	$21.45	$16.55		12.66				$1.45	
thecramerreport	clny		18.36	18.17	+0.19	119096	18.44	18.17										
thestree	clny	1.05%	$18.36	18.17	0.19	119096	18.44	18.17	18.17	-21.45	16.55	3.2909e7		5.9795653e8				
tickerspy	clny	1.05%	$18.36	18.17	+0.19	119,096	18.44	18.17	18.17	21.45	16.55		12.5	315.8m	7.04%	$0.32		
tmx-quotemedia	clny	1.05%	18.360	18.170	0.190	119,199	18.440	18.170	18.170	21.445	16.550	32,909,000	12.50	604,209,240	7.045	0.320 usd	1.45	
updown	clny	1.05%	$18.36	$18.17	$0.19	115,412	$18.44	$18.17	$18.17	$21.44	$16.55	32.90b	12.17	$595m			1.49	
wallstreetsurvivor	clny	1.60%	18.36	18.17	0.29	115,412	18.44	18.17		21.45	16.55		12.50	$598m	7.00%	0.97 -	1.18	
yahoo-finance	clny	1.05%	18.36	18.17	0.19	119,096	18.44	18.17	18.17	21.45	16.55		12.60	604.21m	7.00%	1.28	1.46	
ycharts-com	clny	+0.99%	18.35		+0.18					21.45	16.55		12.66	562.06m	6.93%		1.45	
zacks	clny	(1.05%)	18.36		0.19	vol.  119,096	18.44	18.17		21.45	16.50		12.44	597.96 m	7.04	1.28	1.46	
advfn	bmrn	-0.25	27.79	27.7	-0.07	456353	27.88	27.56										
barchart	bmrn	-0.25%	27.79	27.70	-0.07	456,353	27.88	27.56	27.86	28.64	18.04		0.00	$3.08 b			+1.52	
barrons	bmrn	0.25%	27.79	27.70	-0.07	456,353	27.88	27.56				125.67 million		$3.09 billion	bmrn has not issued dividends in more than 1 year.			
bloomberg	bmrn	-0.251%	27.790	27.700	-0.070	456,353	27.880	27.560		28.64	18.04	110.910mil		3,082.178mil			-0.040	
boston-com	bmrn	-0.2513%	27.79 usd	27.70	-0.0700	456,353	27.88	27.56	27.86	28.42	18.04	110,909,591						
bostonmerchant	bmrn	-0.2513%	27.79 usd	27.70	-0.0700	456,353	27.88	27.56	27.86	28.42	18.04	110,909,591						
business-insider	bmrn	-0.2513%	27.79 usd	27.70	-0.0700	456,353	27.88	27.56	27.86	28.42	18.04	110,909,591						
chron	bmrn	-0.2513%	27.79 usd	27.70	-0.0700	456,353	27.88	27.56	27.86	28.42	18.04	110,909,591						
cio-com	bmrn	-0.25%	27.79 usd	27.70	-0.0700	456,353	27.88	27.56	27.86	28.42	18.04	110,909,591	17.15	3b				
cnn-money	bmrn	-0.25%	27.79	27.70	-0.07	456,353	27.88	27.56	27.86				17.2	$3.1b				
easystockalterts	bmrn	-0.25%	27.79	27.70	-0.07	456353	27.88	27.56	27.86	28.64	18.04		17.15				1.62	
eresearch-fidelity-com	bmrn	-0.25%	27.7900	27.7000	-0.0700	456,353	27.8800	27.5600	27.8600	28.6400	18.0400	110,910,000	18.33	$3.09b				
finance-abc7-com	bmrn	-0.2513%	27.79 usd	27.70	-0.0700	456,353	27.88	27.56	27.86	28.42	18.04	110,909,591						
finance-abc7chicago-com	bmrn	-0.2513%	27.79 usd	27.70	-0.0700	456,353	27.88	27.56	27.86	28.42	18.04	110,909,591						
financial-content	bmrn	-0.2513%	27.79 usd	27.70	-0.0700	456,353	27.88	27.56	27.86	28.42	18.04	110,909,591						
finapps-forbes-com	bmrn	-0.2%	$27.79	27.70	-0.07	456,353	27.88	27.56	27.86	28.64	18.04	111 mil	18.3	3 bil	0.0	0.00	1.52	
finviz	bmrn	-0.25%	27.79			456,353			27.86	-2.97%	54.05%	110.91m	18.28	3.08b			1.52	
fool	bmrn	-0.25%	$27.79	$27.70	-0.07	437,379	$27.88	$27.56	$27.86	$28.64	$18.04		17.20	$3.08b				
foxbusiness	bmrn		$27.79		-0.07	456,353			$27.86									
google-finance	bmrn	(-0.25%)	27.79	27.70	-0.07	456,353.00	27.88	27.56		28.64	18.04	110.91m	18.27	3.08b			1.52	
howthemarketworks	bmrn	2.132%	27.79	27.7	0.58	444,144	27.88	27.56	27.21									
hpcwire	bmrn	-0.2513%	27.79 usd	27.70	-0.0700	456,353	27.88	27.56	27.86	28.42	18.04	110,909,591						
insidestocks	bmrn	-0.25%	27.79	27.70	-0.07	456353	27.88	27.56					price earnings ratio: 347.38					
investopedia	bmrn	-0.25 %	$27.79	27.70	-0.07				27.86									
investorguide	bmrn	-0.25%	27.79	27.73	-0.07		27.88	27.56		28.42	18.04		16.76	3.082b			1.662	
marketintellisearch	bmrn	-0.25 %	$27.79	$27.73	-0.07	434.50k	$27.88	$27.56	$27.86			110.91m	18.33	3.09b	0.0 %		1.52	
marketwatch	bmrn	-0.25%	$27.78	open: 27.70	-0.07	18,974	$27.88	$27.56	$27.86	$28.64	$18.04			$3.09b				
minyanville	bmrn	-0.2513%	27.79 usd	27.70	-0.0700	456,353	27.88	27.56	27.86	28.42	18.04	110,909,591						
msn-money	bmrn	-0.25%	27.79	27.70	-0.07	456,353	27.88	27.56	27.86	28.64	18.04	110.91 mil	16.54	3.09 bil			1.52	
nasdaq-com	bmrn	0.25%	$ 27.79	$ 27.70	0.07	456,353	$ 27.88	$ 27.56	$ 27.86	$ 28.64	$ 18.04	110,910,000	18.28	$ 3,082,188,900			$ 1.52	
optimum	bmrn	-0.25%	27.79 ( 5:20 pm edt)	27.70	-0.07	456,353	27.88	27.56	27.86	28.64	18.04	110.91m	17.2	3.1b			1.62	
paidcontent	bmrn	-0.2513%	27.79 usd	27.70	-0.0700	456,353	27.88	27.56	27.86	28.42	18.04	110,909,591						
pc-quote	bmrn	-0.25%	27.79	27.7	-0.07	456,353	27.88	27.56	27.86	28.64	18.04	111,189,370	16.58333	3,089,953,000				
personal-wealth-biz	bmrn	-0.25%	27.79	27.73	-0.07	456,353	27.88	27.56	27.86	28.42	18.04		16.76			0.00	1.662	
predictwallstreet	bmrn	-0.25%	27.79		-0.07	456,353												
raymond-james	bmrn	-0.25	27.79	27.70	-0.07	456,353	27.88	27.56	27.79	28.64	18.04		14.04				1.98	
renewable-energy-world	bmrn	-0.2513%	27.79 usd	27.70	-0.0700	456,353	27.88	27.56	27.86	28.42	18.04	110,909,591						
screamingmedia	bmrn	-0.25%	$	open: 27.70	-0.07	18,974	$27.88	$27.56	$27.86	$28.64	$18.04			$3.09b				
scroli	bmrn	%	bmrn			0												
simple-stock-quotes	bmrn	-0.25%	last trade: 27.79		change: -0.070								p/e ratio: 16.76					
smartmoney	bmrn	(-0.25%)	27.79	$27.70	-0.07	456,353	$27.88	$27.56	$27.86	$28.64	$18.04			3,089,900	0.00%	$0.00		
stocknod	bmrn	-0.2513%	27.79 usd	27.70	-0.0700	456,353	27.88	27.56	27.86	28.42	18.04	110,909,591						
stockpickr	bmrn	-0.25%	$27.79 -0.07 | -0.25%	27.70	-0.07	456.35k	27.88	27.56	27.86	28.64	18.04							
stocksmart	bmrn	.0 %	$28.03	27.27	0	158,649	28.56	28.02										
stocktwits	bmrn	-0.21%	27.80		-0.06													
streetinsider-com	bmrn	0.25%	27.79	$27.70	-0.07	456,353	$27.88	$27.56	$27.86	$28.64	$18.04		17.15				$1.62	
thecramerreport	bmrn		27.79	27.73	-0.07	456353	27.88	27.56										
thestree	bmrn	-0.25%	$27.79	27.7	-0.07	456353	27.88	27.56	27.86	-28.64	18.04	1.10909591e8		3.089941205e9				
tickerspy	bmrn	-0.25%	$27.79	27.70	-0.07	456,353	27.88	27.56	27.86	28.64	18.04		16.6	3.0b	0.00%	$0.00		
tmx-quotemedia	bmrn	-0.25%	27.790	27.700	-0.070	456,353	27.880	27.560	27.860	28.640	18.040	110,909,591	17.20	3,082,177,534			1.62	
updown	bmrn	-0.25%	$27.79	$27.70	-$0.07	437,379	$27.88	$27.56	$27.86	$28.64	$18.04	110.91b	14.67	$3.01b			1.90	
wallstreetsurvivor	bmrn	2.13%	27.79	27.70	0.58	444,144	27.88	27.56		28.64	19.89		17.20	$3b			1.73	
yahoo-finance	bmrn	0.25%	27.79	27.73	0.07	456,353	27.88	27.56	27.86	28.64	18.04		16.72	3.08b			1.66	
ycharts-com	bmrn	-0.22%	27.80		-0.06					28.64	18.04		16.55	3.08b	0.00%		1.68	
zacks	bmrn	(-0.25%)	27.79		-0.07	vol.  456,353	27.88	27.56		28.64	18.04			3.09 b	0.00	0.00	-.07	
advfn	syx	-0.07	14.97	14.91	-0.01	61608	14.995	14.77										
barchart	syx	-0.07%	14.97	14.91	-0.01	61,608	15.00	14.77	14.98	17.19	11.42		11.86	$550.75 m			+1.18	
barrons	syx	0.07%	14.97	14.91	-0.01	61,608	14.995	14.77				37.60 million		$552.30 million	syx has not issued dividends in more than 1 year.	$0.75		
bloomberg	syx	-0.067%	14.970	14.910	-0.010	61,608	14.995	14.770		17.19	11.42	36.869mil	11.881	551.922mil		0.750 special cash	1.260	
boston-com	syx	-0.0668%	14.97 usd	14.91	-0.0100	61,608	14.99	14.77	14.98	17.19	11.42	36,868,538						
bostonmerchant	syx	-0.0668%	14.97 usd	14.91	-0.0100	61,608	14.99	14.77	14.98	17.19	11.42	36,868,538						
business-insider	syx	-0.0668%	14.97 usd	14.91	-0.0100	61,608	14.99	14.77	14.98	17.19	11.42	36,868,538						
chron	syx	-0.0668%	14.97 usd	14.91	-0.0100	61,608	14.99	14.77	14.98	17.19	11.42	36,868,538						
cio-com	syx	-0.07%	14.97 usd	14.91	-0.0100	61,608	14.99	14.77	14.98	17.19	11.42	36,868,538	12.69	552m				
cnn-money	syx	-0.07%today&rsquo;s change	14.97data as of 4:03pm et	14.91	-0.01	61,608	15.00	14.77	14.98				13.2	$564.6m				
easystockalterts	syx	-0.07%	14.97	14.91	-0.01	61608	15.00	14.77	14.98	17.19	11.42		12.69				1.18	
eresearch-fidelity-com	syx	-0.07%	14.9700	14.9100	-0.0100	61,608	14.9950	14.7700	14.9800	17.1900	11.4200	36,869,000	12.69	$552.30m				
finance-abc7-com	syx	-0.0668%	14.97 usd	14.91	-0.0100	61,608	14.99	14.77	14.98	17.19	11.42	36,868,538						
finance-abc7chicago-com	syx	-0.0668%	14.97 usd	14.91	-0.0100	61,608	14.99	14.77	14.98	17.19	11.42	36,868,538						
financial-content	syx	-0.0668%	14.97 usd	14.91	-0.0100	61,608	14.99	14.77	14.98	17.19	11.42	36,868,538						
finapps-forbes-com	syx	-0.1%	$14.97	14.91	-0.01	61,608	14.99	14.77	14.98	17.19	11.42	37 mil		552 mil	5.0	0.75		
finviz	syx	-0.07%	14.97			61,608			14.98	-12.91%	31.09%	36.87m	12.80	552.31m			1.17	
fool	syx	-0.07%	$14.97	$14.91	-0.01	61,608	$14.99	$14.77	$14.98	$17.19	$11.42		12.70	$551.92m				
foxbusiness	syx		$14.97		-0.01	62,816			$14.98									
google-finance	syx	(-0.07%)	14.97	14.91	-0.01	61,608.00	14.99	14.77		17.19	11.42	36.87m	12.78	551.92m	null	null	1.17	
howthemarketworks	syx	0.201%	14.97	14.91	0.03	61,608	14.995	14.77	14.94									
hpcwire	syx	-0.0668%	14.97 usd	14.91	-0.0100	61,608	14.99	14.77	14.98	17.19	11.42	36,868,538						
insidestocks	syx	-0.07%	14.97	14.91	-0.01	61608	15.00	14.77										
investopedia	syx	-0.07 %	$14.97	14.91	-0.01				14.98									
investorguide	syx	-0.07%	14.97	14.91	-0.01		14.995	14.77		19.23	11.42		12.69	551.9m			1.18	
marketintellisearch	syx	-0.07 %	$14.97	$14.91	-0.01	59.50k	$14.99	$14.77	$14.98			36.87m	12.80	0.55b	0.0 %		1.17	
marketwatch	syx	-0.07%	$14.97	open: 14.91	-0.01	3,032	$15.00	$14.77	$14.98	$17.19	$11.42		12.72	$552.30m			1.18	
minyanville	syx	-0.0668%	14.97 usd	14.91	-0.0100	61,608	14.99	14.77	14.98	17.19	11.42	36,868,538						
msn-money	syx	-0.07%	14.97	14.91	-0.01	61,608	15.00	14.77	14.98	17.19	11.42	36.87 mil	12.69	552.29 mil			1.17	
nasdaq-com	syx	0.07%	$ 14.97		0.01	61,608	$ 14.995	$ 14.77	$ 14.98	$ 17.19	$ 11.42	36,869,000	12.69	$ 551,928,930			$ 1.18	
optimum	syx	-0.07%	14.97 ( 4:03 pm edt)	14.91	-0.01	61,608	14.99	14.77	14.98	17.19	11.42	36.87m	12.7	551.9m			1.18	
paidcontent	syx	-0.0668%	14.97 usd	14.91	-0.0100	61,608	14.99	14.77	14.98	17.19	11.42	36,868,538						
pc-quote	syx	-0.07%	14.97	14.91	-0.01	62,816	14.995	14.77	14.98	17.19	11.42	36,893,627	12.69492	552,298,000		0.75		
personal-wealth-biz	syx	-0.07%	14.97	14.91	-0.01	62,816	14.995	14.77	14.98	19.23	11.42		12.69			0.00	1.18	
predictwallstreet	syx	-0.07%	14.97		-0.01	61,608												
raymond-james	syx	-0.07	14.97	14.91	-0.01	61,608	15.00	14.77	14.97	17.19	11.42		12.48				1.20	
renewable-energy-world	syx	-0.0668%	14.97 usd	14.91	-0.0100	61,608	14.99	14.77	14.98	17.19	11.42	36,868,538						
screamingmedia	syx	-0.07%	$	open: 14.91	-0.01	3,032	$15.00	$14.77	$14.98	$17.19	$11.42		12.72	$552.30m			1.18	
scroli	syx	%	syx			0												
simple-stock-quotes	syx	-0.07%	last trade: 14.97		change: -0.010								p/e ratio: 12.69					
smartmoney	syx	(-0.07%)	14.97	$14.91	-0.01	61,608	$15.00	$14.77	$14.98	$17.19	$11.42			552,300	0.00%	$0.75		
stocknod	syx	-0.0668%	14.97 usd	14.91	-0.0100	61,608	14.99	14.77	14.98	17.19	11.42	36,868,538						
stockpickr	syx	-0.07%	$14.97 -0.01 | -0.07%	14.88	-0.01	61.61k	15.00	14.77	14.98	17.19	11.42							
stocksmart	syx	.0 %	$13.93	14.04	0	12,791	14.29	13.66										
stocktwits	syx	-0.07%	14.97		-0.01													
streetinsider-com	syx	0.07%	14.97	$14.91	-0.01	61,608	$15.00	$14.77	$14.98	$17.19	$11.42		12.69				$1.18	
thecramerreport	syx		14.97	14.91	-0.01	61608	14.995	14.77										
thestree	syx	-0.07%	$14.97	14.88	-0.01	61608	15.0	14.77	14.98	-17.19	11.42	3.6868538e7		5.52290699e8				
tickerspy	syx	-0.07%	$14.97	14.91	-0.01	61,608	14.99	14.77	14.98	17.19	11.42		12.7	552.2m	0.00%	$0.75		
tmx-quotemedia	syx	-0.07%	14.970	14.910	-0.010	62,816	14.995	14.770	14.980	17.190	11.420	36,868,538	12.70	551,922,014			1.18	
updown	syx	-0.07%	$14.97	$14.91	-$0.01	61,608	$15.00	$14.77	$14.98	$17.19	$11.42	36.86b	12.52	$551m			1.20	
wallstreetsurvivor	syx	0.20%	14.97	14.91	0.03	61,608	15.00	14.77		17.19	11.42		12.70	$552m			1.13	
yahoo-finance	syx	0.07%	14.97	14.91	0.01	61,608	15.00	14.77	14.98	17.19	11.42		12.69	551.91m			1.18	
ycharts-com	syx	-0.07%	14.97		-0.01					17.19	11.42		12.69	550.75m	0.00%		1.18	
zacks	syx	(-0.07%)	14.97		-0.01	vol.  61,608	15.00	14.77		17.19	11.42		11.89	552.30 m	0.00	0.00	1.26	
advfn	clne	1.58	13.48	13.3	0.21	841392	13.78	13.3										
barchart	clne	+1.58%	13.48	13.30	+0.21	841,392	13.78	13.30	13.27	19.36	11.75		0.00	$946.97 m			+0.15	
barrons	clne	1.58%	13.48	13.30	+0.21	841,236	13.78	13.30				62.55 million		$932.34 million	clne has not issued dividends in more than 1 year.			
bloomberg	clne	1.583%	13.480	13.300	0.210	841,392	13.780	13.300		19.36	11.75	70.304mil		947.693mil			-0.040	
boston-com	clne	+1.583%	13.48 usd	13.30	+0.2100	841,392	13.78	13.30	13.27	19.36	11.75	70,303,645						
bostonmerchant	clne	+1.583%	13.48 usd	13.30	+0.2100	841,392	13.78	13.30	13.27	19.36	11.75	70,303,645						
business-insider	clne	+1.583%	13.48 usd	13.30	+0.2100	841,392	13.78	13.30	13.27	19.36	11.75	70,303,645						
chron	clne	+1.583%	13.48 usd	13.30	+0.2100	841,392	13.78	13.30	13.27	19.36	11.75	70,303,645						
cio-com	clne	+1.58%	13.48 usd	13.30	+0.2100	841,392	13.78	13.30	13.27	19.36	11.75	70,303,645	67.40	948m				
cnn-money	clne	+1.58%	13.48	13.30	+0.21	841,236	13.78	13.30	13.27				67.4	$947.7m				
easystockalterts	clne	1.58%	13.48	13.30	+0.21	841392	13.78	13.30	13.27	19.36	11.75		67.40				0.20	
eresearch-fidelity-com	clne	1.58%	13.4800	13.3000	0.2100	841,392	13.7800	13.3000	13.2700	19.3600	11.7500	70,304,000	88.47	$932.93m				
finance-abc7-com	clne	+1.583%	13.48 usd	13.30	+0.2100	841,392	13.78	13.30	13.27	19.36	11.75	70,303,645						
finance-abc7chicago-com	clne	+1.583%	13.48 usd	13.30	+0.2100	841,392	13.78	13.30	13.27	19.36	11.75	70,303,645						
financial-content	clne	+1.583%	13.48 usd	13.30	+0.2100	841,392	13.78	13.30	13.27	19.36	11.75	70,303,645						
finapps-forbes-com	clne	1.6%	$13.48	13.30	0.21	841,392	13.78	13.30	13.27	19.36	11.75	70 mil	89.9	948 mil	0.0	0.00	0.15	
finviz	clne	1.58%	13.48			841,236			13.27	-30.37%	14.72%	70.30m	89.87	947.64m			0.15	
fool	clne	+1.58%	$13.48	$13.30	0.21	841,236	$13.78	$13.30	$13.27	$19.36	$11.75		66.40	$947.69m				
foxbusiness	clne		$13.48		+0.21	841,392			$13.27									
google-finance	clne	(1.58%)	13.48	13.30	+0.21	841,392.00	13.78	13.30		19.36	11.75	70.30m	89.30	947.69m			0.15	
howthemarketworks	clne	2.51%	13.48	13.3	0.33	828,831	13.78	13.3	13.15									
hpcwire	clne	+1.583%	13.48 usd	13.30	+0.2100	841,392	13.78	13.30	13.27	19.36	11.75	70,303,645						
insidestocks	clne	+1.58%	13.48	13.30	+0.21	841392	13.78	13.30					price earnings ratio: 58.61					
investopedia	clne	+1.58 %	$13.48	13.30	+0.21				13.27									
investorguide	clne	+1.58%	13.48	13.30	+0.21		13.78	13.30		19.36	11.75		71.34	947.7m			0.186	
marketintellisearch	clne	1.58 %	$13.48	$13.30	0.21	822.90k	$13.78	$13.30	$13.27			70.30m	88.47	0.93b	0.0 %		0.15	
marketwatch	clne	+1.58%	$13.48	open: 13.30	+0.21	8,413	$13.78	$13.30	$13.27	$19.36	$11.75		78.10	$932.34m			0.17	
minyanville	clne	+1.583%	13.48 usd	13.30	+0.2100	841,392	13.78	13.30	13.27	19.36	11.75	70,303,645						
msn-money	clne	+1.58%	13.48	13.30	+0.21	841,392	13.78	13.30	13.27	19.36	11.75	70.30 mil	58.61	932.93 mil			0.15	
nasdaq-com	clne	1.58%	$ 13.48	$ 13.30	0.21	841,392	$ 13.78	$ 13.30	$ 13.27	$ 19.36	$ 11.75	70,304,000	89.87	$ 947,697,920			$ 0.15	
optimum	clne	+1.58%	13.48 ( 4:30 pm edt)	13.30	+0.21	841,392	13.78	13.30	13.27	19.36	11.75	70.30m	67.4	947.7m			0.20	
paidcontent	clne	+1.583%	13.48 usd	13.30	+0.2100	841,392	13.78	13.30	13.27	19.36	11.75	70,303,645						
pc-quote	clne	1.58%	13.48	13.3	0.21	841,392	13.78	13.3	13.27	19.36	11.75	69,164,458	57.69565	932,337,000				
personal-wealth-biz	clne	+1.58%	13.48	13.30		841,392	13.78	13.30	13.27	19.36	11.75		71.34			0.00	0.186	
predictwallstreet	clne	+1.58%	13.48		+0.21	841,392												
raymond-james	clne	1.58	13.48	13.30	0.21	841,392	13.78	13.30	13.48	19.36	11.75		67.40				0.20	
renewable-energy-world	clne	+1.583%	13.48 usd	13.30	+0.2100	841,392	13.78	13.30	13.27	19.36	11.75	70,303,645						
screamingmedia	clne	+1.58%	$	open: 13.30	+0.21	8,413	$13.78	$13.30	$13.27	$19.36	$11.75		78.10	$932.34m			0.17	
scroli	clne	%	clne			0												
simple-stock-quotes	clne	+1.58%	last trade: 13.48		change: 0.210								p/e ratio: 71.34					
smartmoney	clne	(1.58%)	13.48	$13.30	0.21	841,392	$13.78	$13.30	$13.27	$19.36	$11.75			932,900	0.00%	$0.00		
stocknod	clne	+1.583%	13.48 usd	13.30	+0.2100	841,392	13.78	13.30	13.27	19.36	11.75	70,303,645						
stockpickr	clne	1.58%	$13.48 0.21 | 1.58%	13.30	0.21	841.24k	13.78	13.30	13.27	19.36	11.75							
stocksmart	clne	.0 %	$13.84	13.97	0	120,752	14.27	13.67										
stocktwits	clne	1.36%	13.45		+0.18													
streetinsider-com	clne	1.58%	13.48	$13.30	+0.21	841,392	$13.78	$13.30	$13.27	$19.36	$11.75		67.40				$0.20	
thecramerreport	clne		13.48	13.30	+0.21	841392	13.78	13.30										
thestree	clne	1.58%	$13.48	13.3	0.21	841236	13.78	13.3	13.27	-19.36	11.75	7.0303645e7		9.32929369e8				
tickerspy	clne	1.58%	$13.48	13.30	+0.21	841,392	13.78	13.30	13.27	19.36	11.75		57.7	932.4m	0.00%	$0.00		
tmx-quotemedia	clne	1.58%	13.480	13.300	0.210	841,392	13.780	13.300	13.270	19.360	11.750	70,303,645	66.40	947,693,135			0.20	
updown	clne	1.58%	$13.48	$13.30	$0.21	832,979	$13.78	$13.30	$13.27	$19.36	$11.75	70.30b	71.33	$924m			0.19	
wallstreetsurvivor	clne	2.51%	13.48	13.30	0.33	828,831	13.78	13.30		19.19	11.75		66.40	$933m			-0.04	
yahoo-finance	clne	1.58%	13.48	13.30	0.21	841,392	13.78	13.30	13.27	19.36	11.75		72.47	947.68m			0.19	
ycharts-com	clne	+1.36%	13.45		+0.18					19.36	11.75		58.48	944.86m	0.00%		0.23	
zacks	clne	(1.58%)	13.48		0.21	vol.  841,392	13.78	13.30		19.36	11.75			932.34 m	0.00	0.00	-.17	
advfn	nuva	3.24	33.47	32.47	1.05	818975	33.78	32.47										
barchart	nuva	+3.24%	33.47	32.47	+1.05	818,975	33.78	32.47	32.42	37.87	22.11		34.98	$1.33 b			+1.83	
barrons	nuva	3.24%	33.47	32.47	+1.05	811,989	33.78	32.47				45.51 million		$1.29 billion	nuva has not issued dividends in more than 1 year.			
bloomberg	nuva	3.239%	33.470	32.470	1.050	818,975	33.780	32.470		37.87	22.11	39.674mil	39.845	1,327.879mil			0.840	
boston-com	nuva	+3.239%	33.47 usd	32.47	+1.050	818,975	33.78	32.47	32.42	37.83	22.11	39,673,718						
bostonmerchant	nuva	+3.239%	33.47 usd	32.47	+1.050	818,975	33.78	32.47	32.42	37.83	22.11	39,673,718						
business-insider	nuva	+3.239%	33.47 usd	32.47	+1.050	818,975	33.78	32.47	32.42	37.83	22.11	39,673,718						
chron	nuva	+3.239%	33.47 usd	32.47	+1.050	818,975	33.78	32.47	32.42	37.83	22.11	39,673,718						
cio-com	nuva	+3.24%	33.47 usd	32.47	+1.050	818,975	33.78	32.47	32.42	37.83	22.11	39,673,718	17.71	1b				
cnn-money	nuva	+3.24%today&rsquo;s change	33.47data as of 4:00pm et	32.47	+1.05	811,989	33.78	32.47	32.42				17.7	$1.3b				
easystockalterts	nuva	3.23%	33.47	32.47	+1.05	803374	33.78	32.47	32.42	37.87	22.11		17.71				1.89	
eresearch-fidelity-com	nuva	3.24%	33.4700	32.4700	1.0500	818,975	33.7800	32.4700	32.4200	37.8700	22.1100	39,674,000	17.72	$1.29b				
finance-abc7-com	nuva	+3.239%	33.47 usd	32.47	+1.050	803,374	33.78	32.47	32.42	37.83	22.11	39,673,718						
finance-abc7chicago-com	nuva	+3.239%	33.47 usd	32.47	+1.050	803,374	33.78	32.47	32.42	37.83	22.11	39,673,718						
financial-content	nuva	+3.239%	33.47 usd	32.47	+1.050	803,374	33.78	32.47	32.42	37.83	22.11	39,673,718						
finapps-forbes-com	nuva	3.2%	$33.47	32.47	1.05	818,975	33.78	32.47	32.42	37.87	22.11	40 mil	18.3	1 bil	0.0	0.00	1.83	
finviz	nuva	3.24%	33.47			818,975			32.42	-11.62%	51.38%	39.67m	18.01	1.29b			1.80	
fool	nuva	+3.24%	$33.47	$32.47	1.05	812,489	$33.78	$32.47	$32.42	$37.87	$22.11		17.20	$1.33b				
foxbusiness	nuva		$33.47		+1.05	819,475			$32.42									
google-finance	nuva	(3.24%)	33.47	32.47	+1.05	814,584.00	33.78	32.47		37.87	22.11	39.67m	18.63	1.33b			1.80	
howthemarketworks	nuva	1.794%	33.47	32.47	0.59	796,888	33.78	32.47	32.88									
hpcwire	nuva	+3.239%	33.47 usd	32.47	+1.050	818,975	33.78	32.47	32.42	37.83	22.11	39,673,718						
insidestocks	nuva	+3.24%	33.47	32.47	+1.05	818975	33.78	32.47					price earnings ratio: 21.18					
investopedia	nuva	+3.24 %	$33.47	32.47	+1.05				32.42									
investorguide	nuva	+3.24%	33.47	32.73	+1.05		33.78	32.47		41.42	22.11		17.30	1.328b			1.874	
marketintellisearch	nuva	3.24 %	$33.47	$32.73	1.05	805.60k	$33.78	$32.47	$32.42			39.67m	18.01	1.29b	0.0 %		1.80	
marketwatch	nuva	+3.24%	$33.47	open: 32.47	+1.05	6,986	$33.78	$32.47	$32.42	$37.87	$22.11		17.04	$1.29b			1.96	
minyanville	nuva	+3.239%	33.47 usd	32.47	+1.050	798,983	33.78	32.47	32.42	37.83	22.11	39,673,718						
msn-money	nuva	+3.24%	33.47	32.47	+1.05	814,584	33.78	32.47	32.42	37.87	22.11	39.67 mil	17.80	1.29 bil			1.80	
nasdaq-com	nuva	3.24%	$ 33.47	$ 32.47	1.05	814,584	$ 33.78	$ 32.47	$ 32.42	$ 37.87	$ 22.11	39,674,000	18.29	$ 1,327,888,780			$ 1.83	
optimum	nuva	+3.24%	33.47 ( 4:00 pm edt)	32.47	+1.05	796,888	33.78	32.47	32.42	37.87	22.11	39.67m	17.7	1.3b			1.89	
paidcontent	nuva	+3.239%	33.47 usd	32.47	+1.050	798,983	33.78	32.47	32.42	37.83	22.11	39,673,718						
pc-quote	nuva	3.24%	33.47	32.47	1.05	818,975	33.78	32.47	32.42	37.87	22.11	38,609,537	17.24468	1,292,261,000				
personal-wealth-biz	nuva	+3.24%	33.47	32.73		819,475	33.78	32.47	32.42	41.42	22.11		17.30			0.00	1.874	
predictwallstreet	nuva	+3.24%	33.47		+1.05	814,584												
raymond-james	nuva	3.24	33.47	32.47	1.05	814,584	33.78	32.47	33.47	37.87	22.11		16.57				2.02	
renewable-energy-world	nuva	+3.239%	33.47 usd	32.47	+1.050	798,983	33.78	32.47	32.42	37.83	22.11	39,673,718						
screamingmedia	nuva	+3.24%	$	open: 32.47	+1.05	6,986	$33.78	$32.47	$32.42	$37.87	$22.11		17.04	$1.29b			1.96	
scroli	nuva	%	nuva			0												
simple-stock-quotes	nuva	+3.24%	last trade: 33.47		change: 1.050								p/e ratio: 17.3					
smartmoney	nuva	(3.24%)	33.47	$32.47	1.05	814,584	$33.78	$32.47	$32.42	$37.87	$22.11			1,286,200	0.00%	$0.00		
stocknod	nuva	+3.239%	33.47 usd	32.47	+1.050	798,983	33.78	32.47	32.42	37.83	22.11	39,673,718						
stockpickr	nuva	3.24%	$33.47 1.05 | 3.24%	32.47	1.05	814.58k	33.78	32.47	32.42	37.87	22.11							
stocksmart	nuva	.0 %	$33.15	26.03	0	53,357	33.7	33.1										
stocktwits	nuva	3.27%	33.48		+1.06													
streetinsider-com	nuva	3.24%	33.47	$32.47	+1.05	803,374	$33.78	$32.47	$32.42	$37.87	$22.11		17.71				$1.89	
thecramerreport	nuva		33.47	32.73	+1.05	818975	33.78	32.47										
thestree	nuva	3.24%	$33.47	32.47	1.05	814584	33.78	32.47	32.42	-37.87	22.11	3.9673718e7		1.286221938e9				
tickerspy	nuva	3.24%	$33.47	32.47	+1.05	814,584	33.78	32.47	32.42	37.87	22.11		17.2	1.2b	0.00%	$0.00		
tmx-quotemedia	nuva	3.24%	33.470	32.470	1.050	819,475	33.780	32.470	32.420	37.870	22.110	39,673,718	17.20	1,327,879,341			1.89	
updown	nuva	3.24%	$33.47	$32.47	$1.05	811,989	$33.78	$32.47	$32.42	$37.87	$22.11	39.67b	16.07	$1.30b			2.02	
wallstreetsurvivor	nuva	1.79%	33.47	32.47	0.59	796,888	33.78	32.47		37.87	22.11		17.20	$1b			1.85	
yahoo-finance	nuva	3.24%	33.47	32.73	1.05	814,584	33.78	32.47	32.42	37.87	22.11		17.86	1.33b			1.87	
ycharts-com	nuva	+3.27%	33.48		+1.06					37.87	22.11		17.81	1.33b	0.00%		1.88	
zacks	nuva	(3.24%)	33.47		1.05	vol.  814,584	33.78	32.47		37.87	22.11		34.49	1.29 b	0.00	0.00	.94	
advfn	vrtx	0.95	52.19	51.84	0.49	1162432	52.22	51.62										
barchart	vrtx	+0.95%	52.19	51.84	+0.49	1,109,892	52.22	51.62	51.70	58.87	31.86		0.00	$10.67 b			-3.81	
barrons	vrtx	0.95%	52.19	51.84	+0.49	1.157m	52.22	51.62				200.40 million		$10.65 billion	vrtx has not issued dividends in more than 1 year.			
bloomberg	vrtx	0.948%	52.190	51.840	0.490	1,162,432	52.220	51.620		58.87	31.86	205.998mil		10,751.030mil			-3.610	
boston-com	vrtx	+0.9478%	52.19 usd	51.84	+0.4900	1,158,718	52.22	51.62	51.70	58.87	31.86	205,997,844						
bostonmerchant	vrtx	+0.9478%	52.19 usd	51.84	+0.4900	1,158,718	52.22	51.62	51.70	58.87	31.86	205,997,844						
business-insider	vrtx	+0.9478%	52.19 usd	51.84	+0.4900	1,158,718	52.22	51.62	51.70	58.87	31.86	205,997,844						
chron	vrtx	+0.9478%	52.19 usd	51.84	+0.4900	1,158,718	52.22	51.62	51.70	58.87	31.86	205,997,844						
cio-com	vrtx	+0.95%	52.19 usd	51.84	+0.4900	1,158,718	52.22	51.62	51.70	58.87	31.86	205,997,844		11b				
cnn-money	vrtx	+0.95%	52.19	51.84	+0.49	1,160,932	52.22	51.62	51.70				nm	$10.8b				
easystockalterts	vrtx	0.95%	52.19	51.84	+0.49	1157218	52.22	51.62	51.70	58.87	31.86						-3.81	
eresearch-fidelity-com	vrtx	0.95%	52.1900	51.8400	0.4900	1,162,432	52.2200	51.6200	51.7000	58.8700	31.8600	205,998,000	nm	$10.65b				
finance-abc7-com	vrtx	+0.9478%	52.19 usd	51.84	+0.4900	1,158,718	52.22	51.62	51.70	58.87	31.86	205,997,844						
finance-abc7chicago-com	vrtx	+0.9478%	52.19 usd	51.84	+0.4900	1,158,718	52.22	51.62	51.70	58.87	31.86	205,997,844						
financial-content	vrtx	+0.9478%	52.19 usd	51.84	+0.4900	1,158,718	52.22	51.62	51.70	58.87	31.86	205,997,844						
finapps-forbes-com	vrtx	0.9%	$52.19	51.84	0.49	1,162,432	52.22	51.62	51.70	58.87	31.86	206 mil		11 bil	0.0	0.00	-3.81	
finviz	vrtx	0.95%	52.19			1,160,532			51.70	-11.35%	63.81%	206.00m		10.65b			-3.80	
fool	vrtx	+0.95%	$52.19	$51.84	0.49	1,160,532	$52.22	$51.62	$51.70	$58.87	$31.86		0.00	$10.75b				
foxbusiness	vrtx		$52.19		+0.49	1,174,708			$51.70									
google-finance	vrtx	(0.95%)	52.19	51.84	+0.49	1.16m	52.22	51.62		58.87	31.86	206.00m		10.75b			-3.80	
howthemarketworks	vrtx	0.385%	52.19	51.84	0.2	1,158,718	52.22	51.62	51.99									
hpcwire	vrtx	+0.9478%	52.19 usd	51.84	+0.4900	1,158,718	52.22	51.62	51.70	58.87	31.86	205,997,844						
insidestocks	vrtx	+0.95%	52.19	51.84	+0.49	1171354	52.22	51.62										
investopedia	vrtx	+0.95 %	$52.19	51.84	+0.49				51.70									
investorguide	vrtx	+0.96%	52.195	51.84	+0.495		52.20	51.62		58.87	31.25			10.752b			-3.803	
marketintellisearch	vrtx	0.91 %	$52.17	$51.84	0.47	1149.80k	$52.22	$51.62	$51.70			206.00m	0.00	10.65b	0.0 %		-3.80	
marketwatch	vrtx	+0.95%	$52.19	open: 51.84	+0.49	4,750	$52.22	$51.62	$51.70	$58.87	$31.86			$10.65b				
minyanville	vrtx	+0.9478%	52.19 usd	51.84	+0.4900	1,157,218	52.22	51.62	51.70	58.87	31.86	205,997,844						
msn-money	vrtx	+0.95%	52.19	51.84	+0.49	1.16 mil	52.22	51.62	51.70	58.87	31.86	206.00 mil	-13.70	10.65 bil			-3.80	
nasdaq-com	vrtx	0.95%	$ 52.19	$ 51.84	0.49	1,162,432	$ 52.22	$ 51.62	$ 51.70	$ 58.87	$ 31.86	205,998,000		$ 10,751,035,620			$ -3.81	
optimum	vrtx	+0.95%	52.19 ( 4:00 pm edt)	51.84	+0.49	1,156,818	52.22	51.62	51.70	58.87	31.86	206.00m		10.8b			-3.81	
paidcontent	vrtx	+0.9478%	52.19 usd	51.84	+0.4900	1,158,718	52.22	51.62	51.70	58.87	31.86	205,997,844						
pc-quote	vrtx	0.95%	52.19	51.84	0.49	1,170,386	52.22	51.62	51.7	58.87	31.86	204,063,939	-13.56955	10,650,097,000				
personal-wealth-biz	vrtx	+0.95%	52.19	51.84		1,174,708	52.22	51.62	51.70	58.87	31.25					0.00	-3.803	
predictwallstreet	vrtx	+0.95%	52.19		+0.49	1,162,432												
raymond-james	vrtx	0.95	52.19	51.84	0.49	1,162,432	52.22	51.62	52.19	58.87	31.86						-3.81	
renewable-energy-world	vrtx	+0.9478%	52.19 usd	51.84	+0.4900	1,158,718	52.22	51.62	51.70	58.87	31.86	205,997,844						
screamingmedia	vrtx	+0.95%	$	open: 51.84	+0.49	6,250	$52.22	$51.62	$51.70	$58.87	$31.86			$10.65b				
scroli	vrtx	%	vrtx			0												
simple-stock-quotes	vrtx	+0.95%	last trade: 52.19		change: 0.490													
smartmoney	vrtx	(0.95%)	52.19	$51.84	0.49	1,162,432	$52.22	$51.62	$51.70	$58.87	$31.86			10,650,100	0.00%	$0.00		
stocknod	vrtx	+0.9478%	52.19 usd	51.84	+0.4900	1,158,718	52.22	51.62	51.70	58.87	31.86	205,997,844						
stockpickr	vrtx	0.95%	$52.19 0.49 | 0.95%	51.84	0.49	1.16m	52.22	51.62	51.70	58.87	31.86							
stocksmart	vrtx	.0 %	$53.08	35.37	0	156,139	54.61	53.08										
stocktwits	vrtx	0.97%	52.20		+0.50													
streetinsider-com	vrtx	0.95%	52.19	$51.84	+0.49	1,157,218	$52.22	$51.62	$51.70	$58.87	$31.86						$-3.81	
thecramerreport	vrtx		52.19	51.84	+0.49	1162432	52.22	51.62										
thestree	vrtx	0.95%	$52.19	51.84	0.49	1162432	52.22	51.62	51.7	-58.87	31.86	2.05997844e8		1.0650088535e10				
tickerspy	vrtx	0.95%	$52.19	51.84	+0.49	1,157,882	52.22	51.62	51.70	58.87	31.86		-13.6	10.6b	0.00%	$0.00		
tmx-quotemedia	vrtx	0.95%	52.190	51.840	0.490	1,174,708	52.220	51.620	51.700	58.870	31.860	205,997,844		10,751,027,478			-3.81	
updown	vrtx	0.95%	$52.19	$51.84	$0.49	1,157,382	$52.22	$51.62	$51.70	$58.87	$31.86	205.99b		$10.71b			-3.80	
wallstreetsurvivor	vrtx	0.38%	52.19	51.84	0.20	1,157,218	52.22	51.62		58.87	32.08			$11b			-3.77	
yahoo-finance	vrtx	0.95%	52.19	51.84	0.49	1,162,432	52.22	51.62	51.70	58.87	31.86			10.75b			-3.80	
ycharts-com	vrtx	+0.91%	52.17		+0.47					58.87	31.86			10.66b	0.00%		-3.81	
zacks	vrtx	(0.95%)	52.19		0.49	vol.  1,162,432	52.22	51.62		58.87	31.25			10.65 b	0.00	0.00	-3.78	
advfn	fsys	-3.09	24.49	25.32	-0.78	138093	25.37	24.41										
barchart	fsys	-3.09%	24.49	25.32	-0.78	139,825	25.37	24.41	25.27	42.65	22.54		31.99	$487.84 m			+0.68	
barrons	fsys	3.09%	24.49	25.32	-0.78	138,093	25.37	24.41				17.81 million		$497.05 million	fsys has not issued dividends in more than 1 year.			
bloomberg	fsys	-3.087%	24.490	25.320	-0.780	138,093	25.370	24.410		42.65	22.54	19.974mil	36.015	489.170mil			0.680	
boston-com	fsys	-3.087%	24.49 usd	25.32	-0.7800	138,093	25.37	24.41	25.27	42.65	22.54	19,974,282						
bostonmerchant	fsys	-3.087%	24.49 usd	25.32	-0.7800	138,093	25.37	24.41	25.27	42.65	22.54	19,974,282						
business-insider	fsys	-3.087%	24.49 usd	25.32	-0.7800	138,093	25.37	24.41	25.27	42.65	22.54	19,974,282						
chron	fsys	-3.087%	24.49 usd	25.32	-0.7800	138,093	25.37	24.41	25.27	42.65	22.54	19,974,282						
cio-com	fsys	-3.09%	24.49 usd	25.32	-0.7800	138,093	25.37	24.41	25.27	42.65	22.54	19,974,282	37.11	489m				
cnn-money	fsys	-3.09%	24.49	25.32	-0.78	138,093	25.37	24.41	25.27				11.0	$489.2m				
easystockalterts	fsys	-3.08%	24.49	25.32	-0.78	138093	25.37	24.41	25.27	42.65	22.54		37.11				0.66	
eresearch-fidelity-com	fsys	-3.09%	24.4900	25.3200	-0.7800	138,093	25.3700	24.4100	25.2700	42.6500	22.5400	19,974,000	37.16	$504.74m				
finance-abc7-com	fsys	-3.087%	24.49 usd	25.32	-0.7800	138,093	25.37	24.41	25.27	42.65	22.54	19,974,282						
finance-abc7chicago-com	fsys	-3.087%	24.49 usd	25.32	-0.7800	138,093	25.37	24.41	25.27	42.65	22.54	19,974,282						
financial-content	fsys	-3.087%	24.49 usd	25.32	-0.7800	138,093	25.37	24.41	25.27	42.65	22.54	19,974,282						
finapps-forbes-com	fsys	-3.1%	$24.49	25.32	-0.78	138,093	25.37	24.41	25.27	42.65	22.54	20 mil	36.0	489 mil	0.0	0.00	0.68	
finviz	fsys	-3.09%	24.49			138,093			25.27	-42.58%	8.65%	19.97m	36.01	489.07m			0.68	
fool	fsys	-3.09%	$24.49	$25.32	-0.78	138,093	$25.37	$24.41	$25.27	$42.65	$22.54		38.30	$489.17m				
foxbusiness	fsys		$24.49		-0.78	138,093			$25.27									
google-finance	fsys	(-3.09%)	24.49	25.32	-0.78	138,093.00	25.37	24.41		42.65	22.54	19.97m	36.05	489.17m			0.68	
howthemarketworks	fsys	-1.844%	24.49	25.32	-0.46	134,839	25.35	24.41	24.95									
hpcwire	fsys	-3.087%	24.49 usd	25.32	-0.7800	138,093	25.37	24.41	25.27	42.65	22.54	19,974,282						
insidestocks	fsys	-3.09%	24.49	25.32	-0.78	138093	25.37	24.41					price earnings ratio: 36.01					
investopedia	fsys	-3.09 %	$24.49	25.32	-0.78				25.27									
investorguide	fsys	-3.09%	24.49	25.32	-0.78		25.37	24.41		42.65	22.91		38.76	489.2m			0.652	
marketintellisearch	fsys	-3.09 %	$24.49	$25.32	-0.78	133.00k	$25.37	$24.41	$25.27			19.97m	37.16	0.50b	0.0 %		0.68	
marketwatch	fsys	-3.09%	$24.49	open: 25.32	-0.78	7,930	$25.37	$24.41	$25.27	$42.65	$22.54		40.81	$503.43m			0.60	
minyanville	fsys	-3.087%	24.49 usd	25.32	-0.7800	138,093	25.37	24.41	25.27	42.65	22.54	19,974,282						
msn-money	fsys	-3.09%	24.49	25.32	-0.78	138,093	25.37	24.41	25.27	42.65	22.54	19.97 mil	37.11	504.75 mil			0.68	
nasdaq-com	fsys	3.09%	$ 24.49	$ 25.32	0.78	138,093	$ 25.37	$ 24.41	$ 25.27	$ 42.65	$ 22.54	19,974,000	36.01	$ 489,163,260			$ 0.68	
optimum	fsys	-3.09%	24.49 ( 4:30 pm edt)	25.32	-0.78	138,093	25.37	24.41	25.27	42.65	22.54	19.97m	37.1	489.2m			0.66	
paidcontent	fsys	-3.087%	24.49 usd	25.32	-0.7800	138,093	25.37	24.41	25.27	42.65	22.54	19,974,282						
pc-quote	fsys	-3.09%	24.49	25.32	-0.78	138,093	25.37	24.41	25.27	42.65	22.54	20,556,509	38.28788	503,429,000				
personal-wealth-biz	fsys	-3.09%	24.49	25.32	-0.78	138,093	25.37	24.41	25.27	42.65	22.91		38.76			0.00	0.652	
predictwallstreet	fsys	-3.09%	24.49		-0.78	138,093												
raymond-james	fsys	-3.09	24.49	25.32	-0.78	138,093	25.37	24.41	24.49	42.65	22.54		36.02				0.68	
renewable-energy-world	fsys	-3.087%	24.49 usd	25.32	-0.7800	138,093	25.37	24.41	25.27	42.65	22.54	19,974,282						
screamingmedia	fsys	-3.09%	$	open: 25.32	-0.78	7,930	$25.37	$24.41	$25.27	$42.65	$22.54		40.81	$503.43m			0.60	
scroli	fsys	%	fsys			0												
simple-stock-quotes	fsys	-3.09%	last trade: 24.49		change: -0.780								p/e ratio: 38.76					
smartmoney	fsys	(-3.09%)	24.49	$25.32	-0.78	138,093	$25.37	$24.41	$25.27	$42.65	$22.54			504,800	0.00%	$0.00		
stocknod	fsys	-3.087%	24.49 usd	25.32	-0.7800	138,093	25.37	24.41	25.27	42.65	22.54	19,974,282						
stockpickr	fsys	-3.09%	$24.49 -0.78 | -3.09%	25.32	-0.78	138.09k	25.37	24.41	25.27	42.65	22.54							
stocksmart	fsys	.0 %	$24.15	30.02	0	10,823	24.94	24.09										
stocktwits	fsys	-3.09%	24.49		-0.78													
streetinsider-com	fsys	3.09%	24.49	$25.32	-0.78	138,093	$25.37	$24.41	$25.27	$42.65	$22.54		37.11				$0.66	
thecramerreport	fsys		24.49	25.32	-0.78	138093	25.37	24.41										
thestree	fsys	-3.09%	$24.49	25.32	-0.78	138093	25.37	24.41	25.27	-42.65	22.54	1.9974282e7		5.04750106e8				
tickerspy	fsys	-3.09%	$24.49	25.32	-0.78	138,093	25.37	24.41	25.27	42.65	22.54		38.3	503.4m	0.00%	$0.00		
tmx-quotemedia	fsys	-3.09%	24.490	25.320	-0.780	138,093	25.370	24.410	25.270	42.650	22.540	19,974,282	38.30	489,170,166			0.66	
updown	fsys	-3.09%	$24.49	$25.32	-$0.78	130,163	$25.37	$24.41	$25.27	$42.65	$22.54	19.97b	38.41	$498m			0.66	
wallstreetsurvivor	fsys	-1.84%	24.49	25.32	-0.46	134,839	25.35	24.41		42.65	22.54		38.30	$505m			2.23	
yahoo-finance	fsys	3.09%	24.49	25.32	0.78	138,093	25.37	24.41	25.27	42.65	22.54		37.56	489.16m			0.65	
ycharts-com	fsys	-3.09%	24.49		-0.78					42.65	22.54		37.11	487.84m	0.00%		0.66	
zacks	fsys	(-3.09%)	24.49		-0.78	vol.  138,093	25.37	24.41		42.65	22.54		32.4	503.43 m	0.00	0.00	.78	
advfn	epax	-0.90	8.8	8.76	-0.08	18846	8.82	8.67										
barchart	epax	-0.90%	8.80	8.76	-0.08	22,043	8.82	8.67	8.88	12.08	8.55		26.76	$158.40 m	2.72%	$0.24	+0.31	
barrons	epax	0.90%	8.80	8.76	-0.08	17,911	8.82	8.67				19.30 million		$157.18 million	2.73%	$0.06		
bloomberg	epax	-0.901%	8.800	8.760	-0.080	18,846	8.820	8.670		12.29	8.55	17.700mil	20.000	155.760mil	2.727	0.060 regular cash	0.440	
boston-com	epax	-0.9009%	8.800 usd	8.760	-0.0800	18,846	8.820	8.670	8.880	12.29	8.550	17,699,971						
bostonmerchant	epax	-0.9009%	8.800 usd	8.760	-0.0800	18,846	8.820	8.670	8.880	12.29	8.550	17,699,971						
business-insider	epax	-0.9009%	8.800 usd	8.760	-0.0800	18,846	8.820	8.670	8.880	12.29	8.550	17,699,971						
chron	epax	-0.9009%	8.800 usd	8.760	-0.0800	18,846	8.820	8.670	8.880	12.29	8.550	17,699,971						
cio-com	epax	-0.90%	8.800 usd	8.760	-0.0800	18,846	8.820	8.670	8.880	12.29	8.550	17,699,971	27.50	156m	2.7	0.24		
cnn-money	epax	-0.90%today&rsquo;s change	8.80data as of 3:59pm et	8.76	-0.08	17,911	8.82	8.67	8.88				27.5	$155.8m	2.73%			
easystockalterts	epax	-0.91%	8.80	8.76	-0.08	17911	8.82	8.67	8.88	12.29	8.55		27.50				0.32	
eresearch-fidelity-com	epax	-0.90%	8.8000	8.7600	-0.0800	18,846	8.8200	8.6700	8.8800	12.2900	8.5500	17,700,000	28.65	$157.18m	2.70%	$0.060000		
finance-abc7-com	epax	-0.9009%	8.800 usd	8.760	-0.0800	17,911	8.820	8.670	8.880	12.29	8.550	17,699,971						
finance-abc7chicago-com	epax	-0.9009%	8.800 usd	8.760	-0.0800	17,911	8.820	8.670	8.880	12.29	8.550	17,699,971						
financial-content	epax	-0.9009%	8.800 usd	8.760	-0.0800	17,911	8.820	8.670	8.880	12.29	8.550	17,699,971						
finapps-forbes-com	epax	-0.9%	$8.80	8.76	-0.08	17,911	8.82	8.67	8.88	12.29	8.55	18 mil	25.1	156 mil	2.7	0.24	0.35	
finviz	epax	-0.90%	8.80			17,911			8.88	-27.11%	2.92%	17.70m	27.75	157.18m		0.24	0.32	
fool	epax	-0.90%	$8.80	$8.76	-0.08	17,911	$8.82	$8.67	$8.88	$12.29	$8.55		27.80	$155.76m	2.00%	0.24		
foxbusiness	epax		$8.80		-0.08	20,822			$8.88									
google-finance	epax	(-0.90%)	8.80	8.76	-0.08	17,911.00	8.82	8.67		12.29	8.55	17.70m	27.93	155.76m	2.73	0.06	0.32	
howthemarketworks	epax	-0.34%	8.8	8.76	-0.03	17,911	8.82	8.67	8.83									
hpcwire	epax	-0.9009%	8.800 usd	8.760	-0.0800	18,846	8.820	8.670	8.880	12.29	8.550	17,699,971						
insidestocks	epax	-0.90%	8.80	8.76	-0.08	20822	8.82	8.67										
investopedia	epax	-0.90 %	$8.80	8.76	-0.08				8.88									
investorguide	epax	-1.01%	8.79	8.88	-0.09		8.82	8.67		12.29	9.00		24.20	155.6m			0.367	
marketintellisearch	epax	-0.9 %	$8.80	$8.88	-0.08	9.20k	$8.82	$8.67	$8.88			17.70m	27.75	0.16b	2.7 %		0.32	
marketwatch	epax	-0.90%	$8.80	open: 8.76	-0.08	2,911	$8.82	$8.67	$8.88	$12.29	$8.55		23.07	$157.18m	2.73%	0.06	0.38	
minyanville	epax	-0.9009%	8.800 usd	8.760	-0.0800	17,911	8.820	8.670	8.880	12.29	8.550	17,699,971						
msn-money	epax	-0.90%	8.80	8.76	-0.08	17,911	8.82	8.67	8.88	12.29	8.55	17.70 mil	25.88	157.18 mil	2.70%	0.24	0.32	
nasdaq-com	epax	0.9%	$ 8.80	$ 8.88	0.08	17,911	$ 8.82	$ 8.67	$ 8.88	$ 12.29	$ 8.55	17,700,000	28.39	$ 155,760,000	2.7 %	$0.240000	$ 0.31	
optimum	epax	-0.90%	8.80 ( 4:00 pm edt)	8.76	-0.08	17,911	8.82	8.67	8.88	12.29	8.55	17.70m	27.5	155.8m	2.73	0.24	0.32	
paidcontent	epax	-0.9009%	8.800 usd	8.760	-0.0800	17,911	8.820	8.670	8.880	12.29	8.550	17,699,971						
pc-quote	epax	-0.90%	8.8	8.76	-0.08	20,822	8.82	8.67	8.88	12.29	8.55	17,860,909	26.11765	157,176,000		0.06		
personal-wealth-biz	epax	-0.90%	8.80	8.88	-0.08	20,822	8.82	8.67	8.88	12.29	9.00		24.20		2.70	0.24	0.367	
predictwallstreet	epax	-0.90%	8.80		-0.08	17,911												
raymond-james	epax	-0.90	8.80	8.76	-0.08	17,911	8.82	8.67	8.80	12.29	8.55		26.67				0.33	
renewable-energy-world	epax	-0.9009%	8.800 usd	8.760	-0.0800	17,911	8.820	8.670	8.880	12.29	8.550	17,699,971						
screamingmedia	epax	-0.90%	$	open: 8.76	-0.08	5,895	$8.82	$8.67	$8.88	$12.29	$8.55		23.07	$157.18m	2.73%	0.06	0.38	
scroli	epax	%	epax			0												
simple-stock-quotes	epax	-0.90%	last trade: 8.80		change: -0.080								p/e ratio: 24.2					
smartmoney	epax	(-0.90%)	8.80	$8.76	-0.08	17,911	$8.82	$8.67	$8.88	$12.29	$8.55			157,200	2.70%	$0.06		
stocknod	epax	-0.9009%	8.800 usd	8.760	-0.0800	17,911	8.820	8.670	8.880	12.29	8.550	17,699,971						
stockpickr	epax	-0.90%	$8.80 -0.08 | -0.90%	8.76	-0.08	17.91k	8.82	8.67	8.88	12.29	8.55							
stocksmart	epax	.0 %	$9.4	11.51	0	7,076	9.57	9.4										
stocktwits	epax	-1.24%	8.77		-0.11													
streetinsider-com	epax	0.9%	8.80	$8.76	-0.08	17,911	$8.82	$8.67	$8.88	$12.29	$8.55		27.50				$0.32	
thecramerreport	epax		8.80	8.88	-0.08	18846	8.82	8.67										
thestree	epax	-0.9%	$8.8	8.76	-0.08	18846	8.82	8.67	8.88	-12.29	8.55	1.7699971e7		1.57175742e8				
tickerspy	epax	-0.90%	$8.80	8.76	-0.08	17,911	8.82	8.67	8.88	12.29	8.55		26.1	157.7m	2.70%	$0.06		
tmx-quotemedia	epax	-0.90%	8.800	8.760	-0.080	20,822	8.820	8.670	8.880	12.290	8.550	17,699,971	27.80	155,759,745	2.703	0.060 usd	0.32	
updown	epax	-0.90%	$8.80	$8.76	-$0.08	17,911	$8.82	$8.67	$8.88	$12.29	$8.55	17.70b	24.25	$156m			0.37	
wallstreetsurvivor	epax	-0.34%	8.80	8.76	-0.03	17,911	8.82	8.67		12.29	8.55		27.80	$157m	2.70%	0.24 -	0.42	
yahoo-finance	epax	0.90%	8.80	8.88	0.08	17,911	8.82	8.67	8.88	12.29	8.55		23.98	155.75m	2.70%	0.24	0.37	
ycharts-com	epax	-1.24%	8.77		-0.11					12.29	8.55		26.58	157.86m	2.73%		0.33	
zacks	epax	(-0.90%)	8.80		-0.08	vol.  17,911	8.82	8.67		12.29	8.55		26.91	157.18 m	2.70	0.24	.33	
advfn	newp	1.15	18.49	18.28	0.21	157559	18.57	18.05										
barchart	newp	+1.15%	18.49	18.28	+0.21	162,774	18.57	18.05	18.28	19.84	8.43		13.87	$683.58 m			+1.49	
barrons	newp	1.15%	18.49	18.28	+0.21	157,559	18.57	18.05				37.73 million		$697.55 million	newp has not issued dividends in more than 1 year.	$0.01		
bloomberg	newp	1.149%	18.490	18.280	0.210	157,559	18.570	18.050		19.84	8.43	37.464mil	14.223	692.716mil			1.300	
boston-com	newp	+1.149%	18.49 usd	18.28	+0.2100	157,559	18.57	18.05	18.28	19.84	8.430	37,464,376						
bostonmerchant	newp	+1.149%	18.49 usd	18.28	+0.2100	157,559	18.57	18.05	18.28	19.84	8.430	37,464,376						
business-insider	newp	+1.149%	18.49 usd	18.28	+0.2100	157,559	18.57	18.05	18.28	19.84	8.430	37,464,376						
chron	newp	+1.149%	18.49 usd	18.28	+0.2100	157,559	18.57	18.05	18.28	19.84	8.430	37,464,376						
cio-com	newp	+1.15%	18.49 usd	18.28	+0.2100	157,559	18.57	18.05	18.28	19.84	8.430	37,464,376	12.41	693m				
cnn-money	newp	+1.15%	18.49	18.28	+0.21	150,150	18.57	18.05	18.28				12.4	$692.7m				
easystockalterts	newp	1.15%	18.49	18.28	+0.21	157559	18.57	18.05	18.28	19.84	8.41		12.41				1.49	
eresearch-fidelity-com	newp	1.15%	18.4900	18.2800	0.2100	157,559	18.5700	18.0500	18.2800	19.8400	8.4100	37,464,000	12.27	$684.84m				
finance-abc7-com	newp	+1.149%	18.49 usd	18.28	+0.2100	157,559	18.57	18.05	18.28	19.84	8.430	37,464,376						
finance-abc7chicago-com	newp	+1.149%	18.49 usd	18.28	+0.2100	157,559	18.57	18.05	18.28	19.84	8.430	37,464,376						
financial-content	newp	+1.149%	18.49 usd	18.28	+0.2100	157,559	18.57	18.05	18.28	19.84	8.430	37,464,376						
finapps-forbes-com	newp	1.1%	$18.49	18.28	0.21	157,559	18.57	18.05	18.28	19.84	8.43	37 mil	12.4	693 mil	0.0	0.00	1.49	
finviz	newp	1.15%	18.49			157,559			18.28	-6.80%	119.86%	37.46m	12.27	684.77m			1.49	
fool	newp	+1.15%	$18.49	$18.28	0.21	157,559	$18.57	$18.05	$18.28	$19.84	$8.41		12.30	$692.72m				
foxbusiness	newp		$18.49		+0.21	157,677			$18.28									
google-finance	newp	(1.15%)	18.49	18.28	+0.21	157,559.00	18.57	18.05		19.84	8.41	37.46m	12.44	692.72m			1.49	
howthemarketworks	newp	1.761%	18.49	18.28	0.32	151,195	18.57	18.05	18.17									
hpcwire	newp	+1.149%	18.49 usd	18.28	+0.2100	157,559	18.57	18.05	18.28	19.84	8.430	37,464,376						
insidestocks	newp	+1.15%	18.49	18.28	+0.21	157559	18.57	18.05					price earnings ratio: 14.11					
investopedia	newp	+1.15 %	$18.49	18.28	+0.21				18.28									
investorguide	newp	+1.15%	18.49	18.11	+0.21		18.57	18.05		19.84	8.30		12.33	692.7m			1.482	
marketintellisearch	newp	1.15 %	$18.49	$18.11	0.21	147.10k	$18.57	$18.05	$18.28			37.46m	12.27	0.68b	0.0 %		1.49	
marketwatch	newp	+1.15%	$18.49	open: 18.28	+0.21	6,266	$18.57	$18.05	$18.28	$19.84	$8.43		12.64	$697.55m			1.46	
minyanville	newp	+1.149%	18.49 usd	18.28	+0.2100	157,559	18.57	18.05	18.28	19.84	8.430	37,464,376						
msn-money	newp	+1.15%	18.49	18.28	+0.21	157,559	18.57	18.05	18.28	19.84	8.41	37.46 mil	12.49	684.85 mil			1.49	
nasdaq-com	newp	1.15%	$ 18.49	$ 18.28	0.21	157,559	$ 18.57	$ 18.05	$ 18.28	$ 19.84	$ 8.41	37,464,000	12.41	$ 692,709,360			$ 1.49	
optimum	newp	+1.15%	18.49 ( 4:00 pm edt)	18.28	+0.21	151,195	18.57	18.05	18.28	19.84	8.41	37.46m	12.4	692.7m			1.49	
paidcontent	newp	+1.149%	18.49 usd	18.28	+0.2100	157,559	18.57	18.05	18.28	19.84	8.430	37,464,376						
pc-quote	newp	1.15%	18.49	18.28	0.21	157,559	18.57	18.05	18.28	19.84	8.41	36,836,820	12.35135	681,113,000				
personal-wealth-biz	newp	+1.15%	18.49	18.11		157,677	18.57	18.05	18.28	19.84	8.30		12.33			0.00	1.482	
predictwallstreet	newp	+1.15%	18.49		+0.21	157,559												
raymond-james	newp	1.15	18.49	18.28	0.21	157,559	18.57	18.05	18.49	19.84	8.43		12.01				1.54	
renewable-energy-world	newp	+1.149%	18.49 usd	18.28	+0.2100	157,559	18.57	18.05	18.28	19.84	8.430	37,464,376						
screamingmedia	newp	+1.15%	$	open: 18.28	+0.21	6,266	$18.57	$18.05	$18.28	$19.84	$8.43		12.64	$697.55m			1.46	
scroli	newp	%	newp			0												
smartmoney	newp	(1.15%)	18.49	$18.28	0.21	157,559	$18.57	$18.05	$18.28	$19.84	$8.41			684,800	0.00%	$0.01		
stocknod	newp	+1.149%	18.49 usd	18.28	+0.2100	157,559	18.57	18.05	18.28	19.84	8.430	37,464,376						
stockpickr	newp	1.15%	$18.49 0.21 | 1.15%	18.28	0.21	153.17k	18.57	18.05	18.28	19.84	8.41							
stocksmart	newp	.0 %	$18.07	17.83	0	42,977	18.36	17.97										
stocktwits	newp	1.29%	18.52		+0.23													
streetinsider-com	newp	1.15%	18.49	$18.28	+0.21	157,559	$18.57	$18.05	$18.28	$19.84	$8.41		12.41				$1.49	
thecramerreport	newp		18.49	18.11	+0.21	157559	18.57	18.05										
thestree	newp	1.15%	$18.49	18.28	0.21	157559	18.57	18.05	18.28	-19.84	8.41	3.7464376e7		6.84848793e8				
tickerspy	newp	1.15%	$18.49	18.28	+0.21	157,559	18.57	18.05	18.28	19.84	8.41		12.4	683.6m	0.00%	$0.00		
tmx-quotemedia	newp	1.15%	18.490	18.280	0.210	157,677	18.570	18.050	18.280	19.840	8.430	37,464,376	12.30	692,716,312			1.49	
updown	newp	1.15%	$18.49	$18.28	$0.21	149,049	$18.57	$18.05	$18.28	$19.84	$8.43	37.46b	11.84	$681m			1.54	
wallstreetsurvivor	newp	1.76%	18.49	18.28	0.32	151,195	18.57	18.05		19.84	9.25		12.30	$685m			1.09	
yahoo-finance	newp	1.15%	18.49	18.11	0.21	157,559	18.57	18.05	18.28	19.84	8.43		12.48	692.71m			1.48	
ycharts-com	newp	+1.29%	18.52		+0.23					19.84	8.43		12.51	684.50m	0.00%		1.48	
zacks	newp	(1.15%)	18.49		0.21	vol.  157,559	18.57	18.05		19.84	8.41		13.95	681.11 m	0.00	0.00	1.31	
advfn	bmtc	-1.32	20.11	20.38	-0.27	24690	20.38	19.78										
barchart	bmtc	-1.32%	20.11	20.38	-0.27	28,598	20.38	19.78	20.38	21.29	15.61		15.58	$250.57 m	2.96%	$0.60	+1.01	
barrons	bmtc	1.32%	20.11	20.38	-0.27	24,690	20.38	19.78				10.78 million		$255.81 million	2.98%	$0.15		
bloomberg	bmtc	-1.325%	20.110	20.380	-0.270	24,690	20.380	19.780		21.45	15.97	12.552mil	15.235	252.422mil	2.884	0.150 regular cash	1.320	
boston-com	bmtc	-1.325%	20.11 usd	20.38	-0.2700	24,690	20.38	19.78	20.38	21.45	15.97	12,552,072						
bostonmerchant	bmtc	-1.325%	20.11 usd	20.38	-0.2700	24,690	20.38	19.78	20.38	21.45	15.97	12,552,072						
business-insider	bmtc	-1.325%	20.11 usd	20.38	-0.2700	24,690	20.38	19.78	20.38	21.45	15.97	12,552,072						
chron	bmtc	-1.325%	20.11 usd	20.38	-0.2700	24,690	20.38	19.78	20.38	21.45	15.97	12,552,072						
cio-com	bmtc	-1.32%	20.11 usd	20.38	-0.2700	24,690	20.38	19.78	20.38	21.45	15.97	12,552,072	19.15	252m	2.9	0.6		
cnn-money	bmtc	-1.32%	20.11	20.38	-0.27	24,690	20.38	19.78	20.38				19.2	$252.4m	2.98%			
easystockalterts	bmtc	-1.32%	20.11	20.38	-0.27	24690	20.38	19.78	20.38	21.45	15.97		19.15				1.05	
eresearch-fidelity-com	bmtc	-1.32%	20.1100	20.3800	-0.2700	24,690	20.3800	19.7800	20.3800	21.4500	15.9700	12,552,000	20.18	$255.81m	2.94%	$0.150000		
finance-abc7-com	bmtc	-1.325%	20.11 usd	20.38	-0.2700	24,690	20.38	19.78	20.38	21.45	15.97	12,552,072						
finance-abc7chicago-com	bmtc	-1.325%	20.11 usd	20.38	-0.2700	24,690	20.38	19.78	20.38	21.45	15.97	12,552,072						
financial-content	bmtc	-1.325%	20.11 usd	20.38	-0.2700	24,690	20.38	19.78	20.38	21.45	15.97	12,552,072						
finapps-forbes-com	bmtc	-1.3%	$20.11	20.38	-0.27	24,690	20.38	19.78	20.38	21.45	15.97	13 mil	19.9	252 mil	3.0	0.60	1.01	
finviz	bmtc	-1.32%	20.11			24,690			20.38	-5.54%	28.87%	12.55m	20.11	252.38m		0.60	1.00	
fool	bmtc	-1.32%	$20.11	$20.38	-0.27	24,690	$20.38	$19.78	$20.38	$21.45	$15.97		19.40	$252.42m	3.50%	0.60		
foxbusiness	bmtc		$20.11		-0.27	25,845			$20.38									
google-finance	bmtc	(-1.32%)	20.11	20.38	-0.27	24,690.00	20.38	19.78		21.45	15.97	12.55m	20.10	252.42m	2.98	0.15	1.00	
howthemarketworks	bmtc	-0.691%	20.11	20.38	-0.14	22,907	20.38	19.78	20.25									
hpcwire	bmtc	-1.325%	20.11 usd	20.38	-0.2700	24,690	20.38	19.78	20.38	21.45	15.97	12,552,072						
insidestocks	bmtc	-1.32%	20.11	20.38	-0.27	25845	20.38	19.78										
investopedia	bmtc	-1.32 %	$20.11	20.38	-0.27				20.38									
investorguide	bmtc	-1.32%	20.11	20.24	-0.27		20.38	19.78		21.45	15.97		20.40	252.4m			0.999	
marketintellisearch	bmtc	-1.32 %	$20.11	$20.24	-0.27	27.00k	$20.38	$19.78	$20.38			12.55m	20.38	0.26b	2.94 %		1.00	
marketwatch	bmtc	-1.32%	$20.11	open: 20.38	-0.27	1,783	$20.38	$19.78	$20.38	$21.45	$15.97		21.30	$255.81m	2.98%	0.15	0.94	
minyanville	bmtc	-1.325%	20.11 usd	20.38	-0.2700	24,690	20.38	19.78	20.38	21.45	15.97	12,552,072						
msn-money	bmtc	-1.32%	20.11	20.38	-0.27	24,690	20.38	19.78	20.38	21.45	15.97	12.55 mil	20.52	255.81 mil	2.94%	0.60	1.00	
nasdaq-com	bmtc	1.32%	$ 20.11	$ 20.38	0.27	24,690	$ 20.38	$ 19.78	$ 20.38	$ 21.45	$ 15.97	12,552,000	19.91	$ 252,420,720	2.94 %	$0.600000	$ 1.01	
optimum	bmtc	-1.32%	20.11 ( 4:30 pm edt)	20.38	-0.27	24,690	20.38	19.78	20.38	21.45	15.97	12.55m	19.2	252.4m	2.98	0.60	1.05	
paidcontent	bmtc	-1.325%	20.11 usd	20.38	-0.2700	24,690	20.38	19.78	20.38	21.45	15.97	12,552,072						
pc-quote	bmtc	-1.32%	20.11	20.38	-0.27	24,690	20.38	19.78	20.38	21.45	15.97	12,720,527	20.79592	255,810,000		0.15		
personal-wealth-biz	bmtc	-1.32%	20.11	20.24	-0.27	25,845	20.38	19.78	20.38	21.45	15.97		20.40		2.85	0.58	0.999	
predictwallstreet	bmtc	-1.32%	20.11		-0.27	24,690												
raymond-james	bmtc	-1.32	20.11	20.38	-0.27	24,690	20.38	19.78	20.11	21.45	15.97		19.91				1.01	
renewable-energy-world	bmtc	-1.325%	20.11 usd	20.38	-0.2700	24,690	20.38	19.78	20.38	21.45	15.97	12,552,072						
screamingmedia	bmtc	-1.32%	$	open: 20.38	-0.27	1,783	$20.38	$19.78	$20.38	$21.45	$15.97		21.30	$255.81m	2.98%	0.15	0.94	
scroli	bmtc	%	bmtc			0												
simple-stock-quotes	bmtc	-1.32%	last trade: 20.11		change: -0.270								p/e ratio: 20.4					
smartmoney	bmtc	(-1.32%)	20.11	$20.38	-0.27	24,690	$20.38	$19.78	$20.38	$21.45	$15.97			255,800	2.94%	$0.15		
stocknod	bmtc	-1.325%	20.11 usd	20.38	-0.2700	24,690	20.38	19.78	20.38	21.45	15.97	12,552,072						
stockpickr	bmtc	-1.32%	$20.11 -0.27 | -1.32%	20.38	-0.27	24.69k	20.38	19.78	20.38	21.45	15.97							
stocksmart	bmtc	.0 %	$20.45	17.36	0	16,132	21.03	20.4										
stocktwits	bmtc	-1.42%	20.09		-0.29													
streetinsider-com	bmtc	1.32%	20.11	$20.38	-0.27	24,690	$20.38	$19.78	$20.38	$21.45	$15.97		19.15				$1.05	
thecramerreport	bmtc		20.11	20.24	-0.27	24690	20.38	19.78										
thestree	bmtc	-1.32%	$20.11	20.38	-0.27	24690	20.38	19.78	20.38	-21.45	15.97	1.2552072e7		2.55811227e8				
tickerspy	bmtc	-1.32%	$20.11	20.38	-0.27	24,690	20.38	19.78	20.38	21.45	15.97		20.8	255.5m	2.94%	$0.15		
tmx-quotemedia	bmtc	-1.32%	20.110	20.380	-0.270	25,845	20.380	19.780	20.380	21.450	15.970	12,552,072	19.40	252,422,168	2.944	0.150 usd	1.05	
updown	bmtc	-1.32%	$20.11	$20.38	-$0.27	22,907	$20.38	$19.78	$20.38	$21.45	$15.97	12.55b	20.31	$254m			1.00	
wallstreetsurvivor	bmtc	-0.69%	20.11	20.38	-0.14	22,907	20.38	19.78		21.45	15.97		19.40	$256m	2.90%	0.56 -	0.85	
yahoo-finance	bmtc	1.32%	20.11	20.24	0.27	24,690	20.38	19.78	20.38	21.45	15.97		20.13	252.42m	2.90%	0.60	1.00	
ycharts-com	bmtc	-1.42%	20.09		-0.29					21.45	15.97		20.50	250.32m	2.94%		0.98	
zacks	bmtc	(-1.32%)	20.11		-0.27	vol.  24,690	20.38	19.78		21.45	15.97		15.68	255.81 m	2.94	0.60	1.3	
advfn	tti	-1.23	12.84	13.04	-0.16	485710	13.15	12.79										
barchart	tti	-1.23%	12.84	13.00	-0.16	485,710	13.15	12.79	13.00	16.00	8.00		21.95	$984.19 m			-0.68	
barrons	tti	1.23%	12.84	13.04	-0.16	476,401	13.15	12.79				75.54 million		$998.67 million	tti has not issued dividends in more than 1 year.			
bloomberg	tti	-1.231%	12.840	13.040	-0.160	485,710	13.150	12.790		16.00	8.00	76.821mil	34.703	986.378mil			0.370	
boston-com	tti	-1.231%	12.84 usd	13.04	-0.1600	485,710	13.15	12.79	13.00	16.00	8.000	76,820,730						
bostonmerchant	tti	-1.231%	12.84 usd	13.04	-0.1600	485,710	13.15	12.79	13.00	16.00	8.000	76,820,730						
business-insider	tti	-1.231%	12.84 usd	13.04	-0.1600	485,710	13.15	12.79	13.00	16.00	8.000	76,820,730						
chron	tti	-1.231%	12.84 usd	13.04	-0.1600	485,710	13.15	12.79	13.00	16.00	8.000	76,820,730						
cio-com	tti	-1.23%	12.84 usd	13.04	-0.1600	485,710	13.15	12.79	13.00	16.00	8.000	76,820,730		986m				
cnn-money	tti	-1.23%today&rsquo;s change	12.84data as of 4:03pm et	13.04	-0.16	460,679	13.15	12.79	13.00				nm	$986.4m				
easystockalterts	tti	-1.23%	12.84	13.04	-0.16	476401	13.15	12.79	13.00	16.00	8.00						-0.67	
eresearch-fidelity-com	tti	-1.23%	12.8400	13.0400	-0.1600	485,710	13.1500	12.7900	13.0000	16.0000	8.0000	76,821,000	nm	$998.67m				
finance-abc7-com	tti	-1.231%	12.84 usd	13.04	-0.1600	476,401	13.15	12.79	13.00	16.00	8.000	76,820,730						
finance-abc7chicago-com	tti	-1.231%	12.84 usd	13.04	-0.1600	476,401	13.15	12.79	13.00	16.00	8.000	76,820,730						
financial-content	tti	-1.231%	12.84 usd	13.04	-0.1600	476,401	13.15	12.79	13.00	16.00	8.000	76,820,730						
finapps-forbes-com	tti	-1.2%	$12.84	13.04	-0.16	476,401	13.15	12.79	13.00	16.00	8.00	77 mil		986 mil	0.0	0.00	-0.68	
finviz	tti	-1.23%	12.84			476,401			13.00	-19.75%	60.50%	76.82m		998.66m			-0.68	
fool	tti	-1.23%	$12.84	$13.04	-0.16	476,401	$13.15	$12.79	$13.00	$16.00	$8.00		0.00	$986.38m				
foxbusiness	tti		$12.84		-0.16	485,710			$13.00									
google-finance	tti	(-1.23%)	12.84	13.04	-0.16	476,401.00	13.15	12.79		16.00	8.00	76.82m		986.38m			-0.68	
howthemarketworks	tti	0.864%	12.84	13.04	0.11	476,401	13.15	12.79	12.73									
hpcwire	tti	-1.231%	12.84 usd	13.04	-0.1600	485,710	13.15	12.79	13.00	16.00	8.000	76,820,730						
insidestocks	tti	-1.23%	12.84	13.00	-0.16	476401	13.15	12.79					price earnings ratio: 25.68					
investopedia	tti	-1.23 %	$12.84	13.04	-0.16				13.00									
investorguide	tti	-1.23%	12.84	13.04	-0.16		13.15	12.79		16.00	8.00			986.4m			-0.674	
marketintellisearch	tti	-1.23 %	$12.84	$13.04	-0.16	477.70k	$13.15	$12.79	$13.00			76.82m	0.00	1.00b	0.0 %		-0.68	
marketwatch	tti	-1.23%	$12.84	open: 13.04	-0.16	24,311	$13.15	$12.79	$13.00	$16.00	$8.00			$998.67m				
minyanville	tti	-1.231%	12.84 usd	13.04	-0.1600	476,401	13.15	12.79	13.00	16.00	8.000	76,820,730						
msn-money	tti	-1.23%	12.84	13.04	-0.16	476,401	13.15	12.79	13.00	16.00	8.00	76.82 mil	-19.16	998.67 mil			-0.68	
nasdaq-com	tti	1.23%	$ 12.84		0.16	476,401	$ 13.15	$ 12.79	$ 13	$ 16	$ 8	76,821,000		$ 986,381,640			$ -0.68	
optimum	tti	-1.23%	12.84 ( 4:15 pm edt)	13.04	-0.16	476,401	13.15	12.79	13.00	16.00	8.00	76.82m		986.4m			-0.67	
paidcontent	tti	-1.231%	12.84 usd	13.04	-0.1600	476,401	13.15	12.79	13.00	16.00	8.000	76,820,730						
pc-quote	tti	-1.23%	12.84	13.04	-0.16	485,710	13.15	12.79	13.0	16.00	8.00	77,778,271	-19.40299	998,673,000				
personal-wealth-biz	tti	-1.23%	12.84	13.04	-0.16	485,710	13.15	12.79	13.00	16.00	8.00					0.00	-0.674	
predictwallstreet	tti	-1.23%	12.84		-0.16	476,401												
raymond-james	tti	-1.23	12.84	13.04	-0.16	476,401	13.15	12.79	12.84	16.00	8.00						-0.68	
renewable-energy-world	tti	-1.231%	12.84 usd	13.04	-0.1600	476,401	13.15	12.79	13.00	16.00	8.000	76,820,730						
screamingmedia	tti	-1.23%	$	open: 13.04	-0.16	24,311	$13.15	$12.79	$13.00	$16.00	$8.00			$998.67m				
scroli	tti	%	tti			0												
simple-stock-quotes	tti	-1.23%	last trade: 12.84		change: -0.160													
smartmoney	tti	(-1.23%)	12.84	$13.04	-0.16	476,401	$13.15	$12.79	$13.00	$16.00	$8.00			998,700	0.00%	$0.00		
stocknod	tti	-1.231%	12.84 usd	13.04	-0.1600	476,401	13.15	12.79	13.00	16.00	8.000	76,820,730						
stockpickr	tti	-1.23%	$12.84 -0.16 | -1.23%	13.04	-0.16	476.40k	13.15	12.79	13.00	16.00	8.00							
stocksmart	tti	.0 %	$13.17	12.12	0	35,764	13.81	13.15										
stocktwits	tti	-1.15%	12.85		-0.15													
streetinsider-com	tti	1.23%	12.84	$13.04	-0.16	476,401	$13.15	$12.79	$13.00	$16.00	$8.00						$-0.67	
thecramerreport	tti		13.00	12.74	+0.27	681425	13.08	12.64										
thestree	tti	-1.23%	$12.84	13.04	-0.16	476401	13.15	12.79	13.0	-16.0	8.0	7.682073e7		9.9866949e8				
tickerspy	tti	-1.23%	$12.84	13.04	-0.16	485,710	13.15	12.79	13.00	16.00	8.00		-19.4	997.9m	0.00%	$0.00		
tmx-quotemedia	tti	-1.23%	12.840	13.040	-0.160	485,710	13.150	12.790	13.000	16.000	8.000	76,820,730		986,378,173			-0.68	
updown	tti	-1.23%	$12.84	$13.04	-$0.16	460,679	$13.15	$12.79	$13.00	$16.00	$8.00	76.82b		$978m			-0.68	
wallstreetsurvivor	tti	0.86%	12.84	13.04	0.11	476,401	13.15	12.79		16.00	8.00			$999m			-0.58	
yahoo-finance	tti	1.23%	12.84	13.04	0.16	476,401	13.15	12.79	13.00	16.00	8.00			986.37m			-0.67	
ycharts-com	tti	-1.15%	12.85		-0.15					16.00	8.00			984.95m	0.00%		-0.68	
zacks	tti	(-1.23%)	12.84		-0.16	vol.  476,401	13.15	12.79		16.00	8.00		22.41	998.67 m	0.00	0.00	.58	
advfn	dnr	0.90	20.23	20.06	0.18	2794157	20.46	20.03										
barchart	dnr	+0.90%	20.23	20.06	+0.18	2,794,157	20.46	20.03	20.05	26.03	14.02		25.32	$8.11 b			+0.40	
barrons	dnr	0.90%	20.23	20.06	+0.18	2.794m	20.46	20.03				376.26 million		$8.06 billion	dnr has not issued dividends in more than 1 year.			
bloomberg	dnr	0.898%	20.230	20.060	0.180	2,794,157	20.460	20.030		26.03	14.02	401.887mil	19.267	8,130.181mil			1.050	
boston-com	dnr	+0.8978%	20.23 usd	20.06	+0.1800	2,794,157	20.46	20.03	20.05	26.03	14.02	401,887,373						
bostonmerchant	dnr	+0.8978%	20.23 usd	20.06	+0.1800	2,794,157	20.46	20.03	20.05	26.03	14.02	401,887,373						
business-insider	dnr	+0.8978%	20.23 usd	20.06	+0.1800	2,794,157	20.46	20.03	20.05	26.03	14.02	401,887,373						
chron	dnr	+0.8978%	20.23 usd	20.06	+0.1800	2,794,157	20.46	20.03	20.05	26.03	14.02	401,887,373						
cio-com	dnr	+0.90%	20.23 usd	20.06	+0.1800	2,794,157	20.46	20.03	20.05	26.03	14.02	401,887,373	53.24	8b				
cnn-money	dnr	+0.90%	20.23	20.06	+0.18	2,786,862	20.46	20.04	20.05				53.2	$8.1b				
easystockalterts	dnr	0.90%	20.23	20.06	+0.18	2794157	20.46	20.03	20.05	26.03	14.02		53.24				0.38	
eresearch-fidelity-com	dnr	0.90%	20.2300	20.0600	0.1800	2,794,157	20.4600	20.0300	20.0500	26.0300	14.0200	401,887,000	50.13	$8.06b				
finance-abc7-com	dnr	+0.8978%	20.23 usd	20.06	+0.1800	2,794,157	20.46	20.03	20.05	26.03	14.02	401,887,373						
finance-abc7chicago-com	dnr	+0.8978%	20.23 usd	20.06	+0.1800	2,794,157	20.46	20.03	20.05	26.03	14.02	401,887,373						
financial-content	dnr	+0.8978%	20.23 usd	20.06	+0.1800	2,794,157	20.46	20.03	20.05	26.03	14.02	401,887,373						
finapps-forbes-com	dnr	0.9%	$20.23	20.06	0.18	2,794,157	20.46	20.03	20.05	26.03	14.02	402 mil	50.6	8 bil	0.0	0.00	0.40	
finviz	dnr	0.90%	20.23			2,794,157			20.05	-22.28%	44.29%	401.89m	50.12	8.06b			0.40	
fool	dnr	+0.90%	$20.23	$20.06	0.18	2,794,157	$20.46	$20.03	$20.05	$26.03	$14.02		52.80	$8.13b				
foxbusiness	dnr		$20.23		+0.18	2,797,213			$20.05									
google-finance	dnr	(0.90%)	20.23	20.06	+0.18	2.79m	20.46	20.03		26.03	14.02	401.89m	50.55	8.13b			0.40	
howthemarketworks	dnr	1.15%	20.23	20.06	0.23	2,794,157	20.46	20.03	20									
hpcwire	dnr	+0.8978%	20.23 usd	20.06	+0.1800	2,794,157	20.46	20.03	20.05	26.03	14.02	401,887,373						
insidestocks	dnr	+0.90%	20.23	20.06	+0.18	2794157	20.46	20.03					price earnings ratio: 25.61					
investopedia	dnr	+0.90 %	$20.23	20.06	+0.18				20.05									
investorguide	dnr	+0.90%	20.23	20.06	+0.18		20.46	20.03		26.03	14.02		50.50	8.039b			0.397	
marketintellisearch	dnr	0.9 %	$20.23	$20.06	0.18	2755.10k	$20.46	$20.03	$20.05			401.89m	50.12	8.06b	0.0 %		0.40	
marketwatch	dnr	+0.90%	$20.23	open: 20.06	+0.18	4,228	$20.46	$20.03	$20.05	$26.03	$14.02		49.39	$8.06b			0.41	
minyanville	dnr	+0.8978%	20.23 usd	20.06	+0.1800	2,794,157	20.46	20.03	20.05	26.03	14.02	401,887,373						
msn-money	dnr	+0.90%	20.23	20.06	+0.18	2.79 mil	20.46	20.03	20.05	26.03	14.02	401.89 mil	56.19	8.06 bil			0.40	
nasdaq-com	dnr	0.9%	$ 20.23		0.18	2,794,157	$ 20.46	$ 20.03	$ 20.05	$ 26.03	$ 14.02	401,887,000	50.58	$ 8,130,174,010			$ 0.40	
optimum	dnr	+0.90%	20.23 ( 4:02 pm edt)	20.06	+0.18	2,786,862	20.46	20.03	20.05	26.03	14.02	401.89m	53.2	8.1b			0.38	
paidcontent	dnr	+0.8978%	20.23 usd	20.06	+0.1800	2,794,157	20.46	20.03	20.05	26.03	14.02	401,887,373						
pc-quote	dnr	0.90%	20.23	20.06	0.18	2,797,113	20.46	20.03	20.05	26.03	14.02	398,311,147	55.69444	8,057,835,000				
personal-wealth-biz	dnr	+0.90%	20.23	20.06		2,797,213	20.46	20.03	20.05	26.03	14.02		50.50			0.00	0.397	
predictwallstreet	dnr	+0.90%	20.23		+0.18	2,794,157												
raymond-james	dnr	0.90	20.23	20.06	0.18	2,794,157	20.46	20.03	20.23	26.03	14.02		50.58				0.40	
renewable-energy-world	dnr	+0.8978%	20.23 usd	20.06	+0.1800	2,794,157	20.46	20.03	20.05	26.03	14.02	401,887,373						
screamingmedia	dnr	+0.90%	$	open: 20.06	+0.18	4,228	$20.46	$20.03	$20.05	$26.03	$14.02		49.39	$8.06b			0.41	
scroli	dnr	0.90%	dnr 20.23	20.06	0.18	2,266,425	20.46	20.03	20.05	26.03	14.02		50.55				0.40	
simple-stock-quotes	dnr	+0.90%	last trade: 20.23		change: 0.180								p/e ratio: 50.5					
smartmoney	dnr	(0.90%)	20.23	$20.06	0.18	2,794,157	$20.46	$20.03	$20.05	$26.03	$14.02			8,057,800	0.00%	$0.00		
stocknod	dnr	+0.8978%	20.23 usd	20.06	+0.1800	2,794,157	20.46	20.03	20.05	26.03	14.02	401,887,373						
stockpickr	dnr	0.90%	$20.23 0.18 | 0.90%	20.06	0.18	2.79m	20.46	20.03	20.05	26.03	14.02							
stocksmart	dnr	.0 %	$21.095	18.99	0	445,031	22.16	21.01										
stocktwits	dnr	0.90%	20.23		+0.18													
streetinsider-com	dnr	0.90%	20.23	$20.06	+0.18	2,794,157	$20.46	$20.03	$20.05	$26.03	$14.02		53.24				$0.38	
thecramerreport	dnr		20.23	20.06	+0.18	2794157	20.46	20.03										
thestree	dnr	0.9%	$20.23	20.06	0.18	2794157	20.46	20.03	20.05	-26.03	14.02	4.01887373e8		8.057841829e9				
tickerspy	dnr	0.90%	$20.23	20.06	+0.18	2,794,157	20.46	20.03	20.05	26.03	14.02		55.7	8.0b	0.00%	$0.00		
tmx-quotemedia	dnr	0.90%	20.230	20.060	0.180	2,797,213	20.460	20.030	20.050	26.030	14.020	401,887,373	52.80	8,130,181,556			0.38	
updown	dnr	0.90%	$20.23	$20.06	$0.18	2,786,662	$20.46	$20.03	$20.05	$26.03	$14.02	401.88b	49.51	$8.03b			0.41	
wallstreetsurvivor	dnr	1.15%	20.23	20.06	0.23	2,794,157	20.46	20.03		26.03	14.25		52.80	$8b			0.72	
yahoo-finance	dnr	0.90%	20.23	20.06	0.18	2,794,157	20.46	20.03	20.05	26.03	14.02		50.96	8.04b			0.40	
ycharts-com	dnr	+0.90%	20.23		+0.18					26.03	14.02		56.19	8.11b	0.00%		0.36	
zacks	dnr	(0.90%)	20.23		0.18	vol.  2,794,157	20.46	20.03		26.03	14.02		25.38	8.06 b	0.00	0.00	.79	
advfn	nutr	-0.39	15.25	15.33	-0.06	20733	15.34	15.13										
barchart	nutr	-0.39%	15.25	15.33	-0.06	22,656	15.34	15.13	15.31	16.99	11.86		10.12	$158.91 m			+1.52	
barrons	nutr	0.39%	15.25	15.33	-0.06	20,733	15.34	15.13				10.50 million		$158.44 million	nutr has not issued dividends in more than 1 year.			
bloomberg	nutr	-0.392%	15.250	15.330	-0.060	20,733	15.340	15.130		16.99	11.86	10.302mil	10.033	157.101mil			1.520	
boston-com	nutr	-0.3919%	15.25 usd	15.33	-0.0600	20,733	15.34	15.13	15.31	16.99	11.86	10,301,734						
bostonmerchant	nutr	-0.3919%	15.25 usd	15.33	-0.0600	20,733	15.34	15.13	15.31	16.99	11.86	10,301,734						
business-insider	nutr	-0.3919%	15.25 usd	15.33	-0.0600	20,733	15.34	15.13	15.31	16.99	11.86	10,301,734						
chron	nutr	-0.3919%	15.25 usd	15.33	-0.0600	20,733	15.34	15.13	15.31	16.99	11.86	10,301,734						
cio-com	nutr	-0.39%	15.25 usd	15.33	-0.0600	20,733	15.34	15.13	15.31	16.99	11.86	10,301,734	10.03	157m				
cnn-money	nutr	-0.39%today&rsquo;s change	15.25data as of 3:59pm et	15.33	-0.06	19,217	15.34	15.13	15.31				10.0	$157.1m				
easystockalterts	nutr	-0.39%	15.25	15.33	-0.06	20733	15.34	15.13	15.31	16.99	11.86		10.03				1.52	
eresearch-fidelity-com	nutr	-0.39%	15.2500	15.3300	-0.0600	20,733	15.3400	15.1300	15.3100	16.9900	11.8600	10,302,000	10.07	$157.72m				
finance-abc7-com	nutr	-0.3919%	15.25 usd	15.33	-0.0600	20,733	15.34	15.13	15.31	16.99	11.86	10,301,734						
finance-abc7chicago-com	nutr	-0.3919%	15.25 usd	15.33	-0.0600	20,733	15.34	15.13	15.31	16.99	11.86	10,301,734						
financial-content	nutr	-0.3919%	15.25 usd	15.33	-0.0600	20,733	15.34	15.13	15.31	16.99	11.86	10,301,734						
finapps-forbes-com	nutr	-0.4%	$15.25	15.33	-0.06	20,733	15.34	15.13	15.31	16.99	11.86	10 mil		157 mil	0.0	0.00		
finviz	nutr	-0.39%	15.25			20,733			15.31	-10.24%	28.58%	10.30m	10.10	157.08m			1.51	
fool	nutr	-0.39%	$15.25	$15.33	-0.06	20,733	$15.34	$15.13	$15.31	$16.99	$11.86		10.10	$157.10m				
foxbusiness	nutr		$15.25		-0.06	20,733			$15.31									
google-finance	nutr	(-0.39%)	15.25	15.33	-0.06	20,733.00	15.34	15.13		16.99	11.86	10.30m	10.07	157.10m			1.51	
howthemarketworks	nutr	-0.845%	15.25	15.33	-0.13	20,733	15.34	15.13	15.38									
hpcwire	nutr	-0.3919%	15.25 usd	15.33	-0.0600	20,733	15.34	15.13	15.31	16.99	11.86	10,301,734						
insidestocks	nutr	-0.39%	15.25	15.33	-0.06	20733	15.34	15.13										
investopedia	nutr	-0.39 %	$15.25	15.33	-0.06				15.31									
investorguide	nutr	-0.39%	15.25	15.33	-0.06		15.34	15.13		16.99	11.86		10.15	157.1m			1.509	
marketintellisearch	nutr	-0.39 %	$15.25	$15.33	-0.06	18.80k	$15.34	$15.13	$15.31			10.30m	10.14	0.16b	0.0 %		1.51	
marketwatch	nutr	-0.39%	$15.25	open: 15.33	-0.06	1,516	$15.34	$15.13	$15.31	$16.99	$11.86		10.04	$157.72m			1.52	
minyanville	nutr	-0.3919%	15.25 usd	15.33	-0.0600	20,733	15.34	15.13	15.31	16.99	11.86	10,301,734						
msn-money	nutr	-0.39%	15.25	15.33	-0.06	20,733	15.34	15.13	15.31	16.99	11.86	10.30 mil	10.10	157.72 mil			1.51	
nasdaq-com	nutr	0.39%	$ 15.25	$ 15.33	0.06	20,733	$ 15.34	$ 15.13	$ 15.31	$ 16.99	$ 11.86	10,302,000	10.03	$ 157,105,500			$ 1.52	
optimum	nutr	-0.39%	15.25 ( 4:30 pm edt)	15.33	-0.06	20,733	15.34	15.13	15.31	16.99	11.86	10.30m	10.0	157.1m			1.52	
paidcontent	nutr	-0.3919%	15.25 usd	15.33	-0.0600	20,733	15.34	15.13	15.31	16.99	11.86	10,301,734						
pc-quote	nutr	-0.39%	15.25	15.33	-0.06	20,733	15.34	15.13	15.31	16.99	11.86	10,342,531	10.13907	157,724,000				
personal-wealth-biz	nutr	-0.39%	15.25	15.33	-0.06	20,733	15.34	15.13	15.31	16.99	11.86		10.15			0.00	1.509	
predictwallstreet	nutr	-0.39%	15.25		-0.06	20,733												
raymond-james	nutr	-0.39	15.25	15.33	-0.06	20,733	15.34	15.13	15.25	16.99	11.86		9.97				1.53	
renewable-energy-world	nutr	-0.3919%	15.25 usd	15.33	-0.0600	20,733	15.34	15.13	15.31	16.99	11.86	10,301,734						
screamingmedia	nutr	-0.39%	$	open: 15.33	-0.06	1,516	$15.34	$15.13	$15.31	$16.99	$11.86		10.04	$157.72m			1.52	
scroli	nutr	%	nutr			0												
simple-stock-quotes	nutr	-0.39%	last trade: 15.25		change: -0.060								p/e ratio: 10.15					
smartmoney	nutr	(-0.39%)	15.25	$15.33	-0.06	20,733	$15.34	$15.13	$15.31	$16.99	$11.86			157,800	0.00%	$0.00		
stocknod	nutr	-0.3919%	15.25 usd	15.33	-0.0600	20,733	15.34	15.13	15.31	16.99	11.86	10,301,734						
stockpickr	nutr	-0.39%	$15.25 -0.06 | -0.39%	15.33	-0.06	20.73k	15.34	15.13	15.31	16.99	11.86							
stocksmart	nutr	.0 %	$14.96	14.57	0	1,204	15.48	14.96										
stocktwits	nutr	-1.18%	15.13		-0.18													
streetinsider-com	nutr	0.39%	15.25	$15.33	-0.06	20,733	$15.34	$15.13	$15.31	$16.99	$11.86		10.03				$1.52	
thecramerreport	nutr		15.25	15.33	-0.06	20733	15.34	15.13										
thestree	nutr	-0.39%	$15.25	15.33	-0.06	20733	15.34	15.13	15.31	-16.99	11.86	1.0301734e7		1.57822565e8				
tickerspy	nutr	-0.39%	$15.25	15.33	-0.06	20,733	15.34	15.13	15.31	16.99	11.86		10.1	157.7m	0.00%	$0.00		
tmx-quotemedia	nutr	-0.39%	15.250	15.330	-0.060	20,733	15.340	15.130	15.310	16.990	11.860	10,301,734	10.10	157,101,444			1.52	
updown	nutr	-0.39%	$15.25	$15.33	-$0.06	19,217	$15.34	$15.13	$15.31	$16.99	$11.86	10.30b	10.03	$158m			1.53	
wallstreetsurvivor	nutr	-0.85%	15.25	15.33	-0.13	20,733	15.34	15.13		16.99	11.86		10.10	$158m			1.56	
yahoo-finance	nutr	0.39%	15.25	15.33	0.06	20,733	15.34	15.13	15.31	16.99	11.86		10.11	157.09m			1.51	
ycharts-com	nutr	-1.18%	15.13		-0.18					16.99	11.86		9.95	157.65m	0.00%		1.52	
zacks	nutr	(-0.39%)	15.25		-0.06	vol.  20,733	15.34	15.13		16.99	11.86		10.07	157.72 m	0.00	0.00	1.52	
advfn	hme	1.15	63.51	62.72	0.72	359740	63.55	62.09										
barchart	hme	+1.15%	63.51	62.72	+0.72	359,740	63.55	62.09	62.79	63.55	40.75		18.67	$2.41 b	4.07%	$2.48	+0.66	
barrons	hme	1.15%	63.51	62.72	+0.72	355,095	63.55	62.09				37.17 million		$2.45 billion	3.90%	$0.62		
bloomberg	hme	1.147%	63.510	62.720	0.720	359,740	63.550	62.090		63.72	42.56	39.068mil	96.227	2,481.234mil	3.779	0.620 regular cash	0.660	
boston-com	hme	+1.147%	63.51 usd	62.72	+0.7200	359,740	63.55	62.09	62.79	63.72	42.56	39,068,399						
bostonmerchant	hme	+1.147%	63.51 usd	62.72	+0.7200	359,740	63.55	62.09	62.79	63.72	42.56	39,068,399						
business-insider	hme	+1.147%	63.51 usd	62.72	+0.7200	359,740	63.55	62.09	62.79	63.72	42.56	39,068,399						
chron	hme	+1.147%	63.51 usd	62.72	+0.7200	359,740	63.55	62.09	62.79	63.72	42.56	39,068,399						
cio-com	hme	+1.15%	63.51 usd	62.72	+0.7200	359,740	63.55	62.09	62.79	63.72	42.56	39,068,399	94.79	2b	3.9	2.48		
cnn-money	hme	+1.15%	63.51	62.62	+0.72	359,617	63.55	62.09	62.79				94.8	$2.5b	3.90%			
easystockalterts	hme	1.15%	63.51	62.72	+0.72	359740	63.55	62.09	62.79	63.72	42.56		94.79				0.67	
eresearch-fidelity-com	hme	1.15%	63.5100	62.7200	0.7200	359,740	63.5500	62.0900	62.7900	63.7200	42.5600	39,068,000	95.14	$2.45b	3.82%	$0.620000		
finance-abc7-com	hme	+1.147%	63.51 usd	62.72	+0.7200	359,740	63.55	62.09	62.79	63.72	42.56	39,068,399						
finance-abc7chicago-com	hme	+1.147%	63.51 usd	62.72	+0.7200	359,740	63.55	62.09	62.79	63.72	42.56	39,068,399						
financial-content	hme	+1.147%	63.51 usd	62.72	+0.7200	359,740	63.55	62.09	62.79	63.72	42.56	39,068,399						
finapps-forbes-com	hme	1.1%	$63.51	62.72	0.72	359,740	63.55	62.09	62.79	63.72	42.56	39 mil	96.2	2 bil	3.9	2.48	0.66	
finviz	hme	1.15%	63.51			359,617			62.79	0.70%	55.84%	39.07m	96.23	2.48b		2.48	0.66	
fool	hme	+1.15%	$63.51	$62.72	0.72	359,617	$63.55	$62.09	$62.79	$63.72	$42.56		95.10	$2.48b	5.90%	2.48		
foxbusiness	hme		$63.51		+0.72	363,658			$62.79									
google-finance	hme	(1.15%)	63.51	62.72	+0.72	359,617.00	63.55	62.09		63.72	42.56	39.07m	96.84	2.48b	3.90	0.62	0.66	
howthemarketworks	hme	4.32%	63.51	62.72	2.63	355,095	63.55	62.09	60.88									
hpcwire	hme	+1.147%	63.51 usd	62.72	+0.7200	359,740	63.55	62.09	62.79	63.72	42.56	39,068,399						
insidestocks	hme	+1.15%	63.51	62.72	+0.72	359013	63.55	62.09					price earnings ratio: 19.48					
investopedia	hme	+1.15 %	$63.51	62.72	+0.72				62.79									
investorguide	hme	+1.15%	63.51	62.72	+0.72		63.55	62.09		63.72	42.56		95.43	2.481b			0.658	
marketintellisearch	hme	1.15 %	$63.51	$62.72	0.72	340.50k	$63.55	$62.09	$62.79			39.07m	95.14	2.45b	3.95 %		0.66	
marketwatch	hme	+1.15%	$63.51	open: 62.72	+0.72	4,447	$63.55	$62.09	$62.79	$63.72	$42.56		102.25	$2.45b	3.90%	0.62	0.62	
minyanville	hme	+1.147%	63.51 usd	62.72	+0.7200	359,617	63.55	62.09	62.79	63.72	42.56	39,068,399						
msn-money	hme	+1.15%	63.51	62.72	+0.72	359,617	63.55	62.09	62.79	63.72	42.56	39.07 mil	96.23	2.45 bil	3.95%	2.48	0.65	
nasdaq-com	hme	1.15%	$ 63.51		0.72	359,617	$ 63.55	$ 62.09	$ 62.79	$ 63.72	$ 42.56	39,068,000	96.23	$ 2,481,208,680	3.95 %	$2.480000	$ 0.66	
optimum	hme	+1.15%	63.51 ( 4:15 pm edt)	62.72	+0.72	359,617	63.55	62.09	62.79	63.72	42.56	39.07m	94.8	2.5b	3.90	2.48	0.67	
paidcontent	hme	+1.147%	63.51 usd	62.72	+0.7200	359,617	63.55	62.09	62.79	63.72	42.56	39,068,399						
pc-quote	hme	1.15%	63.51	62.72	0.72	359,740	63.55	62.09	62.79	63.72	42.56	38,625,092	95.13636	2,453,080,000		0.62		
personal-wealth-biz	hme	+1.15%	63.51	62.72		363,658	63.55	62.09	62.79	63.72	42.56		95.43		3.82	2.40	0.658	
predictwallstreet	hme	+1.15%	63.51		+0.72	359,617												
raymond-james	hme	1.15	63.51	62.72	0.72	359,617	63.55	62.09	63.51	63.72	42.56		96.23				0.66	
renewable-energy-world	hme	+1.147%	63.51 usd	62.72	+0.7200	359,617	63.55	62.09	62.79	63.72	42.56	39,068,399						
screamingmedia	hme	+1.15%	$	open: 62.72	+0.72	4,447	$63.55	$62.09	$62.79	$63.72	$42.56		102.25	$2.45b	3.90%	0.62	0.62	
scroli	hme	%	hme			0												
simple-stock-quotes	hme	+1.15%	last trade: 63.51		change: 0.720								p/e ratio: 95.43					
smartmoney	hme	(1.15%)	63.51	$62.72	0.72	359,740	$63.55	$62.09	$62.79	$63.72	$42.56			2,453,100	3.95%	$0.62		
stocknod	hme	+1.147%	63.51 usd	62.72	+0.7200	359,740	63.55	62.09	62.79	63.72	42.56	39,068,399						
stockpickr	hme	1.15%	$63.51 0.72 | 1.15%	62.62	0.72	359.62k	63.55	62.09	62.79	63.72	42.56							
stocksmart	hme	.0 %	$60.34	55.94	0	46,550	61.9	60.25										
stocktwits	hme	1.19%	63.54		+0.75													
streetinsider-com	hme	1.15%	63.51	$62.72	+0.72	359,740	$63.55	$62.09	$62.79	$63.72	$42.56		94.79				$0.67	
thecramerreport	hme		63.51	62.72	+0.72	359740	63.55	62.09										
thestree	hme	1.15%	$63.51	62.62	0.72	359617	63.55	62.09	62.79	-63.72	42.56	3.9068399e7		2.453104773e9				
tickerspy	hme	1.15%	$63.51	62.72	+0.72	359,740	63.55	62.09	62.79	63.72	42.56		95.1	2.4b	3.95%	$0.62		
tmx-quotemedia	hme	1.15%	63.510	62.720	0.720	363,658	63.550	62.090	62.790	63.720	42.560	39,068,399	95.10	2,481,234,020	3.950	0.620 usd	0.66	
updown	hme	1.15%	$63.51	$62.72	$0.72	355,095	$63.55	$62.09	$62.79	$63.72	$42.56	39.06b	95.30	$2.37b			0.66	
wallstreetsurvivor	hme	4.32%	63.51	62.72	2.63	355,095	63.55	62.09		63.72	47.60		95.10	$2b	3.90%	2.32 -	0.54	
yahoo-finance	hme	1.15%	63.51	62.72	0.72	359,740	63.55	62.09	62.79	63.72	42.56		96.52	2.48b	3.90%	2.48	0.66	
ycharts-com	hme	+1.19%	63.54		+0.75					63.72	42.56		96.27	2.41b	4.05%		0.66	
zacks	hme	(1.15%)	63.51		0.72	vol.  359,617	63.55	62.09		63.72	42.56		19.26	2.45 b	3.95	2.48	3.26	
advfn	wwon	0.00	5.33	5.34	0.0	8870	5.71	4.99										
barchart	wwon	unch	5.33	5.10	unch	9,116	5.71	4.99	5.33	11.60	4.27		0.00	$113.58 m			-1.62	
barrons	wwon	0.00%	5.33	5.34	0.00	8,870	5.71	4.99				20.83 million		$120.75 million	wwon has not issued dividends in more than 1 year.			
bloomberg	wwon		5.330	5.340		8,870	5.710	4.990		11.60	4.27	22.591mil		120.409mil			-1.310	
boston-com	wwon	0.00%	5.330 usd	5.340	+0.00	8,870	5.710	4.990	5.330	11.60	4.270	22,594,472						
bostonmerchant	wwon	0.00%	5.330 usd	5.340	+0.00	8,870	5.710	4.990	5.330	11.60	4.270	22,594,472						
business-insider	wwon	0.00%	5.330 usd	5.340	+0.00	8,870	5.710	4.990	5.330	11.60	4.270	22,594,472						
chron	wwon	0.00%	5.330 usd	5.340	+0.00	8,870	5.710	4.990	5.330	11.60	4.270	22,594,472						
cio-com	wwon	0.00%	5.330 usd	5.340	+0.00	8,870	5.710	4.990	5.330	11.60	4.270	22,594,472		120m				
cnn-money	wwon	0.00%today&rsquo;s change	5.33data as of 3:59pm et	5.34	0.00	8,870	5.71	4.99	5.33				nm	$120.4m				
easystockalterts	wwon	0.00%	5.33	5.34	+0.00	8870	5.71	4.99	5.33	11.60	4.27						-1.62	
eresearch-fidelity-com	wwon	0.00%	5.3300	5.3400	0.0000	8,870	5.7100	4.9900	5.3300	11.6000	4.2700	22,594,000	nm	$120.43m				
finance-abc7-com	wwon	0.00%	5.330 usd	5.340	+0.00	8,870	5.710	4.990	5.330	11.60	4.270	22,594,472						
finance-abc7chicago-com	wwon	0.00%	5.330 usd	5.340	+0.00	8,870	5.710	4.990	5.330	11.60	4.270	22,594,472						
financial-content	wwon	0.00%	5.330 usd	5.340	+0.00	8,870	5.710	4.990	5.330	11.60	4.270	22,594,472						
finapps-forbes-com	wwon	0.0%	$5.33	5.34	0.00	8,870	5.71	4.99	5.33	11.60	4.27	23 mil		120 mil	0.0	0.00		
finviz	wwon	0.00%	5.33			8,870			5.33	-54.05%	24.82%	22.59m		120.40m			-1.62	
fool	wwon	-1.69%	$5.33	$5.34	-0.09	8,870	$5.71	$4.99	$5.33	$11.60	$4.27		0.00	$120.41m				
foxbusiness	wwon		$5.33		0.00	9,136			$5.33									
google-finance	wwon	(0.00%)	5.33	5.34	0.00	8,870.00	5.71	4.99		11.60	4.27	22.59m		120.41m			-1.62	
howthemarketworks	wwon	3.295%	5.33	5.34	0.17	8,870	5.71	4.99	5.16									
hpcwire	wwon	0.00%	5.330 usd	5.340	+0.00	8,870	5.710	4.990	5.330	11.60	4.270	22,594,472						
insidestocks	wwon	unch%	5.33	5.10		9136	5.71	4.99										
investopedia	wwon		$5.33	5.34					5.33									
investorguide	wwon	-0.38%	5.31	5.26	-0.02		5.71	4.99		14.85	5.50			120.0m			-1.621	
marketintellisearch	wwon	0.0 %	$5.33	$5.26	0.00	8.60k	$5.71	$4.99	$5.33			22.59m	0.00	0.12b	0.0 %		-1.62	
marketwatch	wwon	0.00%	$5.33	open: 5.34	0.00	1,117	$5.71	$4.99	$5.33	$11.60	$4.27			$120.75m				
minyanville	wwon	0.00%	5.330 usd	5.340	+0.00	8,870	5.710	4.990	5.330	11.60	4.270	22,594,472						
msn-money	wwon		5.33	5.34		8,870	5.71	4.99	5.33	11.60	4.27	22.59 mil	-3.29	120.43 mil			-1.62	
nasdaq-com	wwon		$ 5.33	$ 5.34		8,870	$ 5.71	$ 4.99	$ 5.33	$ 11.60	$ 4.27	22,591,000		$ 120,410,030			$ -1.62	
optimum	wwon	-	5.33 ( 4:00 pm edt)	5.34	-	8,870	5.71	4.99	5.33	11.60	4.27	22.59m		120.4m			-1.62	
paidcontent	wwon	0.00%	5.330 usd	5.340	+0.00	8,870	5.710	4.990	5.330	11.60	4.270	22,594,472						
pc-quote	wwon	0.00%	5.33	5.34	0.00	9,136	5.71	4.99	5.33	11.60	4.27	22,593,996	-3.29012	120,426,000		4.0		
personal-wealth-biz	wwon	0.00%	5.33	5.26		9,136	5.71	4.99	5.33	14.85	5.50					0.00	-1.621	
predictwallstreet	wwon	0.00%	5.33		0.00	8,870												
raymond-james	wwon	0.00	5.33	5.34	0.00	8,870	5.71	4.99	5.33	11.60	4.27						-1.62	
renewable-energy-world	wwon	0.00%	5.330 usd	5.340	+0.00	8,870	5.710	4.990	5.330	11.60	4.270	22,594,472						
screamingmedia	wwon	0.00%	$	open: 5.34	0.00	1,117	$5.71	$4.99	$5.33	$11.60	$4.27			$120.75m				
scroli	wwon	%	wwon			0												
simple-stock-quotes	wwon	0.00%	last trade: 5.33		change: 0.000													
smartmoney	wwon	(0.00%)	5.33	$5.34	0.00	8,870	$5.71	$4.99	$5.33	$11.60	$4.27			120,400	0.00%	$0.00		
stocknod	wwon	0.00%	5.330 usd	5.340	+0.00	8,870	5.710	4.990	5.330	11.60	4.270	22,594,472						
stockpickr	wwon	0.00%	$5.33 0.00 | 0.00%	5.34	0.00	8.87k	5.71	4.99	5.33	11.60	4.27							
stocksmart	wwon	.0 %	$5.62	9.34	0	149	5.73	5.62										
stocktwits	wwon	1.13%	5.39		+0.06													
streetinsider-com	wwon	-0%	5.33	$5.34		8,870	$5.71	$4.99	$5.33	$11.60	$4.27						$-1.62	
thecramerreport	wwon		5.33	5.26	0.00	8870	5.71	4.99										
thestree	wwon	0.0%	$5.33	5.34	0.0	8870	5.71	4.99	5.33	-11.6	4.27	2.2590781e7		1.20428536e8				
tickerspy	wwon	0.00%	$5.33	5.34	0.00	8,870	5.71	4.99	5.33	11.60	4.27		-3.3	120.2m	0.00%	$4.00		
tmx-quotemedia	wwon	0.00%	5.330	5.340	0.00	9,136	5.710	4.990	5.330	11.600	4.270	22,590,781		120,408,863			-1.62	
updown	wwon	0.00%	$5.33	$5.34	$0.00	8,870	$5.71	$4.99	$5.33	$11.60	$4.27	22.59b		$117m			-1.62	
wallstreetsurvivor	wwon	3.29%	5.33	5.34	0.17	8,870	5.71	4.99		11.60	4.27			$120m			-1.50	
yahoo-finance	wwon	0.00%	5.33	5.26	0.00	8,870	5.71	4.99	5.33	11.60	4.27			120.40m			-1.62	
ycharts-com	wwon	+1.13%	5.39		+0.06					11.60	4.27			114.86m	0.00%		-1.62	
zacks	wwon		5.33			vol.  8,870	5.71	4.99		11.60	4.27			120.43 m	0.00	0.00	-1.35	
advfn	dest	1.07	20.7	20.49	0.22	120924	20.72	20.21										
barchart	dest	+1.07%	20.70	20.49	+0.22	130,620	20.72	20.21	20.48	25.04	11.89		10.71	$268.69 m	3.5%	$0.70	+1.86	
barrons	dest	1.07%	20.70	20.49	+0.22	111,970	20.71	20.21				12.69 million		$270.64 million	3.38%	$0.18		
bloomberg	dest	1.074%	20.700	20.490	0.220	120,924	20.720	20.210		25.28	12.10	13.215mil	10.698	273.552mil	1.691	0.175 regular cash	1.935	
boston-com	dest	+1.074%	20.70 usd	20.49	+0.2200	120,924	20.72	20.21	20.48	46.48	15.66	13,215,045						
bostonmerchant	dest	+1.074%	20.70 usd	20.49	+0.2200	120,924	20.72	20.21	20.48	46.48	15.66	13,215,045						
business-insider	dest	+1.074%	20.70 usd	20.49	+0.2200	120,924	20.72	20.21	20.48	46.48	15.66	13,215,045						
chron	dest	+1.074%	20.70 usd	20.49	+0.2200	119,737	20.72	20.21	20.48	46.48	15.66	13,215,045						
cio-com	dest	+1.07%	20.70 usd	20.49	+0.2200	119,737	20.72	20.21	20.48	46.48	15.66	13,215,045	11.25	274m	3.4	0.7		
cnn-money	dest	+1.17%today&rsquo;s change	20.72data as of 3:59pm et	20.49	+0.24	100,734	20.72	20.21	20.48				11.3	$273.8m	3.38%			
easystockalterts	dest	1.07%	20.70	20.49	+0.22	119170	20.72	20.21	20.48	46.48	15.66		11.25				1.84	
eresearch-fidelity-com	dest	1.07%	20.7000	20.4900	0.2200	119,737	20.7200	20.2100	20.4800	25.2800	12.1050	13,215,000	11.10	$270.64m	3.42%	$0.175000		
finance-abc7-com	dest	+1.074%	20.70 usd	20.49	+0.2200	119,170	20.72	20.21	20.48	46.48	15.66	13,215,045						
finance-abc7chicago-com	dest	+1.074%	20.70 usd	20.49	+0.2200	119,170	20.72	20.21	20.48	46.48	15.66	13,215,045						
financial-content	dest	+1.074%	20.70 usd	20.49	+0.2200	119,170	20.72	20.21	20.48	46.48	15.66	13,215,045						
finapps-forbes-com	dest	1.1%	$20.70	20.49	0.22	119,170	20.72	20.21	20.48	25.28	12.10	13 mil	11.2	274 mil	3.4	0.70	1.85	
finviz	dest	1.07%	20.70			119,070			20.48	-17.32%	74.07%	13.22m	11.13	270.75m		0.70	1.84	
fool	dest	+1.07%	$20.70	$20.49	0.22	119,170	$20.72	$20.21	$20.48	$25.28	$12.10		11.10	$273.55m		0.70		
foxbusiness	dest		$20.70		+0.22	120,924			$20.48									
google-finance	dest	(1.07%)	20.70	20.49	+0.22	119,170.00	20.72	20.21		25.28	12.10	13.22m	11.26	273.55m	3.38	0.17	1.84	
howthemarketworks	dest	3.604%	20.7	20.49	0.72	119,170	20.72	20.21	19.98									
hpcwire	dest	+1.074%	20.70 usd	20.49	+0.2200	119,737	20.72	20.21	20.48	46.48	15.66	13,215,045						
insidestocks	dest	+1.07%	20.70	20.49	+0.22	120924	20.72	20.21										
investopedia	dest	+1.07 %	$20.70	20.49	+0.22				20.48									
investorguide	dest	+1.17%	20.72	20.34	+0.24		20.72	20.21		25.28	12.105		11.16	273.8m			1.835	
marketintellisearch	dest	1.07 %	$20.70	$20.34	0.22	122.00k	$20.72	$20.21	$20.48			13.22m	11.13	0.27b	3.42 %		1.84	
marketwatch	dest	+1.07%	$20.70	open: 20.49	+0.22	8,954	$20.72	$20.21	$20.48	$25.28	$12.11		11.39	$270.64m	3.38%	0.18	1.82	
minyanville	dest	+1.074%	20.70 usd	20.49	+0.2200	119,170	20.72	20.21	20.48	46.48	15.66	13,215,045						
msn-money	dest	+1.07%	20.70	20.49	+0.22	119,170	20.72	20.21	20.48	25.28	12.11	13.22 mil	11.19	270.64 mil	3.42%	0.70	1.84	
nasdaq-com	dest	1.07%	$ 20.70	$ 20.49	0.22	119,170	$ 20.72	$ 20.21	$ 20.48	$ 25.28	$ 12.105	13,215,000	11.22	$ 273,550,500	3.42 %	$0.700000	$ 1.85	
optimum	dest	+1.07%	20.70 ( 4:00 pm edt)	20.49	+0.22	119,170	20.72	20.21	20.48	46.48	15.66	13.22m	11.2	273.6m	3.38	0.70	1.84	
paidcontent	dest	+1.074%	20.70 usd	20.49	+0.2200	119,170	20.72	20.21	20.48	46.48	15.66	13,215,045						
pc-quote	dest	1.07%	20.7	20.49	0.22	120,924	20.72	20.21	20.48	25.28	12.11	13,074,551	11.07027	270,643,000		0.175		
personal-wealth-biz	dest	+1.07%	20.70	20.34		120,924	20.72	20.21	20.48	25.28	12.105		11.16		1.71	0.35	1.835	
predictwallstreet	dest	+1.07%	20.70		+0.22	119,170												
raymond-james	dest	1.07	20.70	20.49	0.22	119,170	20.72	20.21	20.70	25.28	12.11		10.90				1.90	
renewable-energy-world	dest	+1.074%	20.70 usd	20.49	+0.2200	119,170	20.72	20.21	20.48	46.48	15.66	13,215,045						
screamingmedia	dest	+1.07%	$	open: 20.49	+0.22	8,954	$20.72	$20.21	$20.48	$25.28	$12.11		11.39	$270.64m	3.38%	0.18	1.82	
scroli	dest	%	dest			0												
smartmoney	dest	(1.07%)	20.70	$20.49	0.22	119,170	$20.72	$20.21	$20.48	$25.28	$12.10			270,600	3.42%	$0.18		
stocknod	dest	+1.074%	20.70 usd	20.49	+0.2200	119,170	20.72	20.21	20.48	46.48	15.66	13,215,045						
stockpickr	dest	1.07%	$20.70 0.22 | 1.07%	20.49	0.22	119.17k	20.72	20.21	20.48	25.28	12.11							
stocksmart	dest	.0 %	$19.52	37.91	0	3,728	20.82	19.52										
stocktwits	dest	1.12%	20.71		+0.23													
streetinsider-com	dest	1.07%	20.70	$20.49	+0.22	119,170	$20.72	$20.21	$20.48	$46.48	$15.66		11.25				$1.84	
thecramerreport	dest		20.70	20.34	+0.22	119637	20.72	20.21										
thestree	dest	1.07%	$20.7	20.49	0.22	119737	20.72	20.21	20.48	-25.28	12.11	1.3215045e7		2.70644122e8				
tickerspy	dest	1.07%	$20.70	20.49	+0.22	119,170	20.72	20.21	20.48	25.28	12.11		11.1	268.6m	3.42%	$0.17		
tmx-quotemedia	dest	1.07%	20.700	20.490	0.220	120,924	20.720	20.210	20.480	25.280	12.105	13,215,045	11.10	273,551,432	6.836	0.175 usd	1.84	
updown	dest	1.07%	$20.70	$20.49	$0.22	111,970	$20.72	$20.21	$20.48	$25.28	$12.10	13.21b	10.80	$264m			1.90	
wallstreetsurvivor	dest	3.60%	20.70	20.49	0.72	119,170	20.72	20.21		25.28	12.90		11.10	$271m	3.40%		1.33	
yahoo-finance	dest	1.07%	20.70	20.34	0.22	119,070	20.72	20.21	20.48	25.28	12.11		11.28	273.55m	3.40%	0.70	1.84	
ycharts-com	dest	+1.12%	20.71		+0.23					25.28	12.10		11.22	268.82m	3.96%		1.84	
zacks	dest	(1.07%)	20.70		0.22	vol.  119,170	20.72	20.21		25.28	12.11		10.98	270.64 m	3.42	0.70	1.87	
advfn	wynn	1.06	151.16	149.87	1.59	1546145	151.44	148.41										
barchart	wynn	+1.06%	151.16	149.94	+1.59	1,450,136	151.44	148.41	149.57	151.73	68.18		44.86	$18.84 b	0.52%	$0.75	+2.45	
barrons	wynn	1.06%	151.16	149.87	+1.59	1.541m	151.44	148.41				123.94 million		$17.91 billion	1.32%	$0.5		
bloomberg	wynn	1.063%	151.160	149.870	1.590	1,546,145	151.440	148.410		151.73	68.59	124.758mil	46.654	18,858.380mil	5.791	0.500 regular cash	3.240	
boston-com	wynn	+1.063%	151.16 usd	149.87	+1.590	1,535,364	151.44	148.41	149.57	151.73	74.03	124,757,759						
bostonmerchant	wynn	+1.063%	151.16 usd	149.87	+1.590	1,535,364	151.44	148.41	149.57	151.73	74.03	124,757,759						
business-insider	wynn	+1.063%	151.16 usd	149.87	+1.590	1,535,364	151.44	148.41	149.57	151.73	74.03	124,757,759						
chron	wynn	+1.063%	151.16 usd	149.87	+1.590	1,535,364	151.44	148.41	149.57	151.73	74.03	124,757,759						
cio-com	wynn	+1.06%	151.16 usd	149.87	+1.590	1,535,364	151.44	148.41	149.57	151.73	74.03	124,757,759	61.45	19b	1.3	2		
cnn-money	wynn	+1.06%	151.16	149.87	+1.59	1,544,801	151.44	148.41	149.57				61.4	$18.9b	1.32%			
easystockalterts	wynn	1.06%	151.16	149.87	+1.59	1532810	151.44	148.41	149.57	151.73	73.12		61.45				2.46	
eresearch-fidelity-com	wynn	1.06%	151.1600	149.8700	1.5900	1,546,145	151.4400	148.4100	149.5700	151.7300	73.1200	124,758,000	61.05	$18.66b	1.34%	$0.500000		
finance-abc7-com	wynn	+1.063%	151.16 usd	149.87	+1.590	1,534,020	151.44	148.41	149.57	151.73	74.03	124,757,759						
finance-abc7chicago-com	wynn	+1.063%	151.16 usd	149.87	+1.590	1,534,020	151.44	148.41	149.57	151.73	74.03	124,757,759						
financial-content	wynn	+1.063%	151.16 usd	149.87	+1.590	1,534,020	151.44	148.41	149.57	151.73	74.03	124,757,759						
finapps-forbes-com	wynn	1.1%	$151.16	149.87	1.59	1,544,801	151.44	148.41	149.57	151.73	74.03	125 mil	61.7	19 bil	6.6	10.00	2.45	
finviz	wynn	1.06%	151.16			1,543,591			149.57	-0.38%	108.01%	124.76m	61.05	18.66b		2.00	2.45	
fool	wynn	+1.06%	$151.16	$149.87	1.59	1,540,697	$151.44	$148.41	$149.57	$151.73	$73.12		60.80	$18.86b	6.60%	1.00		
foxbusiness	wynn		$151.16		+1.59	1,547,759			$149.57									
google-finance	wynn	(1.06%)	151.16	149.87	+1.59	1.54m	151.44	148.41		151.73	73.12	124.76m	61.66	18.86b	1.32	0.50	2.45	
howthemarketworks	wynn	5.309%	151.16	149.87	7.62	1,535,364	151.44	148.41	143.54									
hpcwire	wynn	+1.063%	151.16 usd	149.87	+1.590	1,535,364	151.44	148.41	149.57	151.73	74.03	124,757,759						
insidestocks	wynn	+1.06%	151.16	149.94	+1.59	1547623	151.44	148.41					price earnings ratio: 47.24					
investopedia	wynn	+1.06 %	$151.16	149.87	+1.59				149.57									
investorguide	wynn	+1.00%	151.0599	149.94	+1.4899		151.44	148.44		151.73	73.12		60.65	18.695b			2.466	
marketintellisearch	wynn	1.06 %	$151.16	$149.94	1.59	1521.20k	$151.44	$148.41	$149.57			124.76m	61.05	18.66b	1.34 %		2.45	
marketwatch	wynn	+1.06%	$151.25	open: 149.87	+1.59	4,484	$151.44	$148.41	$149.57	$151.73	$74.03		61.74	$18.66b	1.32%	0.50	2.45	
minyanville	wynn	+1.063%	151.16 usd	149.87	+1.590	1,534,020	151.44	148.41	149.57	151.73	74.03	124,757,759						
msn-money	wynn	+1.06%	151.16	149.87	+1.59	1.54 mil	151.44	148.41	149.57	151.73	73.12	124.76 mil	61.45	18.66 bil	1.34%	2.00	2.45	
nasdaq-com	wynn	1.06%	$ 151.16	$ 149.94	1.59	1,544,901	$ 151.44	$ 148.41	$ 149.57	$ 151.73	$ 73.12	124,758,000	61.7	$ 18,858,419,280	1.34 %	$2.000000	$ 2.45	
optimum	wynn	+1.06%	151.16 ( 4:00 pm edt)	149.87	+1.59	1,532,810	151.44	148.41	149.57	151.73	73.12	124.76m	61.4	18.9b	1.32	2.00	2.46	
paidcontent	wynn	+1.063%	151.16 usd	149.87	+1.590	1,534,020	151.44	148.41	149.57	151.73	74.03	124,757,759						
pc-quote	wynn	1.06%	151.16	149.87	1.59	1,546,663	151.44	148.41	149.57	151.73	73.12	123,445,720	60.80081	18,660,055,000		0.5		
personal-wealth-biz	wynn	+1.06%	151.16	149.94		1,547,759	151.44	148.41	149.57	151.73	73.12		60.65		0.50	0.75	2.466	
predictwallstreet	wynn	+1.06%	151.16		+1.59	1,544,801												
raymond-james	wynn	1.06	151.16	149.87	1.59	1,544,801	151.44	148.41	151.16	151.73	74.03		60.71				2.49	
renewable-energy-world	wynn	+1.063%	151.16 usd	149.87	+1.590	1,534,020	151.44	148.41	149.57	151.73	74.03	124,757,759						
screamingmedia	wynn	+1.06%	$	open: 149.87	+1.59	5,794	$151.44	$148.41	$149.57	$151.73	$74.03		61.74	$18.66b	1.32%	0.50	2.45	
scroli	wynn	1.06%	wynn 151.16	149.87	1.59	1,406,479	151.44	148.41	149.57	151.73	73.12		61.66				2.45	
simple-stock-quotes	wynn	+1.06%	last trade: 151.16		change: 1.590								p/e ratio: 60.65					
smartmoney	wynn	(1.06%)	151.16	$149.87	1.59	1,544,901	$151.44	$148.41	$149.57	$151.73	$73.12			18,660,000	1.34%	$0.50		
stocknod	wynn	+1.063%	151.16 usd	149.87	+1.590	1,534,120	151.44	148.41	149.57	151.73	74.03	124,757,759						
stockpickr	wynn	1.06%	$151.16 1.59 | 1.06%	149.94	1.59	1.54m	151.44	148.41	149.57	151.73	73.12							
stocksmart	wynn	.0 %	$145.91	101.58	0	273,588	149.8	145.57										
stocktwits	wynn	1.04%	151.13		+1.56													
streetinsider-com	wynn	1.06%	151.16	$149.87	+1.59	1,532,810	$151.44	$148.41	$149.57	$151.73	$73.12		61.45				$2.46	
thecramerreport	wynn		149.57		0.00	0												
thestree	wynn	1.06%	$151.16	149.94	1.59	1546145	151.44	148.41	149.57	-151.73	73.12	1.24757759e8		1.8660018014e10				
tickerspy	wynn	1.06%	$151.16	149.87	+1.59	1,543,591	151.44	148.41	149.57	151.73	73.12		60.8	18.6b	0.67%	$0.50		
tmx-quotemedia	wynn	1.06%	151.160	149.870	1.590	1,547,759	151.440	148.410	149.570	151.730	74.030	124,757,759	60.80	18,858,382,850	1.337	0.500 usd	2.46	
updown	wynn	1.06%	$151.16	$149.94	$1.59	1,540,697	$151.44	$148.41	$149.57	$151.73	$74.03	124.75b	60.00	$17.90b			2.49	
wallstreetsurvivor	wynn	5.31%	151.16	149.87	7.62	1,532,810	151.44	148.41		151.73	79.89		60.80	$19b	1.30%	8.50 -	1.29	
yahoo-finance	wynn	1.06%	151.16	149.94	1.59	1,544,901	151.44	148.41	149.57	151.73	73.12		61.30	18.71b	1.30%	2.00	2.47	
ycharts-com	wynn	+1.04%	151.13		+1.56					151.73	74.03		61.43	18.83b	1.48%		2.46	
zacks	wynn	(1.06%)	151.16		1.59	vol.  1,544,901	151.44	148.41		151.73	73.12		46.74	18.66 b	0.50	0.75	3.2	
advfn	tw	0.85	66.31	65.5	0.56	223722	66.31	65.5										
barchart	tw	+0.85%	66.31	65.50	+0.56	223,722	66.31	65.50	65.75	66.31	38.16		18.41	$4.94 b	0.46%	$0.30	+2.81	
barrons	tw	0.85%	66.31	65.50	+0.56	223,498	66.31	65.50				59.37 million		$5.07 billion	0.45%	$0.08		
bloomberg	tw	0.852%	66.310	65.500	0.560	223,722	66.310	65.500		66.31	38.37	54.416mil	22.402	5,565.940mil	0.453	0.075 regular cash	2.960	
boston-com	tw	+0.8517%	66.31 usd	65.50	+0.5600	223,722	66.31	65.50	65.75	66.00	38.37	54,416,217						
bostonmerchant	tw	+0.8517%	66.31 usd	65.50	+0.5600	223,722	66.31	65.50	65.75	66.00	38.37	54,416,217						
business-insider	tw	+0.8517%	66.31 usd	65.50	+0.5600	223,722	66.31	65.50	65.75	66.00	38.37	54,416,217						
chron	tw	+0.8517%	66.31 usd	65.50	+0.5600	223,722	66.31	65.50	65.75	66.00	38.37	54,416,217						
cio-com	tw	+0.85%	66.31 usd	65.50	+0.5600	223,722	66.31	65.50	65.75	66.00	38.37	54,416,217	22.79	4b	0.5	0.3		
cnn-money	tw	+0.85%	66.31	65.50	+0.56	223,498	66.31	65.50	65.75				22.8	$3.6b	0.45%			
easystockalterts	tw	0.85%	66.31	65.50	+0.56	223722	66.31	65.50	65.75	66.00	38.07		22.79				2.91	
eresearch-fidelity-com	tw	0.85%	66.3100	65.5000	0.5600	223,722	66.3100	65.5000	65.7500	66.0000	38.0700	73,974,000	23.40	$4.86b	0.46%	$0.075000		
finance-abc7-com	tw	+0.8517%	66.31 usd	65.50	+0.5600	223,722	66.31	65.50	65.75	66.00	38.37	54,416,217						
finance-abc7chicago-com	tw	+0.8517%	66.31 usd	65.50	+0.5600	223,722	66.31	65.50	65.75	66.00	38.37	54,416,217						
financial-content	tw	+0.8517%	66.31 usd	65.50	+0.5600	223,722	66.31	65.50	65.75	66.00	38.37	54,416,217						
finapps-forbes-com	tw	0.9%	$66.31	65.50	0.56	223,722	66.31	65.50	65.75	66.00	38.37	74 mil	23.6	5 bil	0.5	0.30	2.81	
finviz	tw	0.85%	66.31			223,722			65.75	0.47%	75.14%	73.97m	24.03	4.90b		0.30	2.76	
fool	tw	+0.85%	$66.31	$65.50	0.56	223,722	$66.31	$65.50	$65.75	$66.00	$38.07		22.60	$4.91b	0.60%	0.30		
foxbusiness	tw		$66.31		+0.56	223,722			$65.75									
google-finance	tw	(0.85%)	66.31	65.50	+0.56	223,722.00	66.31	65.50		66.31	38.07	76.66m	24.05	5.08b	0.45	0.08	2.76	
howthemarketworks	tw	0.913%	66.31	65.5	0.6	223,498	66.31	65.5	65.71									
hpcwire	tw	+0.8517%	66.31 usd	65.50	+0.5600	223,722	66.31	65.50	65.75	66.00	38.37	54,416,217						
insidestocks	tw	+0.85%	66.31	65.50	+0.56	223498	66.31	65.50										
investopedia	tw	+0.85 %	$66.31	65.50	+0.56				65.75									
investorguide	tw	+0.85%	66.31	65.50	+0.56		66.31	65.50		66.00	38.37		23.44	4.523b			2.805	
marketintellisearch	tw	0.85 %	$66.31	$65.50	0.56	211.80k	$66.31	$65.50	$65.75			73.97m	23.82	4.86b	0.46 %		2.76	
marketwatch	tw	+0.85%	$66.10	open: 65.50	+0.56	100	$66.31	$65.50	$65.75	$66.31	$38.37		23.52	$5.07b	0.45%	0.08	2.82	
minyanville	tw	+0.8517%	66.31 usd	65.50	+0.5600	223,722	66.31	65.50	65.75	66.00	38.37	54,416,217						
msn-money	tw	+0.85%	66.31	65.50	+0.56	223,722	66.31	65.50	65.75	66.00	38.07	73.97 mil	22.79	4.86 bil	0.46%	0.30	2.76	
nasdaq-com	tw	0.85%	$ 66.31		0.56	223,722	$ 66.31	$ 65.50	$ 65.75	$ 66	$ 38.07	54,416,000	23.6	$ 3,608,324,960	0.46 %	$0.300000	$ 2.81	
optimum	tw	+0.85%	66.31 ( 4:15 pm edt)	65.50	+0.56	223,722	66.31	65.50	65.75	66.00	38.07	54.42m	22.8	3.6b	0.45	0.30	2.91	
paidcontent	tw	+0.8517%	66.31 usd	65.50	+0.5600	223,722	66.31	65.50	65.75	66.00	38.37	54,416,217						
pc-quote	tw	0.85%	66.31	65.5	0.56	223,722	66.31	65.5	65.75	66.00	38.07	53,956,447	22.5945	3,577,852,000		0.075		
personal-wealth-biz	tw	+0.85%	66.31	65.50		223,722	66.31	65.50	65.75	66.00	38.37		23.44		0.46	0.30	2.805	
predictwallstreet	tw	+0.85%	66.31		+0.56	223,722												
raymond-james	tw	0.85	66.31	65.50	0.56	223,722	66.31	65.50	66.31	66.00	38.37		23.68				2.80	
renewable-energy-world	tw	+0.8517%	66.31 usd	65.50	+0.5600	223,722	66.31	65.50	65.75	66.00	38.37	54,416,217						
screamingmedia	tw	+0.85%	$	open: 65.50	+0.56	100	$66.31	$65.50	$65.75	$66.31	$38.37		23.52	$5.07b	0.45%	0.08	2.82	
scroli	tw	%	tw			0												
simple-stock-quotes	tw	+0.85%	last trade: 66.31		change: 0.560								p/e ratio: 23.44					
smartmoney	tw	(0.85%)	66.31	$65.50	0.56	223,722	$66.31	$65.50	$65.75	$66.00	$38.07			3,577,900	0.46%	$0.08		
stocknod	tw	+0.8517%	66.31 usd	65.50	+0.5600	223,722	66.31	65.50	65.75	66.00	38.37	54,416,217						
stockpickr	tw	0.85%	$66.31 0.56 | 0.85%	65.50	0.56	223.72k	66.31	65.50	65.75	66.00	38.07							
stocksmart	tw	.0 %	$62.9	53.01	0	12,886	63.47	62.87										
stocktwits	tw	0.82%	66.29		+0.54													
streetinsider-com	tw	0.85%	66.31	$65.50	+0.56	223,722	$66.31	$65.50	$65.75	$66.00	$38.07		22.79				$2.91	
thecramerreport	tw																	
thestree	tw	0.85%	$66.31	65.5	0.56	223722	66.31	65.5	65.75	-66.0	38.07							
tickerspy	tw	0.85%	$66.31	65.50	+0.56	223,722	66.31	65.50	65.75	66.00	38.07		22.6	4.8b	0.46%	$0.07		
tmx-quotemedia	tw	0.85%	66.310	65.500	0.560	223,722	66.310	65.500	65.750	66.000	38.370	73,974,217	22.60	4,905,230,329	0.456	0.075 usd	2.91	
updown	tw	0.85%	$66.31	$65.50	$0.56	223,398	$66.31	$65.50	$65.75	$66.00	$38.37	73.97b	23.48	$4.86b			2.80	
wallstreetsurvivor	tw	0.91%	66.31	65.50	0.60	223,498	66.31	65.50		66.00	44.06		22.60	$4b	0.50%	0.30 -	2.03	
yahoo-finance	tw	0.85%	66.31	65.50	0.56	223,722	66.31	65.50	65.75	66.31	38.37		23.64	4.52b	0.50%	0.30	2.81	
ycharts-com	tw	+0.82%	66.29		+0.54					65.98	38.37			4.94b	0.50%			
zacks	tw	(0.85%)	66.31		0.56	vol.  223,722	66.31	65.50		66.31	38.04		18.42	4.86 b	0.46	0.30	3.57	
advfn	rigl	-0.11	9.28	9.24	-0.01	312573	9.35	9.19										
barchart	rigl	-0.11%	9.28	9.24	-0.01	338,075	9.35	9.19	9.29	9.41	6.42		12.23	$485.07 m			+0.75	
barrons	rigl	0.11%	9.28	9.24	-0.01	312,573	9.35	9.19				52.57 million		$637.10 million	rigl has not issued dividends in more than 1 year.			
bloomberg	rigl	-0.108%	9.280	9.240	-0.010	312,573	9.350	9.190		9.42	6.42	68.579mil	12.540	636.414mil			0.740	
boston-com	rigl	-0.1076%	9.280 usd	9.240	-0.0100	312,573	9.350	9.190	9.290	9.415	6.420	52,293,722						
bostonmerchant	rigl	-0.1076%	9.280 usd	9.240	-0.0100	312,573	9.350	9.190	9.290	9.415	6.420	52,293,722						
business-insider	rigl	-0.1076%	9.280 usd	9.240	-0.0100	312,573	9.350	9.190	9.290	9.415	6.420	52,293,722						
chron	rigl	-0.1076%	9.280 usd	9.240	-0.0100	312,573	9.350	9.190	9.290	9.415	6.420	52,293,722						
cio-com	rigl	-0.11%	9.280 usd	9.240	-0.0100	312,573	9.350	9.190	9.290	9.415	6.420	52,293,722	12.54	485m				
cnn-money	rigl	-0.11%	9.28	9.28	-0.01	301,339	9.35	9.19	9.29				12.5	$485.3m				
easystockalterts	rigl	-0.11%	9.28	9.24	-0.01	312573	9.35	9.19	9.29	9.41	6.42		12.54				0.74	
eresearch-fidelity-com	rigl	-0.11%	9.2800	9.2400	-0.0100	312,573	9.3500	9.1900	9.2900	9.4150	6.4200	68,579,000	12.55	$637.10m				
finance-abc7-com	rigl	-0.1076%	9.280 usd	9.240	-0.0100	312,573	9.350	9.190	9.290	9.415	6.420	52,293,722						
finance-abc7chicago-com	rigl	-0.1076%	9.280 usd	9.240	-0.0100	312,573	9.350	9.190	9.290	9.415	6.420	52,293,722						
financial-content	rigl	-0.1076%	9.280 usd	9.240	-0.0100	312,573	9.350	9.190	9.290	9.415	6.420	52,293,722						
finapps-forbes-com	rigl	-0.1%	$9.28	9.24	-0.01	312,573	9.35	9.19	9.29	9.41	6.42	69 mil	12.5	636 mil	0.0	0.00	0.74	
finviz	rigl	-0.11%	9.28			312,573			9.29	-1.49%	44.55%	52.15m	12.54	483.95m			0.74	
fool	rigl	-0.11%	$9.28	$9.24	-0.01	304,961	$9.35	$9.19	$9.29	$9.41	$6.42		12.60	$485.29m				
foxbusiness	rigl		$9.28		-0.01	312,788			$9.29									
google-finance	rigl	(-0.11%)	9.28	9.24	-0.01	312,573.00	9.35	9.19		9.41	6.42	68.58m	12.50	636.41m			0.74	
howthemarketworks	rigl	1.2%	9.28	9.24	0.11	300,539	9.35	9.19	9.17									
hpcwire	rigl	-0.1076%	9.280 usd	9.240	-0.0100	312,573	9.350	9.190	9.290	9.415	6.420	52,293,722						
insidestocks	rigl	-0.11%	9.28	9.24	-0.01	312573	9.35	9.19					price earnings ratio: 12.54					
investopedia	rigl	-0.11 %	$9.28	9.24	-0.01				9.29									
investorguide	rigl	-0.11%	9.28	9.24	-0.01		9.35	9.19		9.34	6.42		12.42	485.3m			0.748	
marketintellisearch	rigl	-0.11 %	$9.28	$9.24	-0.01	300.80k	$9.35	$9.19	$9.29			52.15m	12.55	0.48b	0.0 %		0.74	
marketwatch	rigl	-0.11%	$9.28	open: 9.24	-0.01	31,342	$9.35	$9.19	$9.29	$9.42	$6.42		12.30	$637.10m			0.75	
minyanville	rigl	-0.1076%	9.280 usd	9.240	-0.0100	312,573	9.350	9.190	9.290	9.415	6.420	52,293,722						
msn-money	rigl	-0.11%	9.28	9.24	-0.01	312,573	9.35	9.19	9.29	9.42	6.42	68.58 mil	12.21	637.1 mil			0.74	
nasdaq-com	rigl	0.11%	$ 9.28	$ 9.24	0.01	312,573	$ 9.35	$ 9.19	$ 9.29	$ 9.415	$ 6.42	68,594,000	12.37	$ 636,552,320			$ 0.75	
optimum	rigl	-0.11%	9.28 ( 4:30 pm edt)	9.24	-0.01	312,573	9.35	9.19	9.29	9.41	6.42	52.29m	12.5	485.3m			0.74	
paidcontent	rigl	-0.1076%	9.280 usd	9.240	-0.0100	312,573	9.350	9.190	9.290	9.415	6.420	52,293,722						
pc-quote	rigl	-0.11%	9.28	9.24	-0.01	312,573	9.35	9.19	9.29	9.41	6.42	68,652,899	12.22368	637,099,000				
personal-wealth-biz	rigl	-0.11%	9.28	9.24	-0.01	312,788	9.35	9.19	9.29	9.34	6.42		12.42			0.00	0.748	
predictwallstreet	rigl	-0.11%	9.28		-0.01	312,573												
raymond-james	rigl	-0.11	9.28	9.24	-0.01	312,573	9.35	9.19	9.28	9.42	6.42		12.21				0.76	
renewable-energy-world	rigl	-0.1076%	9.280 usd	9.240	-0.0100	312,573	9.350	9.190	9.290	9.415	6.420	52,293,722						
screamingmedia	rigl	-0.11%	$	open: 9.24	-0.01	31,342	$9.35	$9.19	$9.29	$9.42	$6.42		12.30	$637.10m			0.75	
scroli	rigl	%	rigl			0												
simple-stock-quotes	rigl	-0.11%	last trade: 9.28		change: -0.010								p/e ratio: 12.42					
smartmoney	rigl	(-0.11%)	9.28	$9.24	-0.01	312,573	$9.35	$9.19	$9.29	$9.42	$6.42			485,800	0.00%	$0.00		
stocknod	rigl	-0.1076%	9.280 usd	9.240	-0.0100	312,573	9.350	9.190	9.290	9.415	6.420	52,293,722						
stockpickr	rigl	-0.11%	$9.28 -0.01 | -0.11%	9.24	-0.01	312.57k	9.35	9.19	9.29	9.42	6.42							
stocksmart	rigl	.0 %	$8.02	7.59	0	64,644	8.39	8.01										
stocktwits	rigl	-0.11%	9.28		-0.01													
streetinsider-com	rigl	0.11%	9.28	$9.24	-0.01	312,573	$9.35	$9.19	$9.29	$9.41	$6.42		12.54				$0.74	
thecramerreport	rigl		9.28	9.24	-0.01	312573	9.35	9.19										
thestree	rigl	-0.11%	$9.28	9.24	-0.01	312573	9.35	9.19	9.29	-9.42	6.42	5.2293722e7		4.85808677e8				
tickerspy	rigl	-0.11%	$9.28	9.24	-0.01	312,573	9.35	9.19	9.29	9.41	6.42		12.2	485.6m	0.00%	$0.00		
tmx-quotemedia	rigl	-0.11%	9.280	9.240	-0.010	312,788	9.350	9.190	9.290	9.415	6.420	52,293,722	12.60	485,285,740			0.74	
updown	rigl	-0.11%	$9.28	$9.24	-$0.01	281,231	$9.35	$9.19	$9.29	$9.42	$6.42	52.29b	12.28	$480m			0.76	
wallstreetsurvivor	rigl	1.20%	9.28	9.24	0.11	300,539	9.35	9.19		9.42	6.42		12.60	$486m			0.72	
yahoo-finance	rigl	0.11%	9.28	9.24	0.01	312,573	9.35	9.19	9.29	9.42	6.42		12.41	485.28m			0.75	
ycharts-com	rigl	-0.11%	9.28		-0.01					9.41	6.42		12.37	485.07m	0.00%		0.75	
zacks	rigl	(-0.11%)	9.28		-0.01	vol.  312,573	9.35	9.19		9.42	6.42		12.39	637.10 m	0.00	0.00	.75	
advfn	isrg	0.72	381.37	379.0	2.72	280167	382.96	376.0										
barchart	isrg	+0.72%	381.37	379.00	+2.72	244,059	382.96	376.00	378.65	382.96	246.05		37.44	$14.96 b			+9.94	
barrons	isrg	0.72%	381.37	379.00	+2.72	275,667	382.96	376.00				40.30 million		$14.88 billion	isrg has not issued dividends in more than 1 year.			
bloomberg	isrg	0.718%	381.370	379.000	2.720	280,167	382.960	376.000		382.96	246.05	39.288mil	38.367	14,983.250mil			9.940	
boston-com	isrg	+0.7183%	381.37 usd	379.00	+2.720	278,567	382.96	376.00	378.65	379.40	246.05	39,287,961						
bostonmerchant	isrg	+0.7183%	381.37 usd	379.00	+2.720	278,567	382.96	376.00	378.65	379.40	246.05	39,287,961						
business-insider	isrg	+0.7183%	381.37 usd	379.00	+2.720	278,567	382.96	376.00	378.65	379.40	246.05	39,287,961						
chron	isrg	+0.7183%	381.37 usd	379.00	+2.720	278,467	382.96	376.00	378.65	379.40	246.05	39,287,961						
cio-com	isrg	+0.72%	381.37 usd	379.00	+2.720	278,467	382.96	376.00	378.65	379.40	246.05	39,287,961	38.37	15b				
cnn-money	isrg	+0.72%	381.37	379.00	+2.72	280,167	382.96	376.00	378.65				38.4	$15.0b				
easystockalterts	isrg	0.72%	381.37	379.00	+2.72	278467	382.96	376.00	378.65	379.40	246.05		38.37				9.94	
eresearch-fidelity-com	isrg	0.72%	381.3700	379.0000	2.7200	280,067	382.9600	376.0000	378.6500	379.4000	246.0500	39,288,000	38.09	$14.88b				
finance-abc7-com	isrg	+0.7183%	381.37 usd	379.00	+2.720	278,467	382.96	376.00	378.65	379.40	246.05	39,287,961						
finance-abc7chicago-com	isrg	+0.7183%	381.37 usd	379.00	+2.720	278,467	382.96	376.00	378.65	379.40	246.05	39,287,961						
financial-content	isrg	+0.7183%	381.37 usd	379.00	+2.720	278,467	382.96	376.00	378.65	379.40	246.05	39,287,961						
finapps-forbes-com	isrg	0.7%	$381.37	379.00	2.72	280,067	382.96	376.00	378.65	379.40	246.05	39 mil	38.4	15 bil	0.0	0.00	9.94	
finviz	isrg	0.72%	381.37			280,067			378.65	0.52%	55.00%	39.29m	38.09	14.88b			9.94	
fool	isrg	+0.84%	$381.83	$379.00	3.18	247,803	$382.96	$376.00	$378.65	$379.40	$246.05		38.10	$15.00b				
foxbusiness	isrg		$381.37		+2.72	282,977			$378.65									
google-finance	isrg	(0.72%)	381.37	379.00	+2.72	280,067.00	382.96	376.00		382.96	246.05	39.29m	38.37	14.98b			9.94	
howthemarketworks	isrg	2.489%	381.37	379	9.26	278,567	382.96	376	372.11									
hpcwire	isrg	+0.7183%	381.37 usd	379.00	+2.720	278,567	382.96	376.00	378.65	379.40	246.05	39,287,961						
insidestocks	isrg	+0.72%	381.37	379.00	+2.72	241907	382.96	376.00					price earnings ratio: 38.37					
investopedia	isrg	+0.77 %	$381.57	379.00	+2.92				378.65									
investorguide	isrg	+0.72%	381.37	379.00	+2.72		382.96	376.00		377.84	246.05		38.10	14.983b			9.939	
marketintellisearch	isrg	0.77 %	$381.57	$379.00	2.92	271.60k	$382.96	$376.00	$378.65			39.29m	38.09	14.88b	0.0 %		9.94	
marketwatch	isrg	+0.72%	$380.40	open: 379.00	+2.72	4,770	$382.96	$376.00	$378.65	$382.96	$246.05		38.27	$14.88b			9.97	
minyanville	isrg	+0.7183%	381.37 usd	379.00	+2.720	278,467	382.96	376.00	378.65	379.40	246.05	39,287,961						
msn-money	isrg	+0.72%	381.37	379.00	+2.72	280,067	382.96	376.00	378.65	379.40	246.05	39.29 mil	38.37	14.88 bil			9.94	
nasdaq-com	isrg	0.72%	$ 381.37	$ 379	2.72	280,067	$ 382.96	$ 376	$ 378.65	$ 379.40	$ 246.05	39,288,000	38.37	$ 14,983,264,560			$ 9.94	
optimum	isrg	+0.77%	381.57 ( 4:00 pm edt)	379.00	+2.92	272,706	382.96	376.00	378.65	379.40	246.05	39.29m	38.4	15.0b			9.94	
paidcontent	isrg	+0.7183%	381.37 usd	379.00	+2.720	278,467	382.96	376.00	378.65	379.40	246.05	39,287,961						
pc-quote	isrg	0.72%	381.37	379.0	2.72	282,679	382.96	376.0	378.65	379.40	246.05	39,007,790	38.09356	14,876,401,000				
personal-wealth-biz	isrg	+0.72%	381.37	379.00		282,977	382.96	376.00	378.65	377.84	246.05		38.10			0.00	9.939	
predictwallstreet	isrg	+0.72%	381.37		+2.72	280,067												
raymond-james	isrg	0.72	381.37	379.00	2.72	280,067	382.96	376.00	381.37	379.40	246.05		37.32				10.22	
renewable-energy-world	isrg	+0.7183%	381.37 usd	379.00	+2.720	278,467	382.96	376.00	378.65	379.40	246.05	39,287,961						
screamingmedia	isrg	+0.72%	$	open: 379.00	+2.72	4,670	$382.96	$376.00	$378.65	$382.96	$246.05		38.27	$14.88b			9.97	
scroli	isrg	0.72%	isrg 381.37	379.00	2.72	240,752	382.96	376.00	378.65	382.96	246.05		38.37				9.94	
simple-stock-quotes	isrg	+0.72%	last trade: 381.37		change: 2.720								p/e ratio: 38.1					
smartmoney	isrg	(0.72%)	381.37	$379.00	2.72	280,067	$382.96	$376.00	$378.65	$379.40	$246.05			14,876,400	0.00%	$0.00		
stocknod	isrg	+0.7183%	381.37 usd	379.00	+2.720	278,467	382.96	376.00	378.65	379.40	246.05	39,287,961						
stockpickr	isrg	0.72%	$381.37 2.72 | 0.72%	379.00	2.72	280.07k	382.96	376.00	378.65	379.40	246.05							
stocksmart	isrg	.0 %	$344.82	256.91	0	39,961	351.21	344.61										
stocktwits	isrg	0.72%	381.37		+2.72													
streetinsider-com	isrg	0.72%	381.37	$379.00	+2.72	278,467	$382.96	$376.00	$378.65	$379.40	$246.05		38.37				$9.94	
thecramerreport	isrg		381.37	379.00	+2.72	280167	382.96	376.00										
thestree	isrg	0.72%	$381.37	379.0	2.72	280067	382.96	376.0	378.65	-379.4	246.05	3.9287961e7		1.4876386433e10				
tickerspy	isrg	0.72%	$381.37	379.00	+2.72	280,167	382.96	376.00	378.65	379.40	246.05		38.1	14.8b	0.00%	$0.00		
tmx-quotemedia	isrg	0.72%	381.370	379.000	2.720	282,977	382.960	376.000	378.650	379.400	246.050	39,287,961	38.10	14,983,249,687			9.94	
updown	isrg	0.72%	$381.37	$379.00	$2.72	275,667	$382.96	$376.00	$378.65	$379.40	$246.05	39.28b	37.12	$14.61b			10.20	
wallstreetsurvivor	isrg	2.49%	381.37	379.00	9.26	278,467	382.96	376.00		379.40	246.05		38.10	$15b			9.47	
yahoo-finance	isrg	0.72%	381.37	379.00	2.72	280,067	382.96	376.00	378.65	382.96	246.05		38.37	14.98b			9.94	
ycharts-com	isrg	+0.72%	381.37		+2.72					379.40	246.05		38.37	14.96b	0.00%		9.94	
zacks	isrg	(0.72%)	381.37		2.72	vol.  280,067	382.96	376.00		382.96	246.05		38.09	14.88 b	0.00	0.00	9.94	
advfn	mdvn	-0.05	21.49	21.53	-0.01	233224	21.9	21.29										
barchart	mdvn	-0.05%	21.49	21.53	-0.01	234,050	21.90	21.29	21.50	25.50	8.76		0.00	$745.70 m			-0.72	
barrons	mdvn	0.05%	21.49	21.53	-0.01	233,224	21.90	21.29				34.29 million		$750.37 million	mdvn has not issued dividends in more than 1 year.			
bloomberg	mdvn	-0.047%	21.490	21.530	-0.010	233,224	21.900	21.290		25.50	8.76	34.901mil		750.018mil		9.000 regular cash	-0.720	
boston-com	mdvn	-0.0465%	21.49 usd	21.53	-0.0100	233,224	21.90	21.29	21.50	25.50	8.760	34,895,502						
bostonmerchant	mdvn	-0.0465%	21.49 usd	21.53	-0.0100	233,224	21.90	21.29	21.50	25.50	8.760	34,895,502						
business-insider	mdvn	-0.0465%	21.49 usd	21.53	-0.0100	233,224	21.90	21.29	21.50	25.50	8.760	34,895,502						
chron	mdvn	-0.0465%	21.49 usd	21.53	-0.0100	233,224	21.90	21.29	21.50	25.50	8.760	34,895,502						
cio-com	mdvn	-0.05%	21.49 usd	21.53	-0.0100	233,224	21.90	21.29	21.50	25.50	8.760	34,895,502		750m				
cnn-money	mdvn	-0.05%	21.49	21.53	-0.01	222,050	21.90	21.29	21.50				nm	$749.9m				
easystockalterts	mdvn	-0.05%	21.49	21.53	-0.01	233224	21.90	21.29	21.50	25.50	8.76						-0.72	
eresearch-fidelity-com	mdvn	-0.05%	21.4900	21.5300	-0.0100	233,224	21.9000	21.2900	21.5000	25.5000	8.7600	34,901,000	nm	$750.37m				
finance-abc7-com	mdvn	-0.0465%	21.49 usd	21.53	-0.0100	233,224	21.90	21.29	21.50	25.50	8.760	34,895,502						
finance-abc7chicago-com	mdvn	-0.0465%	21.49 usd	21.53	-0.0100	233,224	21.90	21.29	21.50	25.50	8.760	34,895,502						
financial-content	mdvn	-0.0465%	21.49 usd	21.53	-0.0100	233,224	21.90	21.29	21.50	25.50	8.760	34,895,502						
finapps-forbes-com	mdvn	-0.1%	$21.49	21.53	-0.01	233,224	21.90	21.29	21.50	25.50	8.76	35 mil		750 mil	0.0	0.00	-0.72	
finviz	mdvn	-0.05%	21.49			233,224			21.50	-15.73%	145.32%	34.90m		750.00m			-0.73	
fool	mdvn	-0.05%	$21.49	$21.53	-0.01	233,224	$21.90	$21.29	$21.50	$25.50	$8.76		0.00	$749.90m				
foxbusiness	mdvn		$21.49		-0.01	233,224			$21.50									
google-finance	mdvn	(-0.05%)	21.49	21.53	-0.01	233,224.00	21.90	21.29		25.50	8.76	34.90m		750.02m			-0.73	
howthemarketworks	mdvn	0.28%	21.49	21.53	0.06	227,700	21.9	21.29	21.43									
hpcwire	mdvn	-0.0465%	21.49 usd	21.53	-0.0100	233,224	21.90	21.29	21.50	25.50	8.760	34,895,502						
insidestocks	mdvn	-0.05%	21.49	21.53	-0.01	233224	21.90	21.29										
investopedia	mdvn	-0.05 %	$21.49	21.53	-0.01				21.50									
investorguide	mdvn	-0.05%	21.49	21.67	-0.01		21.90	21.29		25.50	8.43			749.9m			-0.726	
marketintellisearch	mdvn	-0.05 %	$21.49	$21.67	-0.01	220.20k	$21.90	$21.29	$21.50			34.90m	0.00	0.75b	0.0 %		-0.73	
marketwatch	mdvn	-0.05%	$21.49	open: 21.53	-0.01	11,274	$21.90	$21.29	$21.50	$25.50	$8.76			$750.37m				
minyanville	mdvn	-0.0465%	21.49 usd	21.53	-0.0100	233,224	21.90	21.29	21.50	25.50	8.760	34,895,502						
msn-money	mdvn	-0.05%	21.49	21.53	-0.01	233,224	21.90	21.29	21.50	25.50	8.76	34.90 mil	-29.85	750.37 mil			-0.73	
nasdaq-com	mdvn	0.05%	$ 21.49	$ 21.53	0.01	233,224	$ 21.90	$ 21.29	$ 21.50	$ 25.50	$ 8.76	34,901,000		$ 750,022,490			$ -0.72	
optimum	mdvn	-0.05%	21.49 ( 4:30 pm edt)	21.53	-0.01	233,224	21.90	21.29	21.50	25.50	8.76	34.90m		749.9m			-0.72	
paidcontent	mdvn	-0.0465%	21.49 usd	21.53	-0.0100	233,224	21.90	21.29	21.50	25.50	8.760	34,895,502						
pc-quote	mdvn	-0.05%	21.49	21.53	-0.01	233,224	21.9	21.29	21.5	25.50	8.76	34,917,241	-29.86111	750,372,000				
personal-wealth-biz	mdvn	-0.05%	21.49	21.67	-0.01	233,224	21.90	21.29	21.50	25.50	8.43					0.00	-0.726	
predictwallstreet	mdvn	-0.05%	21.49		-0.01	233,224												
raymond-james	mdvn	-0.05	21.49	21.53	-0.01	233,224	21.90	21.29	21.49	25.50	8.76						-0.72	
renewable-energy-world	mdvn	-0.0465%	21.49 usd	21.53	-0.0100	233,224	21.90	21.29	21.50	25.50	8.760	34,895,502						
screamingmedia	mdvn	-0.05%	$	open: 21.53	-0.01	11,274	$21.90	$21.29	$21.50	$25.50	$8.76			$750.37m				
scroli	mdvn	%	mdvn			0												
simple-stock-quotes	mdvn	-0.05%	last trade: 21.49		change: -0.010													
smartmoney	mdvn	(-0.05%)	21.49	$21.53	-0.01	233,224	$21.90	$21.29	$21.50	$25.50	$8.76			750,300	0.00%	$0.00		
stocknod	mdvn	-0.0465%	21.49 usd	21.53	-0.0100	233,224	21.90	21.29	21.50	25.50	8.760	34,895,502						
stockpickr	mdvn	-0.05%	$21.49 -0.01 | -0.05%	21.53	-0.01	233.22k	21.90	21.29	21.50	25.50	8.76							
stocksmart	mdvn	.0 %	$23.13	15.42	0	24,230	24.45	23.1										
stocktwits	mdvn	-0.05%	21.49		-0.01													
streetinsider-com	mdvn	0.05%	21.49	$21.53	-0.01	233,224	$21.90	$21.29	$21.50	$25.50	$8.76						$-0.72	
thecramerreport	mdvn		21.49	21.67	-0.01	233224	21.90	21.29										
thestree	mdvn	-0.05%	$21.49	21.53	-0.01	233224	21.9	21.29	21.5	-25.5	8.76	3.4895502e7		7.50253293e8				
tickerspy	mdvn	-0.05%	$21.49	21.53	-0.01	233,224	21.90	21.29	21.50	25.50	8.76		-29.9	747.7m	0.00%	$0.00		
tmx-quotemedia	mdvn	-0.05%	21.490	21.530	-0.010	233,224	21.900	21.290	21.500	25.500	8.760	34,895,502		749,904,338			-0.72	
updown	mdvn	-0.05%	$21.49	$21.53	-$0.01	221,950	$21.90	$21.29	$21.50	$25.50	$8.76	34.89b		$748m			-0.73	
wallstreetsurvivor	mdvn	0.28%	21.49	21.53	0.06	227,700	21.90	21.29		25.50	9.04			$750m			-0.99	
yahoo-finance	mdvn	0.05%	21.49	21.67	0.01	233,224	21.90	21.29	21.50	25.50	8.76			749.89m			-0.73	
ycharts-com	mdvn	-0.05%	21.49		-0.01					25.50	8.76			745.70m	0.00%		-0.72	
zacks	mdvn	(-0.05%)	21.49		-0.01	vol.  233,224	21.90	21.29		25.50	8.43			750.37 m	0.00	0.00	-.72	
advfn	pgti	1.13	1.79	1.76	0.02	49239	1.82	1.76										
barchart	pgti	+1.13%	1.79	1.76	+0.02	51,979	1.82	1.76	1.77	2.76	1.62		0.00	$96.07 m			-0.34	
barrons	pgti	1.13%	1.79	1.76	+0.02	49,239	1.82	1.76				50.17 million		$89.81 million	pgti has not issued dividends in more than 1 year.			
bloomberg	pgti	1.130%	1.790	1.760	0.020	49,239	1.820	1.760		2.76	1.62	53.670mil		96.070mil			-0.150	
boston-com	pgti	+1.130%	1.790 usd	1.760	+0.0200	49,239	1.820	1.760	1.770	2.760	1.620	53,670,135						
bostonmerchant	pgti	+1.130%	1.790 usd	1.760	+0.0200	49,239	1.820	1.760	1.770	2.760	1.620	53,670,135						
business-insider	pgti	+1.130%	1.790 usd	1.760	+0.0200	49,239	1.820	1.760	1.770	2.760	1.620	53,670,135						
chron	pgti	+1.130%	1.790 usd	1.760	+0.0200	49,239	1.820	1.760	1.770	2.760	1.620	53,670,135						
cio-com	pgti	+1.13%	1.790 usd	1.760	+0.0200	49,239	1.820	1.760	1.770	2.760	1.620	53,670,135		96m				
cnn-money	pgti	+1.13%	1.79	1.76	+0.02	49,239	1.82	1.76	1.77				nm	$96.1m				
easystockalterts	pgti	1.14%	1.79	1.76	+0.02	49239	1.82	1.76	1.77	2.76	1.62						-0.35	
eresearch-fidelity-com	pgti	1.13%	1.7900	1.7600	0.0200	49,239	1.8200	1.7600	1.7700	2.7600	1.6200	53,670,000	nm	$95.00m				
finance-abc7-com	pgti	+1.130%	1.790 usd	1.760	+0.0200	49,239	1.820	1.760	1.770	2.760	1.620	53,670,135						
finance-abc7chicago-com	pgti	+1.130%	1.790 usd	1.760	+0.0200	49,239	1.820	1.760	1.770	2.760	1.620	53,670,135						
financial-content	pgti	+1.130%	1.790 usd	1.760	+0.0200	49,239	1.820	1.760	1.770	2.760	1.620	53,670,135						
finapps-forbes-com	pgti	1.1%	$1.79	1.76	0.02	49,239	1.82	1.76	1.77	2.76	1.62	54 mil		96 mil	0.0	0.00	-0.34	
finviz	pgti	1.13%	1.79			49,239			1.77	-35.14%	10.49%	53.67m		96.07m			-0.34	
fool	pgti	+1.13%	$1.79	$1.76	0.02	49,239	$1.82	$1.76	$1.77	$2.76	$1.62		0.00	$96.07m				
foxbusiness	pgti		$1.79		+0.02	49,239			$1.77									
google-finance	pgti	(1.13%)	1.79	1.76	+0.02	49,239.00	1.82	1.76		2.76	1.62	53.67m		96.07m			-0.34	
howthemarketworks	pgti	-1.105%	1.79	1.76	-0.02	49,239	1.82	1.76	1.81									
hpcwire	pgti	+1.130%	1.790 usd	1.760	+0.0200	49,239	1.820	1.760	1.770	2.760	1.620	53,670,135						
insidestocks	pgti	+1.13%	1.79	1.76	+0.02	49239	1.82	1.76										
investopedia	pgti	+1.13 %	$1.79	1.76	+0.02				1.77									
investorguide	pgti	+1.13%	1.79	1.76	+0.02		1.82	1.76		3.25	1.90			96.0m			-0.344	
marketintellisearch	pgti	1.13 %	$1.79	$1.76	0.02	40.70k	$1.82	$1.76	$1.77			53.67m	0.00	0.10b	0.0 %		-0.34	
marketwatch	pgti	+1.13%	$1.79	open: 1.76	+0.02	600	$1.82	$1.76	$1.77	$2.76	$1.62			$89.81m				
minyanville	pgti	+1.130%	1.790 usd	1.760	+0.0200	49,239	1.820	1.760	1.770	2.760	1.620	53,670,135						
msn-money	pgti	+1.13%	1.79	1.76	+0.02	49,239	1.82	1.76	1.77	2.76	1.62	53.67 mil	-5.11	95 mil			-0.34	
nasdaq-com	pgti	1.13%	$ 1.79	$ 1.76	0.02	49,239	$ 1.82	$ 1.76	$ 1.77	$ 2.76	$ 1.62	53,670,000		$ 96,069,300			$ -0.34	
optimum	pgti	+1.13%	1.79 ( 4:30 pm edt)	1.76	+0.02	49,239	1.82	1.76	1.77	2.76	1.62	53.67m		96.1m			-0.35	
paidcontent	pgti	+1.130%	1.790 usd	1.760	+0.0200	49,239	1.820	1.760	1.770	2.760	1.620	53,670,135						
pc-quote	pgti	1.13%	1.79	1.76	0.02	49,239	1.82	1.76	1.77	2.76	1.62	53,070,335	-5.05714	94,996,000				
personal-wealth-biz	pgti	+1.13%	1.79	1.76		49,239	1.82	1.76	1.77	3.25	1.90					0.00	-0.344	
predictwallstreet	pgti	+1.13%	1.79		+0.02	49,239												
raymond-james	pgti	1.13	1.79	1.76	0.02	49,239	1.82	1.76	1.79	2.76	1.62						-0.34	
renewable-energy-world	pgti	+1.130%	1.790 usd	1.760	+0.0200	49,239	1.820	1.760	1.770	2.760	1.620	53,670,135						
screamingmedia	pgti	+1.13%	$	open: 1.76	+0.02	600	$1.82	$1.76	$1.77	$2.76	$1.62			$89.81m				
scroli	pgti	%	pgti			0												
simple-stock-quotes	pgti	+1.13%	last trade: 1.79		change: 0.020													
smartmoney	pgti	(1.13%)	1.79	$1.76	0.02	49,239	$1.82	$1.76	$1.77	$2.76	$1.62			95,000	0.00%	$0.00		
stocknod	pgti	+1.130%	1.790 usd	1.760	+0.0200	49,239	1.820	1.760	1.770	2.760	1.620	53,670,135						
stockpickr	pgti	1.13%	$1.79 0.02 | 1.13%	1.76	0.02	49.24k	1.82	1.76	1.77	2.76	1.62							
stocksmart	pgti	%	$2.4	2.44		605	2.43	2.4										
stocktwits	pgti	1.13%	1.79		+0.02													
streetinsider-com	pgti	1.13%	1.79	$1.76	+0.02	49,239	$1.82	$1.76	$1.77	$2.76	$1.62						$-0.35	
thecramerreport	pgti		1.79	1.76	+0.02	49239	1.82	1.76										
thestree	pgti	1.13%	$1.79	1.76	0.02	49239	1.82	1.76	1.77	-2.76	1.62	5.3670135e7		9.4996139e7				
tickerspy	pgti	1.13%	$1.79	1.76	+0.02	48,739	1.82	1.76	1.77	2.76	1.62		-5.1	94.9m	0.00%	$0.00		
tmx-quotemedia	pgti	1.13%	1.790	1.760	0.020	49,239	1.820	1.760	1.770	2.760	1.620	53,670,135		96,069,542			-0.35	
updown	pgti	1.13%	$1.79	$1.76	$0.02	48,639	$1.82	$1.76	$1.77	$2.76	$1.62	53.67b		$97m			-0.34	
wallstreetsurvivor	pgti	-1.10%	1.79	1.76	-0.02	49,239	1.82	1.76		2.73	1.62			$95m			-0.29	
yahoo-finance	pgti	1.13%	1.79	1.76	0.02	49,239	1.82	1.76	1.77	2.76	1.62			96.04m			-0.34	
ycharts-com	pgti	+1.13%	1.79		+0.02					2.76	1.62			96.07m	0.00%		-0.35	
zacks	pgti	(1.13%)	1.79		0.02	vol.  49,239	1.82	1.76		2.76	1.62			95.00 m	0.00	0.00	-.15	
advfn	halo	1.42	7.12	7.05	0.1	373348	7.12	6.96										
barchart	halo	+1.42%	7.12	7.05	+0.10	385,115	7.12	6.96	7.02	8.31	5.79		0.00	$722.04 m			-0.53	
barrons	halo	1.42%	7.12	7.05	+0.10	373,348	7.12	6.96				94.36 million		$721.69 million	halo has not issued dividends in more than 1 year.			
bloomberg	halo	1.425%	7.120	7.050	0.100	373,348	7.120	6.960		8.31	5.79	102.805mil		731.972mil			-0.530	
boston-com	halo	+1.425%	7.120 usd	7.050	+0.1000	373,348	7.120	6.960	7.020	8.310	5.790	102,805,047						
bostonmerchant	halo	+1.425%	7.120 usd	7.050	+0.1000	373,348	7.120	6.960	7.020	8.310	5.790	102,805,047						
business-insider	halo	+1.425%	7.120 usd	7.050	+0.1000	373,348	7.120	6.960	7.020	8.310	5.790	102,805,047						
chron	halo	+1.425%	7.120 usd	7.050	+0.1000	373,348	7.120	6.960	7.020	8.310	5.790	102,805,047						
cio-com	halo	+1.42%	7.120 usd	7.050	+0.1000	373,348	7.120	6.960	7.020	8.310	5.790	102,805,047		732m				
cnn-money	halo	+1.42%	7.12	7.05	+0.10	373,348	7.12	6.96	7.02				nm	$732.0m				
easystockalterts	halo	1.42%	7.12	7.05	+0.10	373348	7.12	6.96	7.02	8.31	5.79						-0.53	
eresearch-fidelity-com	halo	1.42%	7.1200	7.0500	0.1000	373,348	7.1200	6.9600	7.0200	8.3100	5.7900	102,805,000	nm	$721.69m				
finance-abc7-com	halo	+1.425%	7.120 usd	7.050	+0.1000	373,348	7.120	6.960	7.020	8.310	5.790	102,805,047						
finance-abc7chicago-com	halo	+1.425%	7.120 usd	7.050	+0.1000	373,348	7.120	6.960	7.020	8.310	5.790	102,805,047						
financial-content	halo	+1.425%	7.120 usd	7.050	+0.1000	373,348	7.120	6.960	7.020	8.310	5.790	102,805,047						
finapps-forbes-com	halo	1.4%	$7.12	7.05	0.10	373,348	7.12	6.96	7.02	8.31	5.79	103 mil		732 mil	0.0	0.00	-0.53	
finviz	halo	1.42%	7.12			373,348			7.02	-14.32%	22.97%	102.81m		732.01m			-0.53	
fool	halo	+1.42%	$7.12	$7.05	0.10	373,348	$7.12	$6.96	$7.02	$8.31	$5.79		0.00	$731.97m				
foxbusiness	halo		$7.12		+0.10	373,605			$7.02									
google-finance	halo	(1.42%)	7.12	7.05	+0.10	373,348.00	7.12	6.96		8.31	5.79	102.81m		731.97m			-0.53	
howthemarketworks	halo	3.039%	7.12	7.05	0.21	358,534	7.12	6.96	6.91									
hpcwire	halo	+1.425%	7.120 usd	7.050	+0.1000	373,348	7.120	6.960	7.020	8.310	5.790	102,805,047						
insidestocks	halo	+1.42%	7.12	7.05	+0.10	373348	7.12	6.96										
investopedia	halo	+1.42 %	$7.12	7.05	+0.10				7.02									
investorguide	halo	+1.42%	7.12	7.01	+0.10		7.12	6.96		8.31	5.79			718.6m			-0.528	
marketintellisearch	halo	1.42 %	$7.12	$7.01	0.10	356.70k	$7.12	$6.96	$7.02			102.81m	0.00	0.72b	0.0 %		-0.53	
marketwatch	halo	+1.42%	$7.12	open: 7.05	+0.10	14,714	$7.12	$6.96	$7.02	$8.31	$5.79			$721.69m				
minyanville	halo	+1.425%	7.120 usd	7.050	+0.1000	373,348	7.120	6.960	7.020	8.310	5.790	102,805,047						
msn-money	halo	+1.42%	7.12	7.05	+0.10	373,348	7.12	6.96	7.02	8.31	5.79	102.81 mil	-13.43	721.69 mil			-0.53	
nasdaq-com	halo	1.42%	$ 7.12	$ 7.05	0.10	373,348	$ 7.12	$ 6.96	$ 7.02	$ 8.31	$ 5.79	102,805,000		$ 731,971,600			$ -0.53	
optimum	halo	+1.42%	7.12 ( 4:30 pm edt)	7.05	+0.10	373,348	7.12	6.96	7.02	8.31	5.79	102.81m		732.0m			-0.53	
paidcontent	halo	+1.425%	7.120 usd	7.050	+0.1000	373,348	7.120	6.960	7.020	8.310	5.790	102,805,047						
pc-quote	halo	1.42%	7.12	7.05	0.10	373,348	7.12	6.96	7.02	8.31	5.79	101,361,110	-13.24528	721,691,000				
personal-wealth-biz	halo	+1.42%	7.12	7.01		373,605	7.12	6.96	7.02	8.31	5.79					0.00	-0.528	
predictwallstreet	halo	+1.42%	7.12		+0.10	373,348												
raymond-james	halo	1.42	7.12	7.05	0.10	373,348	7.12	6.96	7.12	8.31	5.79						-0.53	
renewable-energy-world	halo	+1.425%	7.120 usd	7.050	+0.1000	373,348	7.120	6.960	7.020	8.310	5.790	102,805,047						
screamingmedia	halo	+1.42%	$	open: 7.05	+0.10	14,714	$7.12	$6.96	$7.02	$8.31	$5.79			$721.69m				
scroli	halo	%	halo			0												
simple-stock-quotes	halo	+1.42%	last trade: 7.12		change: 0.100													
smartmoney	halo	(1.42%)	7.12	$7.05	0.10	373,348	$7.12	$6.96	$7.02	$8.31	$5.79			721,700	0.00%	$0.00		
stocknod	halo	+1.425%	7.120 usd	7.050	+0.1000	373,348	7.120	6.960	7.020	8.310	5.790	102,805,047						
stockpickr	halo	1.42%	$7.12 0.10 | 1.42%	7.05	0.10	373.35k	7.12	6.96	7.02	8.31	5.79							
stocksmart	halo	.0 %	$6.395	7.88	0	28,046	6.74	6.39										
stocktwits	halo	1.28%	7.11		+0.09													
streetinsider-com	halo	1.42%	7.12	$7.05	+0.10	373,348	$7.12	$6.96	$7.02	$8.31	$5.79						$-0.53	
thecramerreport	halo		7.12	7.01	+0.10	373348	7.12	6.96										
thestree	halo	1.42%	$7.12	7.05	0.1	373348	7.12	6.96	7.02	-8.31	5.79	1.02805047e8		7.2169143e8				
tickerspy	halo	1.42%	$7.12	7.05	+0.10	373,348	7.12	6.96	7.02	8.31	5.79		-13.2	716.2m	0.00%	$0.00		
tmx-quotemedia	halo	1.42%	7.120	7.050	0.100	373,605	7.120	6.960	7.020	8.310	5.790	102,805,047		731,971,935			-0.53	
updown	halo	1.42%	$7.12	$7.05	$0.10	358,634	$7.12	$6.96	$7.02	$8.31	$5.79	102.80b		$710m			-0.53	
wallstreetsurvivor	halo	3.04%	7.12	7.05	0.21	358,534	7.12	6.96		8.31	5.79			$722m			-0.56	
yahoo-finance	halo	1.42%	7.12	7.01	0.10	373,348	7.12	6.96	7.02	8.31	5.79			718.60m			-0.53	
ycharts-com	halo	+1.28%	7.11		+0.09					8.31	5.79			721.03m	0.00%		-0.53	
zacks	halo	(1.42%)	7.12		0.10	vol.  373,348	7.12	6.96		8.31	5.79			721.69 m	0.00	0.00	-.53	
advfn	tg	0.43	18.8	18.68	0.08	65718	18.85	18.52										
barchart	tg	+0.43%	18.80	18.68	+0.08	65,718	18.85	18.52	18.72	23.14	15.60		18.54	$599.53 m	0.98%	$0.18	+0.87	
barrons	tg	0.43%	18.80	18.68	+0.08	62,836	18.85	18.52				32.57 million		$599.12 million	0.96%	$0.04		
bloomberg	tg	0.427%	18.800	18.680	0.080	65,718	18.850	18.520		23.20	15.74	32.004mil	20.435	601.668mil	0.904	0.045 regular cash	0.920	
boston-com	tg	+0.4274%	18.80 usd	18.68	+0.0800	65,718	18.85	18.52	18.72	23.20	15.74	32,003,590						
bostonmerchant	tg	+0.4274%	18.80 usd	18.68	+0.0800	65,718	18.85	18.52	18.72	23.20	15.74	32,003,590						
business-insider	tg	+0.4274%	18.80 usd	18.68	+0.0800	65,718	18.85	18.52	18.72	23.20	15.74	32,003,590						
chron	tg	+0.4274%	18.80 usd	18.68	+0.0800	65,718	18.85	18.52	18.72	23.20	15.74	32,003,590						
cio-com	tg	+0.43%	18.80 usd	18.68	+0.0800	65,718	18.85	18.52	18.72	23.20	15.74	32,003,590	21.61	602m	1	0.18		
cnn-money	tg	+0.43%	18.80	18.68	+0.08	65,718	18.85	18.52	18.72				21.6	$601.7m	0.96%			
easystockalterts	tg	0.43%	18.80	18.68	+0.08	65718	18.85	18.52	18.72	23.20	15.74		21.61				0.87	
eresearch-fidelity-com	tg	0.43%	18.8000	18.6800	0.0800	65,718	18.8500	18.5200	18.7200	23.2000	15.7400	32,004,000	21.52	$599.11m	0.96%	$0.045000		
finance-abc7-com	tg	+0.4274%	18.80 usd	18.68	+0.0800	65,718	18.85	18.52	18.72	23.20	15.74	32,003,590						
finance-abc7chicago-com	tg	+0.4274%	18.80 usd	18.68	+0.0800	65,718	18.85	18.52	18.72	23.20	15.74	32,003,590						
financial-content	tg	+0.4274%	18.80 usd	18.68	+0.0800	65,718	18.85	18.52	18.72	23.20	15.74	32,003,590						
finapps-forbes-com	tg	0.4%	$18.80	18.68	0.08	65,718	18.85	18.52	18.72	23.20	15.74	32 mil	21.6	602 mil	1.0	0.18	0.87	
finviz	tg	0.43%	18.80			65,718			18.72	-18.75%	20.56%	32.00m	21.61	601.60m		0.18	0.87	
fool	tg	+0.43%	$18.80	$18.68	0.08	65,718	$18.85	$18.52	$18.72	$23.20	$15.74		21.50	$601.67m	1.00%	0.18		
foxbusiness	tg		$18.80		+0.08	65,718			$18.72									
google-finance	tg	(0.43%)	18.80	18.68	+0.08	65,718.00	18.85	18.52		23.20	15.74	32.00m	21.71	601.67m	0.96	0.05	0.87	
howthemarketworks	tg	2.452%	18.8	18.68	0.45	62,836	18.85	18.52	18.35									
hpcwire	tg	+0.4274%	18.80 usd	18.68	+0.0800	65,718	18.85	18.52	18.72	23.20	15.74	32,003,590						
insidestocks	tg	+0.43%	18.80	18.68	+0.08	62836	18.85	18.52										
investopedia	tg	+0.43 %	$18.80	18.68	+0.08				18.72									
investorguide	tg	+0.43%	18.80	18.68	+0.08		18.85	18.52		23.20	15.74		21.49	598.9m			0.871	
marketintellisearch	tg	0.43 %	$18.80	$18.68	0.08	45.60k	$18.85	$18.52	$18.72			32.00m	21.52	0.60b	0.96 %		0.87	
marketwatch	tg	+0.43%	$18.80	open: 18.68	+0.08	2,672	$18.85	$18.52	$18.72	$23.20	$15.74		20.72	$599.12m	0.96%	0.05	0.91	
minyanville	tg	+0.4274%	18.80 usd	18.68	+0.0800	65,718	18.85	18.52	18.72	23.20	15.74	32,003,590						
msn-money	tg	+0.43%	18.80	18.68	+0.08	65,718	18.85	18.52	18.72	23.20	15.74	32.00 mil	21.36	599.11 mil	0.96%	0.18	0.87	
nasdaq-com	tg	0.43%	$ 18.80		0.08	65,718	$ 18.85	$ 18.52	$ 18.72	$ 23.20	$ 15.74	32,004,000	21.61	$ 601,675,200	0.96 %	$0.180000	$ 0.87	
optimum	tg	+0.43%	18.80 ( 4:15 pm edt)	18.68	+0.08	65,718	18.85	18.52	18.72	23.20	15.74	32.00m	21.6	601.7m	0.96	0.18	0.87	
paidcontent	tg	+0.4274%	18.80 usd	18.68	+0.0800	65,718	18.85	18.52	18.72	23.20	15.74	32,003,590						
pc-quote	tg	0.43%	18.8	18.68	0.08	65,718	18.85	18.52	18.72	23.20	15.74	31,867,814	21.27273	599,115,000		0.045		
personal-wealth-biz	tg	+0.43%	18.80	18.68		65,718	18.85	18.52	18.72	23.20	15.74		21.49		0.91	0.17	0.871	
predictwallstreet	tg	+0.43%	18.80		+0.08	65,718												
raymond-james	tg	0.43	18.80	18.68	0.08	65,718	18.85	18.52	18.80	23.20	15.74		21.61				0.87	
renewable-energy-world	tg	+0.4274%	18.80 usd	18.68	+0.0800	65,718	18.85	18.52	18.72	23.20	15.74	32,003,590						
screamingmedia	tg	+0.43%	$	open: 18.68	+0.08	2,672	$18.85	$18.52	$18.72	$23.20	$15.74		20.72	$599.12m	0.96%	0.05	0.91	
scroli	tg	%	tg			0												
simple-stock-quotes	tg	+0.43%	last trade: 18.80		change: 0.080								p/e ratio: 21.49					
smartmoney	tg	(0.43%)	18.80	$18.68	0.08	65,718	$18.85	$18.52	$18.72	$23.20	$15.74			599,100	0.96%	$0.05		
stocknod	tg	+0.4274%	18.80 usd	18.68	+0.0800	65,718	18.85	18.52	18.72	23.20	15.74	32,003,590						
stockpickr	tg	0.43%	$18.80 0.08 | 0.43%	18.68	0.08	65.72k	18.85	18.52	18.72	23.20	15.74							
stocksmart	tg	.0 %	$18.51	19.58	0	14,545	19.28	18.49										
stocktwits	tg	0.48%	18.81		+0.09													
streetinsider-com	tg	0.43%	18.80	$18.68	+0.08	65,718	$18.85	$18.52	$18.72	$23.20	$15.74		21.61				$0.87	
thecramerreport	tg		18.80	18.68	+0.08	65718	18.85	18.52										
thestree	tg	0.43%	$18.8	18.68	0.08	65718	18.85	18.52	18.72	-23.2	15.74	3.200359e7		5.99107205e8				
tickerspy	tg	0.43%	$18.80	18.68	+0.08	65,718	18.85	18.52	18.72	23.20	15.74		21.3	599.1m	0.96%	$0.04		
tmx-quotemedia	tg	0.43%	18.800	18.680	0.080	65,718	18.850	18.520	18.720	23.200	15.740	32,003,590	21.50	601,667,492	0.957	0.045 usd	0.87	
updown	tg	0.43%	$18.80	$18.68	$0.08	62,836	$18.85	$18.52	$18.72	$23.20	$15.74	32.00b	21.41	$587m			0.87	
wallstreetsurvivor	tg	2.45%	18.80	18.68	0.45	62,836	18.85	18.52		23.20	16.09		21.50	$599m	1.00%	0.16 -	0.83	
yahoo-finance	tg	0.43%	18.80	18.68	0.08	65,718	18.85	18.52	18.72	23.20	15.74		21.58	598.86m	1.00%	0.18	0.87	
ycharts-com	tg	+0.48%	18.81		+0.09					23.20	15.74		21.62	599.85m	1.00%		0.87	
zacks	tg	(0.43%)	18.80		0.08	vol.  65,718	18.85	18.52		23.20	15.74		18.91	599.11 m	0.96	0.18	.99	
advfn	mtn	-0.19	46.75	46.7	-0.09	167072	47.31	46.18										
barchart	mtn	-0.19%	46.75	46.70	-0.09	167,072	47.31	46.18	46.84	53.85	32.27		33.74	$1.68 b	1.3%	$0.60	+1.20	
barrons	mtn	0.19%	46.75	46.70	-0.09	162,965	47.31	46.18				36.73 million		$2.04 billion		$0.15		
bloomberg	mtn	-0.192%	46.750	46.700	-0.090	167,072	47.310	46.180		54.03	32.37	36.070mil	33.877	1,686.265mil	0.321	0.150 regular cash	1.380	
boston-com	mtn	-0.1921%	46.75 usd	46.70	-0.0900	167,072	47.31	46.18	46.84	54.03	32.37	36,069,843						
bostonmerchant	mtn	-0.1921%	46.75 usd	46.70	-0.0900	167,072	47.31	46.18	46.84	54.03	32.37	36,069,843						
business-insider	mtn	-0.1921%	46.75 usd	46.70	-0.0900	167,072	47.31	46.18	46.84	54.03	32.37	36,069,843						
chron	mtn	-0.1921%	46.75 usd	46.70	-0.0900	167,072	47.31	46.18	46.84	54.03	32.37	36,069,843						
cio-com	mtn	-0.19%	46.75 usd	46.70	-0.0900	167,072	47.31	46.18	46.84	54.03	32.37	36,069,843	38.32	2b	1.3	0.6		
cnn-money	mtn	-0.19%	46.75	46.75	-0.09	166,959	47.31	46.18	46.84				38.3	$1.7b	1.28%			
easystockalterts	mtn	-0.19%	46.75	46.70	-0.09	167072	47.31	46.18	46.84	53.84	32.37		38.32				1.22	
eresearch-fidelity-com	mtn	-0.19%	46.7500	46.7000	-0.0900	167,072	47.3100	46.1800	46.8400	54.0300	32.3700	36,070,000	37.77	$1.69b	1.28%	$0.150000		
finance-abc7-com	mtn	-0.1921%	46.75 usd	46.70	-0.0900	167,072	47.31	46.18	46.84	54.03	32.37	36,069,843						
finance-abc7chicago-com	mtn	-0.1921%	46.75 usd	46.70	-0.0900	167,072	47.31	46.18	46.84	54.03	32.37	36,069,843						
financial-content	mtn	-0.1921%	46.75 usd	46.70	-0.0900	167,072	47.31	46.18	46.84	54.03	32.37	36,069,843						
finapps-forbes-com	mtn	-0.2%	$46.75	46.70	-0.09	167,072	47.31	46.18	46.84	54.03	32.37	36 mil	39.0	2 bil	1.3	0.60	1.20	
finviz	mtn	-0.19%	46.75			166,959			46.84	-13.19%	44.90%	36.07m	38.64	1.69b		0.60	1.21	
fool	mtn	-0.19%	$46.75	$46.70	-0.09	166,959	$47.31	$46.18	$46.84	$54.03	$32.37		38.40	$1.69b		0.60		
foxbusiness	mtn		$46.75		-0.09	167,072			$46.84									
google-finance	mtn	(-0.19%)	46.75	46.70	-0.09	167,072.00	47.31	46.18		54.03	32.37	36.07m	38.64	1.69b	1.28	0.15	1.21	
howthemarketworks	mtn	1.147%	46.75	46.7	0.53	162,965	47.31	46.18	46.22									
hpcwire	mtn	-0.1921%	46.75 usd	46.70	-0.0900	167,072	47.31	46.18	46.84	54.03	32.37	36,069,843						
insidestocks	mtn	-0.19%	46.75	46.70	-0.09	162965	47.31	46.18					price earnings ratio: 38.96					
investopedia	mtn	-0.19 %	$46.75	46.70	-0.09				46.84									
investorguide	mtn	-0.19%	46.75	46.70	-0.09		47.31	46.18		54.03	32.37		36.91	1.686b			1.269	
marketintellisearch	mtn	-0.19 %	$46.75	$46.70	-0.09	152.30k	$47.31	$46.18	$46.84			36.07m	38.71	1.69b	1.28 %		1.21	
marketwatch	mtn	-0.19%	$46.75	open: 46.70	-0.09	4,717	$47.31	$46.18	$46.84	$54.03	$32.37		37.09	$2.04b		0.15	1.26	
minyanville	mtn	-0.1921%	46.75 usd	46.70	-0.0900	167,072	47.31	46.18	46.84	54.03	32.37	36,069,843						
msn-money	mtn	-0.19%	46.75	46.70	-0.09	167,072	47.31	46.18	46.84	54.03	32.37	36.07 mil	36.81	1.69 bil	1.28%	0.60	1.21	
nasdaq-com	mtn	0.19%	$ 46.75		0.09	166,959	$ 47.31	$ 46.18	$ 46.84	$ 54.03	$ 32.37	36,070,000	38.96	$ 1,686,272,500	1.28 %	$0.600000	$ 1.20	
optimum	mtn	-0.19%	46.75 ( 4:15 pm edt)	46.70	-0.09	166,959	47.31	46.18	46.84	53.84	32.37	36.07m	38.3	1.7b			1.22	
paidcontent	mtn	-0.1921%	46.75 usd	46.70	-0.0900	167,072	47.31	46.18	46.84	54.03	32.37	36,069,843						
pc-quote	mtn	-0.19%	46.75	46.7	-0.09	167,072	47.31	46.18	46.84	54.03	32.37	36,139,440	36.88189	1,689,519,000		0.15		
personal-wealth-biz	mtn	-0.19%	46.75	46.70	-0.09	167,072	47.31	46.18	46.84	54.03	32.37		36.91		0.32	0.15	1.269	
predictwallstreet	mtn	-0.19%	46.75		-0.09	167,072												
raymond-james	mtn	-0.19	46.75	46.70	-0.09	167,072	47.31	46.18	46.75	54.03	32.37		35.96				1.30	
renewable-energy-world	mtn	-0.1921%	46.75 usd	46.70	-0.0900	167,072	47.31	46.18	46.84	54.03	32.37	36,069,843						
screamingmedia	mtn	-0.19%	$	open: 46.70	-0.09	4,830	$47.31	$46.18	$46.84	$54.03	$32.37		37.09	$2.04b		0.15	1.26	
scroli	mtn	%	mtn			0												
simple-stock-quotes	mtn	-0.19%	last trade: 46.75		change: -0.090								p/e ratio: 36.91					
smartmoney	mtn	(-0.19%)	46.75	$46.70	-0.09	167,072	$47.31	$46.18	$46.84	$54.03	$32.37			1,689,400	1.28%	$0.15		
stocknod	mtn	-0.1921%	46.75 usd	46.70	-0.0900	167,072	47.31	46.18	46.84	54.03	32.37	36,069,843						
stockpickr	mtn	-0.19%	$46.75 -0.09 | -0.19%	46.75	-0.09	166.96k	47.31	46.18	46.84	54.03	32.37							
stocksmart	mtn	.0 %	$46.5	52.39	0	22,670	48.2	46.48										
stocktwits	mtn	-0.19%	46.75		-0.09													
streetinsider-com	mtn	0.19%	46.75	$46.70	-0.09	167,072	$47.31	$46.18	$46.84	$53.84	$32.37		38.32				$1.22	
thecramerreport	mtn		46.75	46.70	-0.09	167072	47.31	46.18										
thestree	mtn	-0.19%	$46.75	46.75	-0.09	166959	47.31	46.18	46.84	-54.03	32.37	3.6069843e7		1.689399217e9				
tickerspy	mtn	-0.19%	$46.75	46.70	-0.09	167,072	47.31	46.18	46.84	54.03	32.37		36.9	1.6b	1.28%	$0.15		
tmx-quotemedia	mtn	-0.19%	46.750	46.700	-0.090	167,072	47.310	46.180	46.840	54.030	32.370	36,069,843	38.40	1,686,265,160	1.283	0.150 usd	1.22	
updown	mtn	-0.19%	$46.75	$46.70	-$0.09	162,355	$47.31	$46.18	$46.84	$54.03	$32.37	36.00b	36.31	$1.66b			1.29	
wallstreetsurvivor	mtn	1.15%	46.75	46.70	0.53	162,965	47.31	46.18		54.03	32.37		38.40	$2b	1.30%		0.83	
yahoo-finance	mtn	0.19%	46.75	46.70	0.09	167,072	47.31	46.18	46.84	54.03	32.37		36.84	1.69b	1.30%	0.60	1.27	
ycharts-com	mtn	-0.19%	46.75		-0.09					54.03	32.37		37.70	1.68b	1.30%		1.24	
zacks	mtn	(-0.19%)	46.75		-0.09	vol.  167,072	47.31	46.18		54.03	32.37		34.19	1.69 b	1.28	0.60	1.37	
advfn	te	-0.78	19.01	19.15	-0.15	1383784	19.15	18.96										
barchart	te	-0.78%	19.01	19.15	-0.15	1,213,295	19.15	18.96	19.16	19.44	14.43		16.01	$4.09 b	4.55%	$0.86	+1.09	
barrons	te	0.78%	19.01	19.15	-0.15	1.384m	19.15	18.96				214.80 million		$4.12 billion	4.52%	$0.22		
bloomberg	te	-0.783%	19.010	19.150	-0.150	1,383,784	19.150	18.960		19.66	15.12	214.937mil	16.110	4,085.949mil	4.371	0.215 regular cash	1.180	
boston-com	te	-0.7829%	19.01 usd	19.15	-0.1500	1,383,784	19.15	18.96	19.16	19.66	15.12	214,936,829						
bostonmerchant	te	-0.7829%	19.01 usd	19.15	-0.1500	1,383,784	19.15	18.96	19.16	19.66	15.12	214,936,829						
business-insider	te	-0.7829%	19.01 usd	19.15	-0.1500	1,383,784	19.15	18.96	19.16	19.66	15.12	214,936,829						
chron	te	-0.7829%	19.01 usd	19.15	-0.1500	1,383,784	19.15	18.96	19.16	19.66	15.12	214,936,829						
cio-com	te	-0.78%	19.01 usd	19.15	-0.1500	1,383,784	19.15	18.96	19.16	19.66	15.12	214,936,829	17.44	4b	4.5	0.86		
cnn-money	te	-0.78%today&rsquo;s change	19.01data as of 4:03pm et	19.15	-0.15	1,359,079	19.15	18.96	19.16				17.4	$4.1b	4.52%			
easystockalterts	te	-0.78%	19.01	19.15	-0.15	1383784	19.15	18.96	19.16	19.66	14.95		17.44				1.09	
eresearch-fidelity-com	te	-0.78%	19.0100	19.1500	-0.1500	1,383,784	19.1500	18.9600	19.1600	19.6600	14.9500	214,937,000	17.58	$4.12b	4.49%	$0.215000		
finance-abc7-com	te	-0.7829%	19.01 usd	19.15	-0.1500	1,383,784	19.15	18.96	19.16	19.66	15.12	214,936,829						
finance-abc7chicago-com	te	-0.7829%	19.01 usd	19.15	-0.1500	1,383,784	19.15	18.96	19.16	19.66	15.12	214,936,829						
financial-content	te	-0.7829%	19.01 usd	19.15	-0.1500	1,383,784	19.15	18.96	19.16	19.66	15.12	214,936,829						
finapps-forbes-com	te	-0.8%	$19.01	19.15	-0.15	1,383,784	19.15	18.96	19.16	19.66	15.12	215 mil	17.4	4 bil	4.5	0.86	1.09	
finviz	te	-0.78%	19.01			1,383,784			19.16	-2.21%	33.24%	214.94m	17.58	4.12b		0.86	1.09	
fool	te	-0.78%	$19.01	$19.15	-0.15	1,383,784	$19.15	$18.96	$19.16	$19.66	$14.95		17.60	$4.09b	5.10%	0.86		
foxbusiness	te		$19.01		-0.15	1,385,363			$19.16									
google-finance	te	(-0.78%)	19.01	19.15	-0.15	1.38m	19.15	18.96		19.66	14.95	214.94m	17.52	4.09b	4.52	0.22	1.09	
howthemarketworks	te	0.635%	19.01	19.15	0.12	1,383,784	19.15	18.96	18.89									
hpcwire	te	-0.7829%	19.01 usd	19.15	-0.1500	1,383,784	19.15	18.96	19.16	19.66	15.12	214,936,829						
insidestocks	te	-0.78%	19.01	19.15	-0.15	1188590	19.15	18.96					price earnings ratio: 17.44					
investopedia	te	-0.78 %	$19.01	19.15	-0.15				19.16									
investorguide	te	-0.78%	19.01	19.10	-0.15		19.15	18.96		19.66	14.78		17.58	4.086b			1.09	
marketintellisearch	te	-0.78 %	$19.01	$19.10	-0.15	1253.00k	$19.15	$18.96	$19.16			214.94m	17.58	4.12b	4.49 %		1.09	
marketwatch	te	-0.78%	$19.01	open: 19.15	-0.15	26,108	$19.15	$18.96	$19.16	$19.66	$15.12			$4.12b	4.52%	0.22		
minyanville	te	-0.7829%	19.01 usd	19.15	-0.1500	1,383,784	19.15	18.96	19.16	19.66	15.12	214,936,829						
msn-money	te	-0.78%	19.01	19.15	-0.15	1.38 mil	19.15	18.96	19.16	19.66	14.95	214.94 mil	17.28	4.12 bil	4.49%	0.86	1.09	
nasdaq-com	te	0.78%	$ 19.01		0.15	1,383,784	$ 19.15	$ 18.96	$ 19.16	$ 19.66	$ 14.95	214,937,000	17.44	$ 4,085,952,370	4.49 %	$0.860000	$ 1.09	
optimum	te	-0.78%	19.01 ( 4:03 pm edt)	19.15	-0.15	1,359,079	19.15	18.96	19.16	19.66	14.95	214.94m	17.4	4.1b	4.52	0.86	1.09	
paidcontent	te	-0.7829%	19.01 usd	19.15	-0.1500	1,383,784	19.15	18.96	19.16	19.66	15.12	214,936,829						
pc-quote	te	-0.78%	19.01	19.15	-0.15	1,385,363	19.15	18.96	19.16	19.66	14.95	216,632,983	17.41818	4,118,193,000		0.215		
personal-wealth-biz	te	-0.78%	19.01	19.10	-0.15	1,385,363	19.15	18.96	19.16	19.66	14.78		17.58		4.33	0.83	1.09	
predictwallstreet	te	-0.78%	19.01		-0.15	1,383,784												
raymond-james	te	-0.78	19.01	19.15	-0.15	1,383,784	19.15	18.96	19.01	19.66	15.12		17.28				1.10	
renewable-energy-world	te	-0.7829%	19.01 usd	19.15	-0.1500	1,383,784	19.15	18.96	19.16	19.66	15.12	214,936,829						
screamingmedia	te	-0.78%	$	open: 19.15	-0.15	26,108	$19.15	$18.96	$19.16	$19.66	$15.12			$4.12b	4.52%	0.22		
scroli	te	-0.78%	te 19.01	19.15	-0.15	1,050,658	19.15	18.96	19.16	19.66	14.95		17.52				1.09	
simple-stock-quotes	te	-0.78%	last trade: 19.01		change: -0.150								p/e ratio: 17.58					
smartmoney	te	(-0.78%)	19.01	$19.15	-0.15	1,383,784	$19.15	$18.96	$19.16	$19.66	$14.95			4,118,200	4.49%	$0.22		
stocknod	te	-0.7829%	19.01 usd	19.15	-0.1500	1,383,784	19.15	18.96	19.16	19.66	15.12	214,936,829						
stockpickr	te	-0.78%	$19.01 -0.15 | -0.78%	19.15	-0.15	1.38m	19.15	18.96	19.16	19.66	14.95							
stocksmart	te	.0 %	$18.895	17.72	0	236,488	19.16	18.86										
stocktwits	te	-0.73%	19.02		-0.14													
streetinsider-com	te	0.78%	19.01	$19.15	-0.15	1,383,784	$19.15	$18.96	$19.16	$19.66	$14.95		17.44				$1.09	
thecramerreport	te		19.01	19.10	-0.15	1383784	19.15	18.96										
thestree	te	-0.78%	$19.01	19.15	-0.15	1383784	19.15	18.96	19.16	-19.66	14.95	2.14936829e8		4.118189644e9				
tickerspy	te	-0.78%	$19.01	19.15	-0.15	1,383,784	19.15	18.96	19.16	19.66	14.95		17.4	4.1b	4.49%	$0.21		
tmx-quotemedia	te	-0.78%	19.010	19.150	-0.150	1,385,363	19.150	18.960	19.160	19.660	15.120	214,936,829	17.60	4,085,949,119	4.489	0.215 usd	1.09	
updown	te	-0.78%	$19.01	$19.15	-$0.15	1,359,079	$19.15	$18.96	$19.16	$19.66	$15.12	214.93b	17.36	$4.06b			1.10	
wallstreetsurvivor	te	0.64%	19.01	19.15	0.12	1,383,784	19.15	18.96		19.66	15.96		17.60	$4b	4.50%	0.82 -	1.11	
yahoo-finance	te	0.78%	19.01	19.10	0.15	1,383,784	19.15	18.96	19.16	19.66	14.95		17.44	4.09b	4.50%	0.86	1.09	
ycharts-com	te	-0.73%	19.02		-0.14					19.66	15.12		17.45	4.09b	4.63%		1.09	
zacks	te	(-0.78%)	19.01		-0.15	vol.  1,383,784	19.15	18.96		19.66	14.78		16.24	4.12 b	4.49	0.86	1.18	
advfn	klac	-2.03	40.61	41.24	-0.84	2451233	41.3592	40.405										
barchart	klac	-2.03%	40.61	41.24	-0.84	2,232,926	41.36	40.40	41.45	51.54	26.33		9.87	$6.79 b	2.47%	$1.00	+3.88	
barrons	klac	2.03%	40.61	41.24	-0.84	2.449m	41.359	40.405				173.03 million		$6.96 billion	2.46%	$0.25		
bloomberg	klac	-2.027%	40.610	41.240	-0.840	2,451,233	41.359	40.405		51.83	27.02	167.903mil	10.002	6,818.542mil	2.459	0.250 regular cash	4.060	
boston-com	klac	-2.027%	40.61 usd	41.24	-0.8400	2,442,133	41.36	40.41	41.45	51.83	27.02	167,903,024						
bostonmerchant	klac	-2.027%	40.61 usd	41.24	-0.8400	2,442,133	41.36	40.41	41.45	51.83	27.02	167,903,024						
business-insider	klac	-2.027%	40.61 usd	41.24	-0.8400	2,442,133	41.36	40.41	41.45	51.83	27.02	167,903,024						
chron	klac	-2.027%	40.61 usd	41.24	-0.8400	2,442,133	41.36	40.41	41.45	51.83	27.02	167,903,024						
cio-com	klac	-2.03%	40.61 usd	41.24	-0.8400	2,442,133	41.36	40.41	41.45	51.83	27.02	167,903,024	10.47	7b	2.4	1		
cnn-money	klac	-2.03%today&rsquo;s change	40.61data as of 4:00pm et	41.24	-0.84	2,449,125	41.36	40.41	41.45				10.5	$6.8b	2.46%			
easystockalterts	klac	-2.04%	40.61	41.24	-0.84	2442133	41.36	40.41	41.45	51.83	26.73		10.47				3.88	
eresearch-fidelity-com	klac	-2.03%	40.6100	41.2400	-0.8400	2,451,233	41.3592	40.4050	41.4500	51.8300	26.7300	167,903,000	10.68	$6.96b	2.41%	$0.250000		
finance-abc7-com	klac	-2.027%	40.61 usd	41.24	-0.8400	2,442,133	41.36	40.41	41.45	51.83	27.02	167,903,024						
finance-abc7chicago-com	klac	-2.027%	40.61 usd	41.24	-0.8400	2,442,133	41.36	40.41	41.45	51.83	27.02	167,903,024						
financial-content	klac	-2.027%	40.61 usd	41.24	-0.8400	2,442,133	41.36	40.41	41.45	51.83	27.02	167,903,024						
finapps-forbes-com	klac	-2.0%	$40.61	41.24	-0.84	2,451,233	41.36	40.40	41.45	51.83	27.02	168 mil	10.5	7 bil	2.5	1.00	3.88	
finviz	klac	-2.03%	40.61			2,450,733			41.45	-21.20%	54.60%	167.90m	10.66	6.96b		1.00	3.89	
fool	klac	-2.03%	$40.61	$41.24	-0.84	2,449,125	$41.36	$40.40	$41.45	$51.83	$26.73		10.70	$6.82b	2.00%	1.00		
foxbusiness	klac		$40.61		-0.84	2,493,426			$41.45									
google-finance	klac	(-2.03%)	40.61	41.24	-0.84	2.45m	41.36	40.40		51.83	26.73	167.90m	10.45	6.82b	2.46	0.25	3.89	
howthemarketworks	klac	0.321%	40.61	41.24	0.13	2,442,133	41.3592	40.405	40.48									
hpcwire	klac	-2.027%	40.61 usd	41.24	-0.8400	2,442,133	41.36	40.41	41.45	51.83	27.02	167,903,024						
insidestocks	klac	-2.03%	40.61	41.24	-0.84	2164906	41.36	40.40					price earnings ratio: 9.90					
investopedia	klac	-2.03 %	$40.61	41.24	-0.84				41.45									
investorguide	klac	-2.03%	40.61	41.25	-0.84		41.3592	40.405		51.83	26.69		10.66	6.819b			3.89	
marketintellisearch	klac	-1.98 %	$40.63	$41.24	-0.82	2422.20k	$41.36	$40.40	$41.45			167.90m	10.66	6.96b	2.41 %		3.89	
marketwatch	klac	-2.03%	$40.61	open: 41.24	-0.84	40,948	$41.36	$40.41	$41.45	$51.83	$27.02		10.50	$6.96b	2.46%	0.25	3.87	
minyanville	klac	-2.027%	40.61 usd	41.24	-0.8400	2,442,133	41.36	40.41	41.45	51.83	27.02	167,903,024						
msn-money	klac	-2.03%	40.61	41.24	-0.84	2.45 mil	41.36	40.41	41.45	51.83	26.73	167.90 mil	10.44	6.96 bil	2.41%	1.00	3.89	
nasdaq-com	klac	2.03%	$ 40.61	$ 41.24	0.84	2,451,233	$ 41.3592	$ 40.405	$ 41.45	$ 51.83	$ 26.73	167,903,000	10.47	$ 6,818,540,830	2.41 %	$1.000000	$ 3.88	
optimum	klac	-2.03%	40.61 ( 4:00 pm edt)	41.24	-0.84	2,436,673	41.36	40.41	41.45	51.83	26.73	167.90m	10.5	6.8b	2.46	1.00	3.88	
paidcontent	klac	-2.027%	40.61 usd	41.24	-0.8400	2,442,133	41.36	40.41	41.45	51.83	27.02	167,903,024						
pc-quote	klac	-2.03%	40.61	41.24	-0.84	2,492,608	41.3592	40.405	41.45	51.83	26.73	171,376,006	10.65553	6,959,580,000		0.25		
personal-wealth-biz	klac	-2.03%	40.61	41.25	-0.84	2,493,426	41.3592	40.405	41.45	51.83	26.69		10.66		1.81	0.75	3.89	
predictwallstreet	klac	-2.03%	40.61		-0.84	2,451,233												
raymond-james	klac	-2.03	40.61	41.24	-0.84	2,451,233	41.36	40.41	40.61	51.83	27.02		10.26				3.96	
renewable-energy-world	klac	-2.027%	40.61 usd	41.24	-0.8400	2,442,133	41.36	40.41	41.45	51.83	27.02	167,903,024						
screamingmedia	klac	-2.03%	$	open: 41.24	-0.84	40,748	$41.36	$40.41	$41.45	$51.83	$27.02		10.50	$6.96b	2.46%	0.25	3.87	
scroli	klac	-2.03%	klac 40.61	41.24	-0.84	2,178,254	41.36	40.40	41.45	51.83	26.73		10.45				3.89	
simple-stock-quotes	klac	-2.03%	last trade: 40.61		change: -0.840								p/e ratio: 10.66					
smartmoney	klac	(-2.03%)	40.61	$41.24	-0.84	2,451,233	$41.36	$40.40	$41.45	$51.83	$26.73			6,959,600	2.41%	$0.25		
stocknod	klac	-2.027%	40.61 usd	41.24	-0.8400	2,442,133	41.36	40.41	41.45	51.83	27.02	167,903,024						
stockpickr	klac	-2.03%	$40.61 -0.84 | -2.03%	41.24	-0.84	2.45m	41.36	40.40	41.45	51.83	26.73							
stocksmart	klac	.0 %	$41.395	39.14	0	410,349	43.43	41.23										
stocktwits	klac	-2.03%	40.61		-0.84													
streetinsider-com	klac	2.03%	40.61	$41.24	-0.84	2,442,133	$41.36	$40.41	$41.45	$51.83	$26.73		10.47				$3.88	
thecramerreport	klac		40.63	41.25	-0.82	1130010	41.3592	40.53										
thestree	klac	-2.03%	$40.61	41.24	-0.84	2451233	41.36	40.4	41.45	-51.83	26.73	1.67903024e8		6.959580345e9				
tickerspy	klac	-2.03%	$40.61	41.24	-0.84	2,451,233	41.36	40.41	41.45	51.83	26.73		10.7	6.9b	2.41%	$0.25		
tmx-quotemedia	klac	-2.03%	40.610	41.240	-0.840	2,493,426	41.359	40.405	41.450	51.830	27.020	167,903,024	10.70	6,818,541,805	2.413	0.250 usd	3.88	
updown	klac	-2.03%	$40.61	$41.24	-$0.84	2,449,125	$41.36	$40.41	$41.45	$51.83	$27.02	167.90b	10.48	$6.79b			3.96	
wallstreetsurvivor	klac	0.32%	40.61	41.24	0.13	2,442,133	41.36	40.41		51.83	27.75		10.70	$7b	2.40%	0.60 -	1.23	
yahoo-finance	klac	2.03%	40.61	41.25	0.84	2,450,733	41.36	40.40	41.45	51.83	26.73		10.44	6.82b	2.40%	1.00	3.89	
ycharts-com	klac	-2.03%	40.61		-0.84					51.83	27.02		10.49	6.79b	2.55%		3.87	
zacks	klac	(-2.03%)	40.61		-0.84	vol.  2,451,233	41.36	40.41		51.83	26.69		10.11	6.96 b	2.41	1.00	4.1	
advfn	fst	3.57	28.15	27.25	0.97	4036529	28.18	27.2										
barchart	fst	+3.57%	28.15	27.25	+0.97	4,036,529	28.18	27.20	27.18	40.23	24.56		16.39	$3.20 b			+1.01	
barrons	fst	3.57%	28.15	27.25	+0.97	4.035m	28.18	27.20				111.50 million		$3.09 billion	fst has not issued dividends in more than 1 year.			
bloomberg	fst	3.569%	28.150	27.250	0.970	4,036,529	28.180	27.200		40.23	24.56	113.637mil	19.824	3,198.878mil			1.420	
boston-com	fst	+3.569%	28.15 usd	27.25	+0.9700	4,036,529	28.18	27.20	27.18	40.23	24.56	113,636,861						
bostonmerchant	fst	+3.569%	28.15 usd	27.25	+0.9700	4,036,529	28.18	27.20	27.18	40.23	24.56	113,636,861						
business-insider	fst	+3.569%	28.15 usd	27.25	+0.9700	4,036,529	28.18	27.20	27.18	40.23	24.56	113,636,861						
chron	fst	+3.569%	28.15 usd	27.25	+0.9700	4,036,529	28.18	27.20	27.18	40.23	24.56	113,636,861						
cio-com	fst	+3.57%	28.15 usd	27.25	+0.9700	4,036,529	28.18	27.20	27.18	40.23	24.56	113,636,861	28.15	3b				
cnn-money	fst	+3.57%	28.15	27.25	+0.97	4,034,629	28.18	27.20	27.18				28.2	$3.2b				
easystockalterts	fst	3.56%	28.15	27.25	+0.97	4036529	28.18	27.20	27.18	40.23	24.56		28.15				1.00	
eresearch-fidelity-com	fst	3.57%	28.1500	27.2500	0.9700	4,036,529	28.1800	27.2000	27.1800	40.2300	24.5600	113,637,000	27.18	$3.09b				
finance-abc7-com	fst	+3.569%	28.15 usd	27.25	+0.9700	4,036,529	28.18	27.20	27.18	40.23	24.56	113,636,861						
finance-abc7chicago-com	fst	+3.569%	28.15 usd	27.25	+0.9700	4,036,529	28.18	27.20	27.18	40.23	24.56	113,636,861						
financial-content	fst	+3.569%	28.15 usd	27.25	+0.9700	4,036,529	28.18	27.20	27.18	40.23	24.56	113,636,861						
finapps-forbes-com	fst	3.6%	$28.15	27.25	0.97	4,036,529	28.18	27.20	27.18	40.23	24.56	114 mil	28.1	3 bil	0.0	0.00	1.00	
finviz	fst	3.57%	28.15			4,036,529			27.18	-30.03%	14.62%	113.64m	26.91	3.09b			1.01	
fool	fst	+3.31%	$28.08	$27.25	0.90	3,625,811	$28.18	$27.20	$27.18	$40.23	$24.56		27.20	$3.19b				
foxbusiness	fst		$28.15		+0.97	4,037,065			$27.18									
google-finance	fst	(3.57%)	28.15	27.25	+0.97	4.04m	28.18	27.20		40.23	24.56	113.64m	27.89	3.20b			1.01	
howthemarketworks	fst	5.391%	28.15	27.25	1.44	4,036,529	28.18	27.2	26.71									
hpcwire	fst	+3.569%	28.15 usd	27.25	+0.9700	4,036,529	28.18	27.20	27.18	40.23	24.56	113,636,861						
insidestocks	fst	+3.57%	28.15	27.25	+0.97	4036529	28.18	27.20					price earnings ratio: 19.82					
investopedia	fst	+3.57 %	$28.15	27.25	+0.97				27.18									
investorguide	fst	+3.57%	28.15	27.25	+0.97		28.18	27.20		40.23	24.83		26.86	3.135b			1.012	
marketintellisearch	fst	3.57 %	$28.15	$27.25	0.97	3957.70k	$28.18	$27.20	$27.18			113.64m	26.91	3.09b	0.0 %		1.01	
marketwatch	fst	+3.57%	$27.95	open: 27.25	+0.97	10,100	$28.18	$27.20	$27.18	$40.23	$24.56		27.25	$3.09b			1.03	
minyanville	fst	+3.569%	28.15 usd	27.25	+0.9700	4,036,529	28.18	27.20	27.18	40.23	24.56	113,636,861						
msn-money	fst	+3.57%	28.15	27.25	+0.97	4.04 mil	28.18	27.20	27.18	40.23	24.56	113.64 mil	28.15	3.09 bil			1.01	
nasdaq-com	fst	3.57%	$ 28.15		0.97	4,035,029	$ 28.18	$ 27.20	$ 27.18	$ 40.23	$ 24.56	113,637,000	27.87	$ 3,198,881,550			$ 1.01	
optimum	fst	+3.57%	28.15 ( 4:05 pm edt)	27.25	+0.97	4,035,029	28.18	27.20	27.18	40.23	24.56	113.64m	28.1	3.2b			1.00	
paidcontent	fst	+3.569%	28.15 usd	27.25	+0.9700	4,036,529	28.18	27.20	27.18	40.23	24.56	113,636,861						
pc-quote	fst	3.57%	28.15	27.25	0.97	4,037,065	28.18	27.2	27.18	40.23	24.56	109,698,089	27.18	3,088,001,000				
personal-wealth-biz	fst	+3.57%	28.15	27.25		4,037,065	28.18	27.20	27.18	40.23	24.83		26.86			0.00	1.012	
predictwallstreet	fst	+3.57%	28.15		+0.97	4,036,529												
raymond-james	fst	3.57	28.15	27.25	0.97	4,036,529	28.18	27.20	28.15	40.23	24.56		27.87				1.01	
renewable-energy-world	fst	+3.569%	28.15 usd	27.25	+0.9700	4,036,529	28.18	27.20	27.18	40.23	24.56	113,636,861						
screamingmedia	fst	+3.57%	$	open: 27.25	+0.97	10,100	$28.18	$27.20	$27.18	$40.23	$24.56		27.25	$3.09b			1.03	
scroli	fst	%	fst			0												
simple-stock-quotes	fst	+3.57%	last trade: 28.15		change: 0.970								p/e ratio: 26.86					
smartmoney	fst	(3.57%)	28.15	$27.25	0.97	4,036,529	$28.18	$27.20	$27.18	$40.23	$24.56			3,088,700	0.00%	$0.00		
stocknod	fst	+3.569%	28.15 usd	27.25	+0.9700	4,036,529	28.18	27.20	27.18	40.23	24.56	113,636,861						
stockpickr	fst	3.57%	$28.15 0.97 | 3.57%	27.20	0.97	4.04m	28.18	27.20	27.18	40.23	24.56							
stocksmart	fst	.0 %	$30.04	38	0	244,001	31.395	29.95										
stocktwits	fst	3.59%	28.16		+0.97													
streetinsider-com	fst	3.57%	28.15	$27.25	+0.97	4,036,529	$28.18	$27.20	$27.18	$40.23	$24.56		28.15				$1.00	
thecramerreport	fst		28.15	27.25	+0.97	4036529	28.18	27.20										
thestree	fst	3.57%	$28.15	27.2	0.97	4036529	28.18	27.2	27.18	-40.23	24.56	1.13636861e8		3.088649882e9				
tickerspy	fst	3.57%	$28.15	27.25	+0.97	4,036,529	28.18	27.20	27.18	40.23	24.56		27.2	3.0b	0.00%	$0.00		
tmx-quotemedia	fst	3.57%	28.150	27.250	0.970	4,037,065	28.180	27.200	27.180	40.230	24.560	113,636,861	27.20	3,198,877,637			1.00	
updown	fst	3.57%	$28.15	$27.25	$0.97	4,034,629	$28.18	$27.20	$27.18	$40.23	$24.56	113.63b	26.24	$3.03b			1.04	
wallstreetsurvivor	fst	5.39%	28.15	27.25	1.44	4,036,529	28.18	27.20		40.23	24.56		27.20	$3b			2.00	
yahoo-finance	fst	3.57%	28.15	27.25	0.97	4,035,563	28.18	27.20	27.18	40.23	24.56		27.82	3.13b			1.01	
ycharts-com	fst	+3.59%	28.16		+0.97					40.23	24.56		28.16	3.20b	0.00%		1.00	
zacks	fst	(3.57%)	28.15		0.97	vol.  4,036,529	28.18	27.20		40.23	24.56		16.67	3.09 b	0.00	0.00	1.63	
advfn	belfb	0.18	21.91	21.76	0.04	23205	22.1	21.75										
barchart	belfb	+0.18%	21.91	21.76	+0.04	25,901	22.10	21.75	21.87	26.68	16.05		10.63	$47.54 m	1.29%	$0.28	+1.44	
barrons	belfb	0.18%	21.91	21.76	+0.04	22,497	22.10	21.75				11.68 million		$258.90 million	1.28%	$0.07		
bloomberg	belfb	0.183%	21.910	21.760	0.040	23,205	22.100	21.750		26.77	16.27	9.520mil	8.660	260.119mil	1.278	0.070 regular cash	2.530	
boston-com	belfb	+0.1829%	21.91 usd	21.76	+0.0400	23,205	22.10	21.75	21.87	26.77	16.27	9,519,543						
bostonmerchant	belfb	+0.1829%	21.91 usd	21.76	+0.0400	23,205	22.10	21.75	21.87	26.77	16.27	9,519,543						
business-insider	belfb	+0.1829%	21.91 usd	21.76	+0.0400	23,205	22.10	21.75	21.87	26.77	16.27	9,519,543						
chron	belfb	+0.1829%	21.91 usd	21.76	+0.0400	23,205	22.10	21.75	21.87	26.77	16.27	9,519,543						
cio-com	belfb	+0.18%	21.91 usd	21.76	+0.0400	23,205	22.10	21.75	21.87	26.77	16.27	9,519,543	15.22	209m	1.3	0.28		
cnn-money	belfb	-0.05%	21.86	21.76	-0.01	22,835	22.10	21.75	21.87				15.2	$208.1m	1.28%			
easystockalterts	belfb	0.18%	21.91	21.76	+0.04	23205	22.10	21.75	21.87	26.77	16.27		15.22				1.44	
eresearch-fidelity-com	belfb	0.18%	21.9100	21.7600	0.0400	23,205	22.1000	21.7500	21.8700	26.7700	16.2700	9,520,000	15.19	$208.20m	1.28%	$0.070000		
finance-abc7-com	belfb	+0.1829%	21.91 usd	21.76	+0.0400	23,205	22.10	21.75	21.87	26.77	16.27	9,519,543						
finance-abc7chicago-com	belfb	+0.1829%	21.91 usd	21.76	+0.0400	23,205	22.10	21.75	21.87	26.77	16.27	9,519,543						
financial-content	belfb	+0.1829%	21.91 usd	21.76	+0.0400	23,205	22.10	21.75	21.87	26.77	16.27	9,519,543						
finapps-forbes-com	belfb	0.2%	$21.91	21.76	0.04	23,205	22.10	21.75	21.87	26.77	16.27	10 mil	15.0	209 mil	1.3	0.28	1.46	
finviz	belfb	0.18%	21.91			23,205			21.87	-17.87%	36.58%	11.69m	15.19	255.66m		0.28	1.44	
fool	belfb	+0.18%	$21.91	$21.76	0.04	23,205	$22.10	$21.75	$21.87	$26.77	$16.27		15.20	$256.23m	1.50%	0.28		
foxbusiness	belfb		$21.91		+0.04	25,042			$21.87									
google-finance	belfb	(0.18%)	21.91	21.76	+0.04	23,205.00	22.10	21.75		26.77	16.27	11.83m	15.20	259.21m	1.10	0.06	1.44	
howthemarketworks	belfb	1.014%	21.91	21.76	0.22	23,205	22.1	21.75	21.69									
hpcwire	belfb	+0.1829%	21.91 usd	21.76	+0.0400	23,205	22.10	21.75	21.87	26.77	16.27	9,519,543						
insidestocks	belfb	+0.18%	21.91	21.76	+0.04	25042	22.10	21.75										
investopedia	belfb	+0.18 %	$21.91	21.76	+0.04				21.87									
investorguide	belfb	-0.14%	21.84	22.02	-0.03		22.10	21.75		26.77	16.27		15.03	255.4m			1.455	
marketintellisearch	belfb	0.18 %	$21.91	$21.76	0.04	15.80k	$22.10	$21.75	$21.87			11.69m	15.19	0.26b	1.28 %		1.44	
marketwatch	belfb	+0.18%	$21.91	open: 21.76	+0.04	1,263	$22.10	$21.75	$21.87	$26.77	$16.27		10.94	$258.90m	1.28%	0.07	2.00	
minyanville	belfb	+0.1829%	21.91 usd	21.76	+0.0400	23,205	22.10	21.75	21.87	26.77	16.27	9,519,543						
msn-money	belfb	+0.18%	21.91	21.76	+0.04	23,205	22.10	21.75	21.87	26.77	16.27		18.57					
nasdaq-com	belfb	0.18%	$ 21.91	$ 21.76	0.04	23,205	$ 22.10	$ 21.75	$ 21.87	$ 26.77	$ 16.27	9,520,000	15.22	$ 208,583,200	1.28 %	$0.280000	$ 1.44	
optimum	belfb	+0.18%	21.91 ( 4:00 pm edt)	21.76	+0.04	23,205	22.10	21.75	21.87	26.77	16.27	9.52m	15.2	208.6m	1.28	0.28	1.44	
paidcontent	belfb	+0.1829%	21.91 usd	21.76	+0.0400	23,205	22.10	21.75	21.87	26.77	16.27	9,519,543						
pc-quote	belfb	-0.05%	21.86	21.76	-0.01	23,760	22.1	21.75	21.87	26.77	16.27	9,531,359	18.5339	208,356,000		0.07		
personal-wealth-biz	belfb	+0.18%	21.91	22.02		25,042	22.10	21.75	21.87	26.77	16.27		15.03		1.28	0.28	1.455	
predictwallstreet	belfb	+0.18%	21.91		+0.04	23,205												
raymond-james	belfb	0.18	21.91	21.76	0.04	23,205	22.10	21.75	21.91	26.77	16.27		15.22				1.44	
renewable-energy-world	belfb	+0.1829%	21.91 usd	21.76	+0.0400	23,205	22.10	21.75	21.87	26.77	16.27	9,519,543						
screamingmedia	belfb	+0.18%	$	open: 21.76	+0.04	1,263	$22.10	$21.75	$21.87	$26.77	$16.27		10.94	$258.90m	1.28%	0.07	2.00	
scroli	belfb	%	belfb			0												
simple-stock-quotes	belfb	+0.18%	last trade: 21.91		change: 0.040								p/e ratio: 15.03					
smartmoney	belfb	(0.18%)	21.91	$21.76	0.04	23,205	$22.10	$21.75	$21.87	$26.77	$16.27			208,200	1.28%	$0.07		
stocknod	belfb	+0.1829%	21.91 usd	21.76	+0.0400	23,205	22.10	21.75	21.87	26.77	16.27	9,519,543						
stockpickr	belfb	0.18%	$21.91 0.04 | 0.18%	21.76	0.04	23.21k	22.10	21.75	21.87	26.77	16.27							
stocksmart	belfb	.0 %	$19.55	23.89	0	22	19.55	19.55										
stocktwits	belfb	-0.09%	21.85		-0.02													
streetinsider-com	belfb	0.18%	21.91	$21.76	+0.04	23,205	$22.10	$21.75	$21.87	$26.77	$16.27		15.22				$1.44	
thecramerreport	belfb		21.91	22.02	+0.04	23205	22.10	21.75										
thestree	belfb	0.18%	$21.91	21.76	0.04	23205	22.1	21.75	21.87	-26.77	16.27	1.1694455e7		2.08192405e8				
tickerspy	belfb	0.18%	$21.91	21.76	+0.04	23,205	22.10	21.75	21.87	26.77	16.27		18.5	255.8m	1.28%	$0.07		
tmx-quotemedia	belfb	0.18%	21.910	21.760	0.040	25,042	22.100	21.750	21.870	26.770	16.270	11,694,455	15.20	256,225,509	1.280	0.070 usd	1.44	
updown	belfb	0.18%	$21.91	$21.76	$0.04	22,497	$22.10	$21.75	$21.87	$26.77	$16.27	11.69b	15.03	$254m			1.45	
wallstreetsurvivor	belfb	1.01%	21.91	21.76	0.22	23,205	22.10	21.75		26.77	17.28		15.20	$208m	1.30%	0.28 -	1.17	
yahoo-finance	belfb	0.18%	21.91	22.02	0.04	23,205	22.10	21.75	21.87	26.77	16.27		15.06	256.22m	1.30%	0.28	1.46	
ycharts-com	belfb	-0.09%	21.85		-0.02					26.77	16.27		7.67	47.41m	1.40%		2.85	
zacks	belfb	(0.18%)	21.91		0.04	vol.  23,205	22.10	21.75		26.77	16.27		10.72	47.57 m	1.28	0.28	2.04	
advfn	sptn	2.91	20.13	19.51	0.57	281530	20.17	19.48										
barchart	sptn	+2.91%	20.13	19.51	+0.57	286,137	20.17	19.48	19.56	20.17	12.59		14.05	$455.74 m	1.33%	$0.26	+1.42	
barrons	sptn	2.91%	20.13	19.51	+0.57	281,530	20.17	19.48				22.69 million		$446.65 million	1.29%	$0.06		
bloomberg	sptn	2.914%	20.130	19.510	0.570	281,530	20.170	19.480		20.17	12.76	22.835mil	13.883	459.666mil	1.068	0.065 regular cash	1.450	
boston-com	sptn	+2.914%	20.13 usd	19.51	+0.5700	281,530	20.17	19.48	19.56	19.63	12.76	22,584,538						
bostonmerchant	sptn	+2.914%	20.13 usd	19.51	+0.5700	281,530	20.17	19.48	19.56	19.63	12.76	22,584,538						
business-insider	sptn	+2.914%	20.13 usd	19.51	+0.5700	281,530	20.17	19.48	19.56	19.63	12.76	22,584,538						
chron	sptn	+2.914%	20.13 usd	19.51	+0.5700	281,530	20.17	19.48	19.56	19.63	12.76	22,584,538						
cio-com	sptn	+2.91%	20.13 usd	19.51	+0.5700	281,530	20.17	19.48	19.56	19.63	12.76	22,584,538	14.08	455m	1.3	0.26		
cnn-money	sptn	+2.91%	20.13	19.51	+0.57	276,699	20.17	19.48	19.56				14.1	$454.6m	1.29%			
easystockalterts	sptn	2.92%	20.13	19.51	+0.57	281530	20.17	19.48	19.56	19.81	12.76		14.08				1.43	
eresearch-fidelity-com	sptn	2.91%	20.1300	19.5100	0.5700	281,530	20.1700	19.4800	19.5600	19.8100	12.7550	22,835,000	13.68	$446.65m	1.33%	$0.065000		
finance-abc7-com	sptn	+2.914%	20.13 usd	19.51	+0.5700	281,530	20.17	19.48	19.56	19.63	12.76	22,584,538						
finance-abc7chicago-com	sptn	+2.914%	20.13 usd	19.51	+0.5700	281,530	20.17	19.48	19.56	19.63	12.76	22,584,538						
financial-content	sptn	+2.914%	20.13 usd	19.51	+0.5700	281,530	20.17	19.48	19.56	19.63	12.76	22,584,538						
finapps-forbes-com	sptn	2.9%	$20.13	19.51	0.57	281,530	20.17	19.48	19.56	19.81	12.75	23 mil	14.2	460 mil	1.3	0.26	1.42	
finviz	sptn	2.91%	20.13			281,530			19.56	1.62%	59.94%	22.83m	14.08	459.57m		0.26	1.43	
fool	sptn	+2.91%	$20.13	$19.51	0.57	281,530	$20.17	$19.48	$19.56	$19.81	$12.76		13.80	$454.63m	1.40%	0.26		
foxbusiness	sptn		$20.13		+0.57	281,530			$19.56									
google-finance	sptn	(2.91%)	20.13	19.51	+0.57	281,530.00	20.17	19.48		20.17	12.76	22.58m	14.04	454.63m	1.29	0.06	1.43	
howthemarketworks	sptn	3.072%	20.13	19.51	0.6	277,599	20.17	19.48	19.53									
hpcwire	sptn	+2.914%	20.13 usd	19.51	+0.5700	281,530	20.17	19.48	19.56	19.63	12.76	22,584,538						
insidestocks	sptn	+2.91%	20.13	19.51	+0.57	271466	20.17	19.48					price earnings ratio: 14.69					
investopedia	sptn	+2.91 %	$20.13	19.51	+0.57				19.56									
investorguide	sptn	+2.91%	20.13	19.55	+0.57		20.17	19.48		19.81	12.76		13.77	454.6m			1.42	
marketintellisearch	sptn	2.91 %	$20.13	$19.55	0.57	268.50k	$20.17	$19.48	$19.56			22.83m	13.68	0.45b	1.33 %		1.43	
marketwatch	sptn	+2.91%	$20.13	open: 19.51	+0.57	6,554	$20.17	$19.48	$19.56	$20.17	$12.76		14.05	$446.65m	1.29%	0.07	1.43	
minyanville	sptn	+2.914%	20.13 usd	19.51	+0.5700	281,530	20.17	19.48	19.56	19.63	12.76	22,584,538						
msn-money	sptn	+2.91%	20.13	19.51	+0.57	281,530	20.17	19.48	19.56	19.81	12.76	22.83 mil	14.08	446.65 mil	1.33%	0.26	1.42	
nasdaq-com	sptn	2.91%	$ 20.13	$ 19.51	0.57	281,530	$ 20.17	$ 19.48	$ 19.56	$ 19.81	$ 12.755	22,585,000	14.18	$ 454,636,050	1.33 %	$0.260000	$ 1.42	
optimum	sptn	+2.91%	20.13 ( 4:30 pm edt)	19.51	+0.57	281,530	20.17	19.48	19.56	19.81	12.76	22.58m	14.1	454.6m	1.29	0.26	1.43	
paidcontent	sptn	+2.914%	20.13 usd	19.51	+0.5700	281,530	20.17	19.48	19.56	19.63	12.76	22,584,538						
pc-quote	sptn	2.91%	20.13	19.51	0.57	281,530	20.17	19.48	19.56	19.81	12.76	22,188,405	13.67832	446,653,000		0.065		
personal-wealth-biz	sptn	+2.91%	20.13	19.55		281,530	20.17	19.48	19.56	19.81	12.76		13.77		1.10	0.215	1.42	
predictwallstreet	sptn	+2.91%	20.13		+0.57	281,530												
raymond-james	sptn	2.91	20.13	19.51	0.57	281,530	20.17	19.48	20.13	19.81	12.76		13.98				1.44	
renewable-energy-world	sptn	+2.914%	20.13 usd	19.51	+0.5700	281,530	20.17	19.48	19.56	19.63	12.76	22,584,538						
screamingmedia	sptn	+2.91%	$	open: 19.51	+0.57	6,554	$20.17	$19.48	$19.56	$20.17	$12.76		14.05	$446.65m	1.29%	0.07	1.43	
scroli	sptn	%	sptn			0												
simple-stock-quotes	sptn	+2.91%	last trade: 20.13		change: 0.570								p/e ratio: 13.77					
smartmoney	sptn	(2.91%)	20.13	$19.51	0.57	281,530	$20.17	$19.48	$19.56	$19.81	$12.76			441,800	1.33%	$0.07		
stocknod	sptn	+2.914%	20.13 usd	19.51	+0.5700	281,530	20.17	19.48	19.56	19.63	12.76	22,584,538						
stockpickr	sptn	2.91%	$20.13 0.57 | 2.91%	19.51	0.57	281.53k	20.17	19.48	19.56	19.81	12.76							
stocksmart	sptn	.0 %	$18.91	17.13	0	57,410	19	18.38										
stocktwits	sptn	2.81%	20.11		+0.55													
streetinsider-com	sptn	2.91%	20.13	$19.51	+0.57	281,530	$20.17	$19.48	$19.56	$19.81	$12.76		14.08				$1.43	
thecramerreport	sptn		20.13	19.55	+0.57	281530	20.17	19.48										
thestree	sptn	2.91%	$20.13	19.51	0.57	281530	20.17	19.48	19.56	-19.81	12.76	2.2584538e7		4.41753563e8				
tickerspy	sptn	2.91%	$20.13	19.51	+0.57	281,530	20.17	19.48	19.56	19.81	12.76		13.7	441.7m	1.33%	$0.07		
tmx-quotemedia	sptn	2.91%	20.130	19.510	0.570	281,530	20.170	19.480	19.560	19.810	12.755	22,584,538	13.80	454,626,750	1.329	0.065 usd	1.42	
updown	sptn	2.91%	$20.13	$19.51	$0.57	270,248	$20.17	$19.48	$19.56	$19.81	$12.76	22.58b	13.68	$441m			1.43	
wallstreetsurvivor	sptn	3.07%	20.13	19.51	0.60	277,599	20.17	19.48		19.81	12.76		13.80	$442m	1.30%	0.20 -	1.42	
yahoo-finance	sptn	2.91%	20.13	19.55	0.57	281,530	20.17	19.48	19.56	20.17	12.76		14.18	454.62m	1.30%	0.26	1.42	
ycharts-com	sptn	+2.81%	20.11		+0.55					19.81	12.76		14.16	455.29m	1.36%		1.42	
zacks	sptn	(2.91%)	20.13		0.57	vol.  281,530	20.17	19.48		20.17	12.76		14.07	446.65 m	1.33	0.26	1.39	
advfn	fsp	0.91	13.35	13.23	0.12	256119	13.61	12.9										
barchart	fsp	+0.91%	13.35	13.23	+0.12	256,924	13.61	12.90	13.23	15.63	10.54		15.55	$1.09 b	5.89%	$0.76	+0.50	
barrons	fsp	0.91%	13.35	13.23	+0.12	248,049	13.61	12.90				79.83 million		$1.08 billion	5.69%	$0.19		
bloomberg	fsp	0.907%	13.350	13.230	0.120	256,924	13.610	12.900		15.63	10.99	81.437mil		1,087.189mil	5.710	0.190 regular cash		
boston-com	fsp	+0.9070%	13.35 usd	13.23	+0.1200	256,924	13.61	12.90	13.23	15.63	10.99	81,437,405						
bostonmerchant	fsp	+0.9070%	13.35 usd	13.23	+0.1200	256,924	13.61	12.90	13.23	15.63	10.99	81,437,405						
business-insider	fsp	+0.9070%	13.35 usd	13.23	+0.1200	256,924	13.61	12.90	13.23	15.63	10.99	81,437,405						
chron	fsp	+0.9070%	13.35 usd	13.23	+0.1200	256,924	13.61	12.90	13.23	15.63	10.99	81,437,405						
cio-com	fsp	+0.91%	13.35 usd	13.23	+0.1200	256,924	13.61	12.90	13.23	15.63	10.99	81,437,405	60.68	1b	5.7	0.76		
cnn-money	fsp	+0.91%	13.35	13.23	+0.12	256,924	13.61	12.90	13.23				60.7	$1.1b	5.69%			
easystockalterts	fsp	0.91%	13.35	13.23	+0.12	256924	13.61	12.90	13.23	15.63	10.99		60.68				0.22	
eresearch-fidelity-com	fsp	0.91%	13.3500	13.2300	0.1200	256,924	13.6100	12.9000	13.2300	15.6299	10.9900	81,437,000	57.52	$1.08b	5.74%	$0.190000		
finance-abc7-com	fsp	+0.9070%	13.35 usd	13.23	+0.1200	256,924	13.61	12.90	13.23	15.63	10.99	81,437,405						
finance-abc7chicago-com	fsp	+0.9070%	13.35 usd	13.23	+0.1200	256,924	13.61	12.90	13.23	15.63	10.99	81,437,405						
financial-content	fsp	+0.9070%	13.35 usd	13.23	+0.1200	256,924	13.61	12.90	13.23	15.63	10.99	81,437,405						
finapps-forbes-com	fsp	0.9%	$13.35	13.23	0.12	256,924	13.61	12.90	13.23	15.62	10.99	81 mil	26.7	1 bil	5.7	0.76	0.50	
finviz	fsp	0.91%	13.35			256,924			13.23	-13.40%	28.45%	81.44m	58.04	1.09b		0.76	0.23	
fool	fsp	+0.91%	$13.35	$13.23	0.12	256,924	$13.61	$12.90	$13.23	$15.63	$10.99		25.90	$1.09b	6.00%	0.76		
foxbusiness	fsp		$13.35		+0.12	257,146			$13.23									
google-finance	fsp	(0.91%)	13.35	13.23	+0.12	256,924.00	13.61	12.90		15.63	10.99	81.44m	58.69	1.09b	5.69	0.19	0.23	
howthemarketworks	fsp	3.408%	13.35	13.23	0.44	248,049	13.61	12.9	12.91									
hpcwire	fsp	+0.9070%	13.35 usd	13.23	+0.1200	256,924	13.61	12.90	13.23	15.63	10.99	81,437,405						
insidestocks	fsp	+0.91%	13.35	13.23	+0.12	248049	13.61	12.90										
investopedia	fsp	+0.91 %	$13.35	13.23	+0.12				13.23									
investorguide	fsp	+0.91%	13.35	13.23	+0.12		13.61	12.90		15.63	10.99		25.69	1.087b			0.515	
marketintellisearch	fsp	0.91 %	$13.35	$13.23	0.12	245.40k	$13.61	$12.90	$13.23			81.44m	57.52	1.08b	5.74 %		0.23	
marketwatch	fsp	+0.91%	$13.35	open: 13.23	+0.12	8,225	$13.61	$12.90	$13.23	$15.63	$10.99		53.55	$1.08b	5.69%	0.19	0.25	
minyanville	fsp	+0.9070%	13.35 usd	13.23	+0.1200	256,924	13.61	12.90	13.23	15.63	10.99	81,437,405						
msn-money	fsp	+0.91%	13.35	13.23	+0.12	256,924	13.61	12.90	13.23	15.63	10.99	81.44 mil	58.04	1.08 bil	5.74%	0.76	0.51	
nasdaq-com	fsp	0.91%	$ 13.35		0.12	256,924	$ 13.61	$ 12.90	$ 13.23	$ 15.6299	$ 10.99	81,437,000	26.7	$ 1,087,183,950	5.74 %	$0.760000	$ 0.50	
optimum	fsp	+0.91%	13.35 ( 4:15 pm edt)	13.23	+0.12	256,924	13.61	12.90	13.23	15.63	10.99	81.44m	60.7	1.1b	5.69	0.76	0.22	
paidcontent	fsp	+0.9070%	13.35 usd	13.23	+0.1200	256,924	13.61	12.90	13.23	15.63	10.99	81,437,405						
pc-quote	fsp	0.91%	13.35	13.23	0.12	256,924	13.61	12.9	13.23	15.63	10.99	80,704,981	57.52174	1,077,412,000		0.19		
personal-wealth-biz	fsp	+0.91%	13.35	13.23		257,146	13.61	12.90	13.23	15.63	10.99		25.69		5.74	0.76	0.515	
predictwallstreet	fsp	+0.91%	13.35		+0.12	256,924												
raymond-james	fsp	0.91	13.35	13.23	0.12	256,924	13.61	12.90	13.35	15.63	10.99		58.04				0.23	
renewable-energy-world	fsp	+0.9070%	13.35 usd	13.23	+0.1200	256,924	13.61	12.90	13.23	15.63	10.99	81,437,405						
screamingmedia	fsp	+0.91%	$	open: 13.23	+0.12	8,225	$13.61	$12.90	$13.23	$15.63	$10.99		53.55	$1.08b	5.69%	0.19	0.25	
scroli	fsp	%	fsp			0												
simple-stock-quotes	fsp	+0.91%	last trade: 13.35		change: 0.120								p/e ratio: 25.69					
smartmoney	fsp	(0.91%)	13.35	$13.23	0.12	256,924	$13.61	$12.90	$13.23	$15.63	$10.99			1,077,400	5.74%	$0.19		
stocknod	fsp	+0.9070%	13.35 usd	13.23	+0.1200	256,924	13.61	12.90	13.23	15.63	10.99	81,437,405						
stockpickr	fsp	0.91%	$13.35 0.12 | 0.91%	13.23	0.12	256.92k	13.61	12.90	13.23	15.63	10.99							
stocksmart	fsp	.0 %	$12.88	14.26	0	40,597	13.69	12.85										
stocktwits	fsp	0.83%	13.34		+0.11													
streetinsider-com	fsp	0.91%	13.35	$13.23	+0.12	256,924	$13.61	$12.90	$13.23	$15.63	$10.99		60.68				$0.22	
thecramerreport	fsp		13.35	13.23	+0.12	256924	13.61	12.90										
thestree	fsp	0.91%	$13.35	13.23	0.12	256924	13.61	12.9	13.23	-15.63	10.99	8.1437405e7		1.077416868e9				
tickerspy	fsp	0.91%	$13.35	13.23	+0.12	256,924	13.61	12.90	13.23	15.63	10.99		57.5	1.0b	5.74%	$0.19		
tmx-quotemedia	fsp	0.91%	13.350	13.230	0.120	257,146	13.610	12.900	13.230	15.630	10.990	81,437,405	25.90	1,087,189,357	5.693	0.190 usd	0.51	
updown	fsp	0.91%	$13.35	$13.23	$0.12	247,894	$13.28	$12.90	$13.23	$15.63	$10.99	81.43b	25.71	$1.05b			0.51	
wallstreetsurvivor	fsp	3.41%	13.35	13.23	0.44	248,049	13.61	12.90		15.63	11.07		25.90	$1b	5.70%	0.76 -	0.28	
yahoo-finance	fsp	0.91%	13.35	13.23	0.12	256,924	13.61	12.90	13.23	15.63	10.99		25.92	1.09b	5.70%	0.76	0.52	
ycharts-com	fsp	+0.83%	13.34		+0.11					15.63	10.99		26.16	1.09b	5.65%		0.51	
zacks	fsp	(0.91%)	13.35		0.12	vol.  256,924	13.61	12.90		15.63	10.99		15.94	1.08 b	5.74	0.76	.83	
advfn	tc	-0.30	10.1	10.19	-0.03	2268223	10.24	10.01										
barchart	tc	-0.30%	10.10	10.19	-0.03	2,268,223	10.24	10.01	10.13	16.06	8.01		7.80	$1.67 b			+1.57	
barrons	tc	0.30%	10.10	10.19	-0.03	2.250m	10.24	10.01				167.33 million		$1.69 billion	tc has not issued dividends in more than 1 year.			
bloomberg	tc	-0.296%	10.100	10.190	-0.030	2,268,223	10.240	10.010		16.06	8.01	167.631mil		1,693.075mil				
boston-com	tc	-0.2962%	10.10 usd	10.19	-0.0300	2,268,223	10.24	10.01	10.13	16.06	8.010	167,631,203						
bostonmerchant	tc	-0.2962%	10.10 usd	10.19	-0.0300	2,268,223	10.24	10.01	10.13	16.06	8.010	167,631,203						
business-insider	tc	-0.2962%	10.10 usd	10.19	-0.0300	2,268,223	10.24	10.01	10.13	16.06	8.010	167,631,203						
chron	tc	-0.2962%	10.10 usd	10.19	-0.0300	2,267,294	10.24	10.01	10.13	16.06	8.010	167,631,203						
cio-com	tc	-0.30%	10.10 usd	10.19	-0.0300	2,267,294	10.24	10.01	10.13	16.06	8.010	167,631,203		2b				
cnn-money	tc	-0.30%	10.10	10.19	-0.03	2,267,294	10.24	10.01	10.13					$1.7b				
easystockalterts	tc	-0.29%	10.10	10.19	-0.03	2267294	10.24	10.01	10.13	16.06	8.01						0.00	
eresearch-fidelity-com	tc	-0.30%	10.1000	10.1900	-0.0300	2,267,294	10.2400	10.0100	10.1300	16.0600	8.0100	167,631,000	6.58	$1.70b				
finance-abc7-com	tc	-0.2962%	10.10 usd	10.19	-0.0300	2,268,223	10.24	10.01	10.13	16.06	8.010	167,631,203						
finance-abc7chicago-com	tc	-0.2962%	10.10 usd	10.19	-0.0300	2,268,223	10.24	10.01	10.13	16.06	8.010	167,631,203						
financial-content	tc	-0.2962%	10.10 usd	10.19	-0.0300	2,268,223	10.24	10.01	10.13	16.06	8.010	167,631,203						
finapps-forbes-com	tc	-0.3%	$10.10	10.19	-0.03	2,268,223	10.24	10.01	10.13	16.06	8.01	168 mil	6.6	2 bil	0.0	0.00	1.54	
finviz	tc	-0.30%	10.10			2,267,294			10.13	-37.11%	26.09%	167.63m	6.56	1.69b			1.54	
fool	tc	-0.30%	$10.10	$10.19	-0.03	2,267,294	$10.24	$10.01	$10.13	$16.06	$8.01		6.80	$1.69b				
foxbusiness	tc		$10.10		-0.03	2,268,223			$10.13									
google-finance	tc	(-0.30%)	10.10	10.19	-0.03	2.27m	10.24	10.01		16.06	8.01	167.48m	6.58	1.69b			1.54	
howthemarketworks	tc	1.202%	10.1	10.19	0.12	2,250,196	10.24	10.01	9.98									
hpcwire	tc	-0.2962%	10.10 usd	10.19	-0.0300	2,267,294	10.24	10.01	10.13	16.06	8.010	167,631,203						
insidestocks	tc	-0.30%	10.10	10.19	-0.03	2250646	10.24	10.01										
investopedia	tc	-0.30 %	$10.10	10.19	-0.03				10.13									
investorguide	tc	-0.30%	10.10	10.19	-0.03		10.24	10.01		27.09	12.23		6.67	1.692b			1.518	
marketintellisearch	tc	-0.3 %	$10.10	$10.19	-0.03	2230.10k	$10.24	$10.01	$10.13			167.63m	6.58	1.70b	0.0 %		1.54	
marketwatch	tc	-0.30%	$10.10	open: 10.19	-0.03	28,077	$10.24	$10.01	$10.13	$16.06	$8.01		10.63	$1.69b			0.95	
minyanville	tc	-0.2962%	10.10 usd	10.19	-0.0300	2,267,294	10.24	10.01	10.13	16.06	8.010	167,631,203						
msn-money	tc	-0.30%	10.10	10.19	-0.03	2.27 mil	10.24	10.01	10.13	16.06	8.01	167.63 mil	5.64	1.74 bil			1.55	
nasdaq-com	tc	0.3%	$ 10.10		0.03	2,267,294	$ 10.24	$ 10.01	$ 10.13	$ 16.06	$ 8.01	167,480,000	6.43	$ 1,691,548,000			$ 1.57	
optimum	tc	-0.30%	10.10 ( 4:15 pm edt)	10.19	-0.03	2,267,294	10.24	10.01	10.13	16.06	8.01	167.63m		1.7b				
paidcontent	tc	-0.2962%	10.10 usd	10.19	-0.0300	2,267,294	10.24	10.01	10.13	16.06	8.010	167,631,203						
pc-quote	tc	-0.30%	10.1	10.19	-0.03	2,267,294	10.24	10.01	10.13	16.06	8.01	167,977,465	5.65922	1,696,572,000				
personal-wealth-biz	tc	-0.30%	10.10	10.19	-0.03	2,268,223	10.24	10.01	10.13	27.09	12.23		6.67			0.00	1.518	
predictwallstreet	tc	-0.30%	10.10		-0.03	2,267,294												
raymond-james	tc	-0.30	10.10	10.19	-0.03	2,267,294	10.24	10.01	10.10	16.06	8.01		6.24				1.62	
renewable-energy-world	tc	-0.2962%	10.10 usd	10.19	-0.0300	2,267,294	10.24	10.01	10.13	16.06	8.010	167,631,203						
screamingmedia	tc	-0.30%	$	open: 10.19	-0.03	27,598	$10.24	$10.01	$10.13	$16.06	$8.01		10.63	$1.69b			0.95	
scroli	tc	%	tc			0												
simple-stock-quotes	tc	-0.30%	last trade: 10.10		change: -0.030								p/e ratio: 6.67					
smartmoney	tc	(-0.30%)	10.10	$10.19	-0.03	2,267,294	$10.24	$10.01	$10.13	$16.06	$8.01			1,698,100	0.00%	$0.00		
stocknod	tc	-0.2962%	10.10 usd	10.19	-0.0300	2,267,294	10.24	10.01	10.13	16.06	8.010	167,631,203						
stockpickr	tc	-0.30%	$10.10 -0.03 | -0.30%	10.19	-0.03	2.27m	10.24	10.01	10.13	16.06	8.01							
stocksmart	tc	.0 %	$10.64	14.79	0	328,232	11.11	10.6										
stocktwits	tc	-0.25%	10.11		-0.03													
streetinsider-com	tc	0.3%	10.10	$10.19	-0.03	2,267,294	$10.24	$10.01	$10.13	$16.06	$8.01						$0.00	
thecramerreport	tc		10.13		0.00	0												
thestree	tc	-0.3%	$10.1	10.19	-0.03	2267294	10.24	10.01	10.13	-16.06	8.01	1.67631203e8		1.698104086e9				
tickerspy	tc	-0.30%	$10.10	10.19	-0.03	2,267,294	10.24	10.01	10.13	16.06	8.01		5.7	1.6b	0.00%	$0.00		
tmx-quotemedia	tc	-0.30%	10.100	10.190	-0.030	2,268,223	10.240	10.010	10.130	16.060	8.010	167,631,203	6.80	1,693,075,150			1.49	
updown	tc	-0.30%	$10.10	$10.19	-$0.03	2,239,696	$10.24	$10.01	$10.13	$16.06	$8.01	167.32b	6.34	$1.67b			1.60	
wallstreetsurvivor	tc	1.20%	10.10	10.19	0.12	2,250,196	10.24	10.01		16.06	8.01		6.80	$2b			0.75	
yahoo-finance	tc	0.30%	10.10	10.19	0.03	2,267,294	10.24	10.01	10.13	16.06	8.01		6.65	1.69b			1.52	
ycharts-com	tc	-0.25%	10.11		-0.03					16.06	8.01		6.87	1.67b	0.00%		1.47	
zacks	tc	(-0.30%)	10.10		-0.03	vol.  2,267,294	10.24	10.01		16.06	8.01		7.91	1.70 b	0.00	0.00	1.28	
advfn	ceph	-0.19	80.03	80.23	-0.15	1199654	80.24	80.0										
barchart	ceph	-0.19%	80.03	80.23	-0.15	1,068,006	80.24	80.00	80.18	81.11	54.15		9.56	$6.06 b			+6.57	
barrons	ceph	0.19%	80.03	80.23	-0.15	1.200m	80.24	80.00				80.71 million		$6.20 billion	ceph has not issued dividends in more than 1 year.			
bloomberg	ceph	-0.187%	80.030	80.230	-0.150	1,199,654	80.240	80.000		81.11	54.15	76.217mil	10.844	6,099.677mil			7.380	
boston-com	ceph	-0.1871%	80.03 usd	80.23	-0.1500	1,195,854	80.24	80.00	80.18	81.11	54.15	77,333,871						
bostonmerchant	ceph	-0.1871%	80.03 usd	80.23	-0.1500	1,195,854	80.24	80.00	80.18	81.11	54.15	77,333,871						
business-insider	ceph	-0.1871%	80.03 usd	80.23	-0.1500	1,195,854	80.24	80.00	80.18	81.11	54.15	77,333,871						
chron	ceph	-0.1871%	80.03 usd	80.23	-0.1500	1,195,854	80.24	80.00	80.18	81.11	54.15	77,333,871						
cio-com	ceph	-0.19%	80.03 usd	80.23	-0.1500	1,195,854	80.24	80.00	80.18	81.11	54.15	77,333,871	12.18	6b				
cnn-money	ceph	-0.19%today&rsquo;s change	80.03data as of 4:00pm et	80.23	-0.15	1,199,654	80.24	80.00	80.18				12.2	$6.2b				
easystockalterts	ceph	-0.19%	80.03	80.23	-0.15	1163263	80.24	80.00	80.18	81.11	54.15		12.18				6.57	
eresearch-fidelity-com	ceph	-0.19%	80.0300	80.2300	-0.1500	1,199,654	80.2400	80.0000	80.1800	81.1100	54.1500	76,217,000	12.20	$6.11b				
finance-abc7-com	ceph	-0.1871%	80.03 usd	80.23	-0.1500	1,195,854	80.24	80.00	80.18	81.11	54.15	77,333,871						
finance-abc7chicago-com	ceph	-0.1871%	80.03 usd	80.23	-0.1500	1,195,854	80.24	80.00	80.18	81.11	54.15	77,333,871						
financial-content	ceph	-0.1871%	80.03 usd	80.23	-0.1500	1,195,854	80.24	80.00	80.18	81.11	54.15	77,333,871						
finapps-forbes-com	ceph	-0.2%	$80.03	80.23	-0.15	1,199,654	80.24	80.00	80.18	81.11	54.15	76 mil	12.2	6 bil	0.0	0.00	6.57	
finviz	ceph	-0.19%	80.03			1,198,954			80.18	-1.33%	47.79%	76.22m	12.24	6.11b			6.55	
fool	ceph	-0.19%	$80.03	$80.23	-0.15	1,199,654	$80.24	$80.00	$80.18	$81.11	$54.15		12.20	$6.10b				
foxbusiness	ceph		$80.03		-0.15	1,201,112			$80.18									
google-finance	ceph	(-0.19%)	80.03	80.23	-0.15	1.20m	80.24	80.00		81.11	54.15	76.22m	12.22	6.10b			6.55	
howthemarketworks	ceph	0.163%	80.03	80.23	0.13	1,195,854	80.24	80	79.9									
hpcwire	ceph	-0.1871%	80.03 usd	80.23	-0.1500	1,195,854	80.24	80.00	80.18	81.11	54.15	77,333,871						
insidestocks	ceph	-0.19%	80.03	80.23	-0.15	806130	80.24	80.00					price earnings ratio: 9.15					
investopedia	ceph	-0.15 %	$80.06	80.23	-0.12				80.18									
investorguide	ceph	-0.18%	80.035	80.23	-0.145		80.24	80.00		81.11	54.15		12.24	6.100b			6.553	
marketintellisearch	ceph	-0.19 %	$80.03	$80.23	-0.15	1188.40k	$80.24	$80.00	$80.18			76.22m	12.24	6.11b	0.0 %		6.55	
marketwatch	ceph	-0.19%	$80.02	open: 80.23	-0.15	30,206	$80.24	$80.00	$80.18	$81.11	$54.15		12.14	$6.18b			6.59	
minyanville	ceph	-0.1871%	80.03 usd	80.23	-0.1500	1,195,854	80.24	80.00	80.18	81.11	54.15	77,333,871						
msn-money	ceph	-0.19%	80.03	80.23	-0.15	1.2 mil	80.24	80.00	80.18	81.11	54.15	76.22 mil	12.20	6.11 bil			6.55	
nasdaq-com	ceph	0.19%	$ 80.03	$ 80.23	0.15	1,199,654	$ 80.24	$ 80	$ 80.18	$ 81.11	$ 54.15	76,217,000	12.18	$ 6,099,646,510			$ 6.57	
optimum	ceph	-0.15%	80.06 ( 3:55 pm edt)	80.23	-0.12	1,128,194	80.24	80.00	80.18	81.11	54.15	77.33m	12.2	6.2b			6.57	
paidcontent	ceph	-0.1871%	80.03 usd	80.23	-0.1500	1,195,854	80.24	80.00	80.18	81.11	54.15	77,333,871						
pc-quote	ceph	-0.19%	80.03	80.23	-0.15	1,201,012	80.24	80.0	80.18	81.11	54.15	77,478,945	12.22256	6,200,640,000				
personal-wealth-biz	ceph	-0.19%	80.03	80.23	-0.15	1,200,412	80.24	80.00	80.18	81.11	54.15		12.24			0.00	6.553	
predictwallstreet	ceph	-0.19%	80.03		-0.15	1,199,654												
raymond-james	ceph	-0.19	80.03	80.23	-0.15	1,199,654	80.24	80.00	80.03	81.11	54.15		11.48				6.97	
renewable-energy-world	ceph	-0.1871%	80.03 usd	80.23	-0.1500	1,195,854	80.24	80.00	80.18	81.11	54.15	77,333,871						
screamingmedia	ceph	-0.19%	$	open: 80.23	-0.15	30,206	$80.24	$80.00	$80.18	$81.11	$54.15		12.14	$6.18b			6.59	
scroli	ceph	-0.19%	ceph 80.03	80.23	-0.15	1,096,595	80.24	80.00	80.18	81.11	54.15		12.22				6.55	
simple-stock-quotes	ceph	-0.19%	last trade: 80.03		change: -0.150								p/e ratio: 12.24					
smartmoney	ceph	(-0.19%)	80.03	$80.23	-0.15	1,199,654	$80.24	$80.00	$80.18	$81.11	$54.15			6,200,600	0.00%	$0.00		
stocknod	ceph	-0.1871%	80.03 usd	80.23	-0.1500	1,195,854	80.24	80.00	80.18	81.11	54.15	77,333,871						
stockpickr	ceph	-0.19%	$80.03 -0.15 | -0.19%	80.23	-0.15	1.20m	80.24	80.00	80.18	81.11	54.15							
stocksmart	ceph	.0 %	$79.7	62.33	0	266,650	79.78	79.69										
stocktwits	ceph	-0.19%	80.03		-0.15													
streetinsider-com	ceph	0.19%	80.03	$80.23	-0.15	1,163,263	$80.24	$80.00	$80.18	$81.11	$54.15		12.18				$6.57	
thecramerreport	ceph		80.18	80.00	+0.28	1065984	80.24	79.91										
thestree	ceph	-0.19%	$80.03	80.23	-0.15	1199654	80.24	80.0	80.18	-81.11	54.15	7.6217384e7		6.200629777e9				
tickerspy	ceph	-0.19%	$80.03	80.23	-0.15	1,199,654	80.24	80.00	80.18	81.11	54.15		12.2	6.0b	0.00%	$0.00		
tmx-quotemedia	ceph	-0.19%	80.030	80.230	-0.150	1,198,412	80.240	80.000	80.180	81.110	54.150	76,217,384	12.20	6,099,677,242			6.57	
updown	ceph	-0.19%	$80.03	$80.23	-$0.15	1,199,654	$80.24	$80.00	$80.18	$81.11	$54.15	76.21b	11.48	$6.09b			6.98	
wallstreetsurvivor	ceph	0.16%	80.03	80.23	0.13	1,195,854	80.24	80.00		81.11	54.15		12.20	$6b			5.27	
yahoo-finance	ceph	0.19%	80.03	80.23	0.15	1,198,954	80.24	80.00	80.18	81.11	54.15		12.21	6.10b			6.55	
ycharts-com	ceph	-0.19%	80.03		-0.15					81.11	54.15		12.20	6.06b	0.00%		6.56	
zacks	ceph	(-0.19%)	80.03		-0.15	vol.  1,199,654	80.24			81.11	54.15		9.59	6.20 b	0.00	0.00	8.36	
advfn	ssp	0.51	9.78	9.7	0.05	149299	9.8	9.62										
barchart	ssp	+0.51%	9.78	9.70	+0.05	149,299	9.80	9.62	9.73	10.56	6.71		21.02	$571.74 m			+1.91	
barrons	ssp	0.51%	9.78	9.70	+0.05	145,282	9.80	9.62				57.00 million		$575.42 million	ssp has not issued dividends in more than 1 year.	$0.15		
bloomberg	ssp	0.514%	9.780	9.700	0.050	149,299	9.800	9.620		10.56	6.71	47.206mil	21.261	578.379mil			0.460	
boston-com	ssp	+0.5139%	9.780 usd	9.700	+0.0500	149,299	9.800	9.620	9.730	10.56	6.710	47,206,194						
bostonmerchant	ssp	+0.5139%	9.780 usd	9.700	+0.0500	149,299	9.800	9.620	9.730	10.56	6.710	47,206,194						
business-insider	ssp	+0.5139%	9.780 usd	9.700	+0.0500	149,299	9.800	9.620	9.730	10.56	6.710	47,206,194						
chron	ssp	+0.5139%	9.780 usd	9.700	+0.0500	149,299	9.800	9.620	9.730	10.56	6.710	47,206,194						
cio-com	ssp	+0.51%	9.780 usd	9.700	+0.0500	149,299	9.800	9.620	9.730	10.56	6.710	47,206,194	29.64	462m				
cnn-money	ssp	+0.51%	9.78	9.70	+0.05	149,299	9.80	9.62	9.73				21.7	$461.7m				
easystockalterts	ssp	0.52%	9.78	9.70	+0.05	149299	9.80	9.62	9.73	10.56	6.71		29.64				0.33	
eresearch-fidelity-com	ssp	0.51%	9.7800	9.7000	0.0500	149,299	9.8000	9.6200	9.7300	10.5600	6.7100	59,139,000	64.87	$575.42m				
finance-abc7-com	ssp	+0.5139%	9.780 usd	9.700	+0.0500	149,299	9.800	9.620	9.730	10.56	6.710	47,206,194						
finance-abc7chicago-com	ssp	+0.5139%	9.780 usd	9.700	+0.0500	149,299	9.800	9.620	9.730	10.56	6.710	47,206,194						
financial-content	ssp	+0.5139%	9.780 usd	9.700	+0.0500	149,299	9.800	9.620	9.730	10.56	6.710	47,206,194						
finapps-forbes-com	ssp	0.5%	$9.78	9.70	0.05	149,299	9.80	9.62	9.73	10.56	6.71	59 mil	5.1	578 mil	0.0	0.00	1.91	
finviz	ssp	0.51%	9.78			149,299			9.73	-7.39%	45.75%	59.14m	75.23	578.39m			0.13	
fool	ssp	+0.51%	$9.78	$9.70	0.05	145,486	$9.80	$9.62	$9.73	$10.56	$6.71		5.10	$578.38m	14.50%	0.60		
foxbusiness	ssp		$9.78		+0.05	149,406			$9.73									
google-finance	ssp	(0.51%)	9.78	9.70	+0.05	149,299.00	9.80	9.62		10.56	6.71	59.14m	75.61	578.38m			0.13	
howthemarketworks	ssp	1.138%	9.78	9.7	0.11	145,282	9.8	9.62	9.67									
hpcwire	ssp	+0.5139%	9.780 usd	9.700	+0.0500	149,299	9.800	9.620	9.730	10.56	6.710	47,206,194						
insidestocks	ssp	+0.51%	9.78	9.70	+0.05	145282	9.80	9.62					price earnings ratio: 27.17					
investopedia	ssp	+0.51 %	$9.78	9.70	+0.05				9.73									
investorguide	ssp	+0.51%	9.78	9.70	+0.05		9.79	9.70		10.56	6.71		5.21	578.4m			1.867	
marketintellisearch	ssp	0.51 %	$9.78	$9.70	0.05	137.20k	$9.80	$9.62	$9.73			59.14m	74.85	0.58b	0.0 %		0.13	
marketwatch	ssp	+0.51%	$9.78	open: 9.70	+0.05	3,813	$9.80	$9.62	$9.73	$10.56	$6.71		69.02	$575.42m			0.14	
minyanville	ssp	+0.5139%	9.780 usd	9.700	+0.0500	149,299	9.800	9.620	9.730	10.56	6.710	47,206,194						
msn-money	ssp	+0.51%	9.78	9.70	+0.05	149,299	9.80	9.62	9.73	10.56	6.71	59.14 mil	28.76	575.42 mil			1.90	
nasdaq-com	ssp	0.51%	$ 9.78		0.05	149,299	$ 9.80	$ 9.62	$ 9.73	$ 10.56	$ 6.71	47,206,000	5.12	$ 461,674,680	6.17 %	$0.600000	$ 1.91	
optimum	ssp	+0.51%	9.78 ( 4:15 pm edt)	9.70	+0.05	149,299	9.80	9.62	9.73	10.56	6.71	47.21m	29.6	461.7m	1.53	0.15	0.33	
paidcontent	ssp	+0.5139%	9.780 usd	9.700	+0.0500	149,299	9.800	9.620	9.730	10.56	6.710	47,206,194						
pc-quote	ssp	0.51%	9.78	9.7	0.05	149,299	9.8	9.62	9.73	10.56	6.71	46,964,663	28.61765	459,314,000		0.15		
personal-wealth-biz	ssp	+0.51%	9.78	9.70		149,406	9.80	9.62	9.73	10.56	6.71		5.21			0.00	1.867	
predictwallstreet	ssp	+0.51%	9.78		+0.05	149,299												
raymond-james	ssp	0.51	9.78	9.70	0.05	149,299	9.80	9.62	9.78	10.56	6.71		65.20				0.15	
renewable-energy-world	ssp	+0.5139%	9.780 usd	9.700	+0.0500	149,299	9.800	9.620	9.730	10.56	6.710	47,206,194						
screamingmedia	ssp	+0.51%	$	open: 9.70	+0.05	3,813	$9.80	$9.62	$9.73	$10.56	$6.71		69.02	$575.42m			0.14	
scroli	ssp	%	ssp			0												
simple-stock-quotes	ssp	+0.51%	last trade: 9.78		change: 0.050								p/e ratio: 5.21					
smartmoney	ssp	(0.51%)	9.78	$9.70	0.05	149,299	$9.80	$9.62	$9.73	$10.56	$6.71			459,300	0.00%	$0.15		
stocknod	ssp	+0.5139%	9.780 usd	9.700	+0.0500	149,299	9.800	9.620	9.730	10.56	6.710	47,206,194						
stockpickr	ssp	0.51%	$9.78 0.05 | 0.51%	9.69	0.05	149.30k	9.80	9.62	9.73	10.56	6.71							
stocksmart	ssp	.0 %	$8.15	10.15	0	44,383	8.54	8.14										
stocktwits	ssp	0.41%	9.77		+0.04													
streetinsider-com	ssp	0.51%	9.78	$9.70	+0.05	149,299	$9.80	$9.62	$9.73	$10.56	$6.71		29.64				$0.33	
thecramerreport	ssp		9.78	9.70	+0.05	149299	9.80	9.62										
thestree	ssp	0.51%	$9.78	9.69	0.05	149299	9.8	9.62	9.73	-10.56	6.71	5.9138929e7		4.59316268e8				
tickerspy	ssp	0.51%	$9.78	9.70	+0.05	149,299	9.80	9.62	9.73	10.56	6.71		28.6	577.9m	0.00%	$0.15		
tmx-quotemedia	ssp	0.51%	9.780	9.700	0.050	149,406	9.800	9.620	9.730	10.560	6.710	59,138,929	5.10	578,378,726			1.89	
updown	ssp	0.51%	$9.78	$9.70	$0.05	145,282	$9.80	$9.62	$9.73	$10.56	$6.71	59.13b	4.59	$572m			2.12	
wallstreetsurvivor	ssp	1.14%	9.78	9.70	0.11	145,282	9.80	9.62		10.56	6.71		5.10	$459m			2.03	
yahoo-finance	ssp	0.51%	9.78	9.70	0.05	149,299	9.80	9.62	9.73	10.56	6.71		5.24	578.37m			1.87	
ycharts-com	ssp	+0.41%	9.77		+0.04					10.56	6.71		5.14	571.15m	0.00%		1.90	
zacks	ssp	(0.51%)	9.78		0.05	vol.  149,299	9.80	9.62		10.56	6.71		21.15	575.42 m	0.00	0.00	.46	
advfn	hts	-0.03	28.7	28.71	-0.01	690165	28.72	28.51										
barchart	hts	-0.03%	28.70	28.71	-0.01	690,165	28.72	28.51	28.71	28.96	23.37		6.94	$2.08 b	14.17%	$4.00	+4.07	
barrons	hts	0.03%	28.70	28.71	-0.01	681,658	28.72	28.51				39.45 million		$2.15 billion	13.94%	$1		
bloomberg	hts	-0.035%	28.700	28.710	-0.010	690,165	28.720	28.510		31.98	26.82	74.747mil	7.086	2,145.227mil	14.291	1.000 regular cash	4.050	
boston-com	hts	-0.0348%	28.70 usd	28.71	-0.0100	690,165	28.72	28.51	28.71	31.98	26.82	74,746,570						
bostonmerchant	hts	-0.0348%	28.70 usd	28.71	-0.0100	690,165	28.72	28.51	28.71	31.98	26.82	74,746,570						
business-insider	hts	-0.0348%	28.70 usd	28.71	-0.0100	690,165	28.72	28.51	28.71	31.98	26.82	74,746,570						
chron	hts	-0.0348%	28.70 usd	28.71	-0.0100	690,165	28.72	28.51	28.71	31.98	26.82	74,746,570						
cio-com	hts	-0.03%	28.70 usd	28.71	-0.0100	690,165	28.72	28.51	28.71	31.98	26.82	74,746,570	7.069	2b	13.9	4		
cnn-money	hts	-0.03%	28.70	28.71	-0.01	681,658	28.72	28.51	28.71				7.1	$2.1b	13.94%			
easystockalterts	hts	-0.03%	28.70	28.71	-0.01	690165	28.72	28.51	28.71	31.98	26.73		7.07				4.06	
eresearch-fidelity-com	hts	-0.03%	28.7000	28.7100	-0.0100	690,165	28.7200	28.5100	28.7100	31.9800	26.7300	74,747,000	7.05	$2.15b	14.28%	$1.000000		
finance-abc7-com	hts	-0.0348%	28.70 usd	28.71	-0.0100	690,165	28.72	28.51	28.71	31.98	26.82	74,746,570						
finance-abc7chicago-com	hts	-0.0348%	28.70 usd	28.71	-0.0100	690,165	28.72	28.51	28.71	31.98	26.82	74,746,570						
financial-content	hts	-0.0348%	28.70 usd	28.71	-0.0100	690,165	28.72	28.51	28.71	31.98	26.82	74,746,570						
finapps-forbes-com	hts	-0.0%	$28.70	28.71	-0.01	690,165	28.72	28.51	28.71	31.98	26.82	75 mil	7.1	2 bil	13.9	4.00	4.07	
finviz	hts	-0.03%	28.70			690,165			28.71	-0.86%	23.27%	74.75m	7.05	2.15b		4.00	4.07	
fool	hts	-0.03%	$28.70	$28.71	-0.01	690,165	$28.72	$28.51	$28.71	$31.98	$26.73		7.10	$2.15b	17.00%	4.00		
foxbusiness	hts		$28.70		-0.01	690,400			$28.71									
google-finance	hts	(-0.03%)	28.70	28.71	-0.01	690,165.00	28.72	28.51		31.98	26.73	74.75m	7.04	2.15b	13.94	1.00	4.07	
howthemarketworks	hts	1.665%	28.7	28.71	0.47	681,658	28.72	28.51	28.23									
hpcwire	hts	-0.0348%	28.70 usd	28.71	-0.0100	690,165	28.72	28.51	28.71	31.98	26.82	74,746,570						
insidestocks	hts	-0.03%	28.70	28.71	-0.01	681658	28.72	28.51										
investopedia	hts	-0.03 %	$28.70	28.71	-0.01				28.71									
investorguide	hts	-0.03%	28.70	28.71	-0.01		28.72	28.51		31.98	26.82		7.10	2.145b			4.041	
marketintellisearch	hts	-0.03 %	$28.70	$28.71	-0.01	670.90k	$28.72	$28.51	$28.71			74.75m	7.05	2.15b	13.93 %		4.07	
marketwatch	hts	-0.03%	$28.70	open: 28.71	-0.01	8,267	$28.72	$28.51	$28.71	$31.98	$26.82		9.33	$2.15b	13.94%	1.00	3.08	
minyanville	hts	-0.0348%	28.70 usd	28.71	-0.0100	690,165	28.72	28.51	28.71	31.98	26.82	74,746,570						
msn-money	hts	-0.03%	28.70	28.71	-0.01	690,165	28.72	28.51	28.71	31.98	26.73	74.75 mil	7.09	2.15 bil	13.93%	4.00	4.08	
nasdaq-com	hts	0.03%	$ 28.70		0.01	690,165	$ 28.72	$ 28.51	$ 28.71	$ 31.98	$ 26.73	74,747,000	7.05	$ 2,145,238,900	13.93 %	$4.000000	$ 4.07	
optimum	hts	-0.03%	28.70 ( 4:15 pm edt)	28.71	-0.01	690,165	28.72	28.51	28.71	31.98	26.73	74.75m	7.1	2.1b	13.94	4.00	4.06	
paidcontent	hts	-0.0348%	28.70 usd	28.71	-0.0100	690,165	28.72	28.51	28.71	31.98	26.82	74,746,570						
pc-quote	hts	-0.03%	28.7	28.71	-0.01	690,165	28.72	28.51	28.71	31.98	26.73	74,773,042	7.08889	2,145,986,000		1.0		
personal-wealth-biz	hts	-0.03%	28.70	28.71	-0.01	690,400	28.72	28.51	28.71	31.98	26.82		7.10		14.28	4.10	4.041	
predictwallstreet	hts	-0.03%	28.70		-0.01	690,165												
raymond-james	hts	-0.03	28.70	28.71	-0.01	690,165	28.72	28.51	28.70	31.98	26.82		7.05				4.07	
renewable-energy-world	hts	-0.0348%	28.70 usd	28.71	-0.0100	690,165	28.72	28.51	28.71	31.98	26.82	74,746,570						
screamingmedia	hts	-0.03%	$	open: 28.71	-0.01	8,267	$28.72	$28.51	$28.71	$31.98	$26.82		9.33	$2.15b	13.94%	1.00	3.08	
scroli	hts	%	hts			0												
simple-stock-quotes	hts	-0.03%	last trade: 28.70		change: -0.010								p/e ratio: 7.1					
smartmoney	hts	(-0.03%)	28.70	$28.71	-0.01	690,165	$28.72	$28.51	$28.71	$31.98	$26.73			2,146,000	13.93%	$1.00		
stocknod	hts	-0.0348%	28.70 usd	28.71	-0.0100	690,165	28.72	28.51	28.71	31.98	26.82	74,746,570						
stockpickr	hts	-0.03%	$28.70 -0.01 | -0.03%	28.71	-0.01	690.17k	28.72	28.51	28.71	31.98	26.73							
stocksmart	hts	.0 %	$29.025	30.35	0	38,776	29.23	28.99										
stocktwits	hts	-0.07%	28.69		-0.02													
streetinsider-com	hts	0.03%	28.70	$28.71	-0.01	690,165	$28.72	$28.51	$28.71	$31.98	$26.73		7.07				$4.06	
thecramerreport	hts		28.71	28.32	+0.48	1150826	28.77	28.26										
thestree	hts	-0.03%	$28.7	28.71	-0.01	690165	28.72	28.51	28.71	-31.98	26.73	7.474657e7		2.145974025e9				
tickerspy	hts	-0.03%	$28.70	28.71	-0.01	690,165	28.72	28.51	28.71	31.98	26.73		7.1	2.0b	13.93%	$1.00		
tmx-quotemedia	hts	-0.03%	28.700	28.710	-0.010	690,400	28.720	28.510	28.710	31.980	26.820	74,746,570	7.10	2,145,226,559	13.932	1.000 usd	4.06	
updown	hts	-0.03%	$28.70	$28.71	-$0.01	681,658	$28.72	$28.51	$28.71	$31.98	$26.82	74.74b	7.10	$2.11b			4.04	
wallstreetsurvivor	hts	1.66%	28.70	28.71	0.47	681,658	28.72	28.51		31.98	27.12		7.10	$2b	13.90%	4.40 -	4.30	
yahoo-finance	hts	0.03%	28.70	28.71	0.01	690,165	28.72	28.51	28.71	31.98	26.82		7.10	2.15b	13.90%	4.00	4.04	
ycharts-com	hts	-0.07%	28.69		-0.02					31.98	26.82		7.08	2.08b	13.81%		4.05	
zacks	hts	(-0.03%)	28.70		-0.01	vol.  690,165	28.72	28.51		31.98	26.73		7.05	2.15 b	13.93	4.00	4.07	
advfn	tmp	-0.53	39.39	39.41	-0.21	8891	39.4535	39.1										
barchart	tmp	-0.53%	39.39	39.41	-0.21	8,850	39.45	39.10	39.60	42.03	35.02		12.54	$430.14 m	3.47%	$1.36	+3.13	
barrons	tmp	0.53%	39.39	39.41	-0.21	8,891	39.454	39.10				10.86 million		$433.70 million	3.45%	$0.34		
bloomberg	tmp	-0.530%	39.390	39.410	-0.210	8,891	39.454	39.100		42.50	35.93	10.883mil	12.585	428.666mil	3.454	0.340 regular cash	3.130	
boston-com	tmp	-0.5303%	39.39 usd	39.41	-0.2100	8,891	39.45	39.10	39.60	42.50	35.93	10,882,620						
bostonmerchant	tmp	-0.5303%	39.39 usd	39.41	-0.2100	8,891	39.45	39.10	39.60	42.50	35.93	10,882,620						
business-insider	tmp	-0.5303%	39.39 usd	39.41	-0.2100	8,891	39.45	39.10	39.60	42.50	35.93	10,882,620						
chron	tmp	-0.5303%	39.39 usd	39.41	-0.2100	8,891	39.45	39.10	39.60	42.50	35.93	10,882,620						
cio-com	tmp	-0.53%	39.39 usd	39.41	-0.2100	8,891	39.45	39.10	39.60	42.50	35.93	10,882,620	12.58	429m	3.4	1.36		
cnn-money	tmp	-0.53%today&rsquo;s change	39.39data as of 4:02pm et	39.41	-0.21	8,891	39.45	39.10	39.60				12.6	$428.7m	3.45%			
easystockalterts	tmp	-0.53%	39.39	39.41	-0.21	8891	39.45	39.10	39.60	42.50	35.93		12.58				3.13	
eresearch-fidelity-com	tmp	-0.53%	39.3900	39.4100	-0.2100	8,891	39.4535	39.1000	39.6000	42.5000	35.9300	10,883,000	12.65	$430.97m	3.43%	$0.340000		
finance-abc7-com	tmp	-0.5303%	39.39 usd	39.41	-0.2100	8,891	39.45	39.10	39.60	42.50	35.93	10,882,620						
finance-abc7chicago-com	tmp	-0.5303%	39.39 usd	39.41	-0.2100	8,891	39.45	39.10	39.60	42.50	35.93	10,882,620						
financial-content	tmp	-0.5303%	39.39 usd	39.41	-0.2100	8,891	39.45	39.10	39.60	42.50	35.93	10,882,620						
finapps-forbes-com	tmp	-0.5%	$39.39	39.41	-0.21	8,891	39.45	39.10	39.60	42.50	35.93	11 mil	12.6	429 mil	3.5	1.36	3.13	
finviz	tmp	-0.53%	39.39			8,891			39.60	-6.28%	12.46%	10.88m	12.65	430.85m		1.36	3.13	
fool	tmp	-0.53%	$39.39	$39.41	-0.21	8,891	$39.45	$39.10	$39.60	$42.50	$35.93		12.70	$428.67m	3.50%	1.36		
foxbusiness	tmp		$39.39		-0.21	9,801			$39.60									
google-finance	tmp	(-0.53%)	39.39	39.41	-0.21	8,891.00	39.45	39.10		42.50	35.93	10.88m	12.58	428.67m	3.45	0.34	3.13	
howthemarketworks	tmp	0.382%	39.39	39.41	0.15	8,891	39.4535	39.1	39.24									
hpcwire	tmp	-0.5303%	39.39 usd	39.41	-0.2100	8,891	39.45	39.10	39.60	42.50	35.93	10,882,620						
insidestocks	tmp	-0.53%	39.39	39.41	-0.21	8491	39.45	39.10										
investopedia	tmp	-0.53 %	$39.39	39.41	-0.21				39.60									
investorguide	tmp	-0.53%	39.39	39.41	-0.21		39.4535	39.10		42.50	35.93		12.65	428.6m			3.13	
marketintellisearch	tmp	-0.53 %	$39.39	$39.41	-0.21	3.40k	$39.45	$39.10	$39.60			10.88m	12.65	0.43b	3.43 %		3.13	
marketwatch	tmp	-0.53%	$39.39	open: 39.41	-0.21	2,283	$39.45	$39.10	$39.60	$42.50	$35.93		12.62	$433.70m	3.45%	0.34	3.12	
minyanville	tmp	-0.5303%	39.39 usd	39.41	-0.2100	8,891	39.45	39.10	39.60	42.50	35.93	10,882,620						
msn-money	tmp	-0.53%	39.39	39.41	-0.21	8,891	39.45	39.10	39.60	42.50	35.93	10.88 mil	12.58	430.95 mil	3.43%	1.36	3.13	
nasdaq-com	tmp	0.53%	$ 39.39		0.21	8,891	$ 39.4535	$ 39.10	$ 39.60	$ 42.50	$ 35.93	10,883,000	12.58	$ 428,681,370	3.43 %	$1.360000	$ 3.13	
optimum	tmp	-0.53%	39.39 ( 4:02 pm edt)	39.41	-0.21	8,891	39.45	39.10	39.60	42.50	35.93	10.88m	12.6	428.7m	3.45	1.36	3.13	
paidcontent	tmp	-0.5303%	39.39 usd	39.41	-0.2100	8,891	39.45	39.10	39.60	42.50	35.93	10,882,620						
pc-quote	tmp	-0.53%	39.39	39.41	-0.21	9,801	39.4535	39.1	39.6	42.50	35.93	10,941,021	12.65176	430,967,000		0.34		
personal-wealth-biz	tmp	-0.53%	39.39	39.41	-0.21	9,801	39.4535	39.10	39.60	42.50	35.93		12.65		3.43	1.36	3.13	
predictwallstreet	tmp	-0.53%	39.39		-0.21	8,891												
raymond-james	tmp	-0.53	39.39	39.41	-0.21	8,891	39.45	39.10	39.39	42.50	35.93		12.51				3.15	
renewable-energy-world	tmp	-0.5303%	39.39 usd	39.41	-0.2100	8,891	39.45	39.10	39.60	42.50	35.93	10,882,620						
screamingmedia	tmp	-0.53%	$	open: 39.41	-0.21	2,283	$39.45	$39.10	$39.60	$42.50	$35.93		12.62	$433.70m	3.45%	0.34	3.12	
scroli	tmp	%	tmp			0												
simple-stock-quotes	tmp	-0.53%	last trade: 39.39		change: -0.210								p/e ratio: 12.65					
stocknod	tmp	-0.5303%	39.39 usd	39.41	-0.2100	8,891	39.45	39.10	39.60	42.50	35.93	10,882,620						
stockpickr	tmp	-0.53%	$39.39 -0.21 | -0.53%	39.41	-0.21	8.89k	39.45	39.10	39.60	42.50	35.93							
stocksmart	tmp	.0 %	$36.89	39.86	0	3,963	38.51	36.89										
stocktwits	tmp	-0.51%	39.40		-0.20													
streetinsider-com	tmp	0.53%	39.39	$39.41	-0.21	8,891	$39.45	$39.10	$39.60	$42.50	$35.93		12.58				$3.13	
thecramerreport	tmp		39.39	39.41	-0.21	8891	39.4535	39.10										
thestree	tmp	-0.53%	$39.39	39.41	-0.21	8891	39.45	39.1	39.6	-42.5	35.93	1.088262e7		4.30951752e8				
tickerspy	tmp	-0.53%	$39.39	39.41	-0.21	8,891	39.45	39.10	39.60	42.50	35.93		12.7	431.6m	3.43%	$0.34		
tmx-quotemedia	tmp	-0.53%	39.390	39.410	-0.210	9,801	39.454	39.100	39.600	42.500	35.930	10,882,620	12.70	428,666,402	3.434	0.340 usd	3.13	
updown	tmp	-0.53%	$39.39	$39.41	-$0.21	8,891	$39.45	$39.10	$39.60	$42.50	$35.93	10.88b	12.58	$427m			3.15	
wallstreetsurvivor	tmp	0.38%	39.39	39.41	0.15	8,891	39.45	39.10		42.50	35.93		12.70	$431m	3.40%	1.36 -	3.11	
yahoo-finance	tmp	0.53%	39.39	39.41	0.21	9,250	39.45	39.10	39.60	42.50	35.93		12.58	428.64m	3.40%	1.36	3.13	
ycharts-com	tmp	-0.51%	39.40		-0.20					42.50	35.93		12.59	430.25m	3.62%		3.13	
zacks	tmp	(-0.53%)	39.39		-0.21	vol.  8,891	39.45	39.10		42.50	35.93		12.65	430.97 m	3.43	1.36	3.13	
advfn	sy	0.00	64.98		0.0													
barrons	sy																	
bloomberg	sy																	
boston-com	sy	-2.449%	71.70 eur	73.44	-1.800	622	74.99	71.70	73.50	85.00	60.49	1,565,426						
bostonmerchant	sy	-2.449%	71.70 eur	73.44	-1.800	622	74.99	71.70	73.50	85.00	60.49	1,565,426						
business-insider	sy	-2.449%	71.70 eur	73.44	-1.800	622	74.99	71.70	73.50	85.00	60.49	1,565,426						
chron	sy	-2.449%	71.70 eur	73.44	-1.800	622	74.99	71.70	73.50	85.00	60.49	1,565,426						
cio-com	sy	-2.45%	71.70 eur	73.44	-1.800	622	74.99	71.70	73.50	85.00	60.49	1,565,426		112m				
cnn-money	sy																	
easystockalterts	sy	0.00%	64.98	14.95	+0.00	47028	64.98	64.98	64.98	66.00	33.54		31.54				2.06	
finance-abc7-com	sy	-2.449%	71.70 eur	73.44	-1.800	622	74.99	71.70	73.50	85.00	60.49	1,565,426						
finance-abc7chicago-com	sy	-2.449%	71.70 eur	73.44	-1.800	622	74.99	71.70	73.50	85.00	60.49	1,565,426						
financial-content	sy	-2.449%	71.70 eur	73.44	-1.800	622	74.99	71.70	73.50	85.00	60.49	1,565,426						
fool	sy																	
foxbusiness	sy		$64.98		+0.01	209,960			$64.97									
google-finance	sy	(-2.45%)	71.70	73.44	-1.80	null	74.99	71.70		85.00	60.49	1.57m	4.62	112.24m	8.37	6.00	15.51	
howthemarketworks	sy																	
hpcwire	sy	-2.449%	71.70 eur	73.44	-1.800	622	74.99	71.70	73.50	85.00	60.49	1,565,426						
insidestocks	sy			symbol			exchange											
investorguide	sy		0.00															
marketintellisearch	sy	0.11 %	$47.04	$46.99	0.05	148.30k	$47.33	$46.11	$46.99						%			
marketwatch	sy	-2.45%	71.70	open: 73.44	-1.80	622	74.99	71.70	73.50	85.00	67.50			112.24m	8.37%	6.00		
minyanville	sy	-2.449%	71.70 eur	73.44	-1.800	622	74.99	71.70	73.50	85.00	60.49	1,565,426						
msn-money	sy																	
paidcontent	sy	-2.449%	71.70 eur	73.44	-1.800	622	74.99	71.70	73.50	85.00	60.49	1,565,426						
pc-quote	sy	0.00%				0						0		0				
personal-wealth-biz	sy					0												
raymond-james	sy																	
renewable-energy-world	sy	-2.449%	71.70 eur	73.44	-1.800	622	74.99	71.70	73.50	85.00	60.49	1,565,426						
screamingmedia	sy	-2.45%		open: 73.44	-1.80	622	74.99	71.70	73.50	85.00	67.50			112.24m	8.37%	6.00		
scroli	sy	%	sy			0												
simple-stock-quotes	sy		last trade: 0.00		change: 0.000													
stocknod	sy	-2.449%	71.70 eur	73.44	-1.800	622	74.99	71.70	73.50	85.00	60.49	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	$14.95		47,028	$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	64.630	86,860,852	31.50	5,644,218,163			2.06	
wallstreetsurvivor	sy	-			-		- -											
ycharts-com	sy																	
zacks	sy					vol.  0												
advfn	roiak	0.00	1.71	1.72	0.0	191707	1.73	1.69										
barchart	roiak	unch	1.71	1.72	unch	192,291	1.73	1.69	1.71	3.04	0.55		0.00	$89.13 m			-1.69	
barrons	roiak	0.00%	1.71	1.72	0.00	191,707	1.73	1.69				51.51 million		$93.25 million	roiak has not issued dividends in more than 1 year.			
bloomberg	roiak		1.710	1.720		191,707	1.730	1.690		3.04	0.55	44.205mil		90.600mil			-0.650	
boston-com	roiak	0.00%	1.710 usd	1.720	+0.00	191,707	1.730	1.690	1.710	3.040	0.5500	44,204,847						
bostonmerchant	roiak	0.00%	1.710 usd	1.720	+0.00	191,707	1.730	1.690	1.710	3.040	0.5500	44,204,847						
business-insider	roiak	0.00%	1.710 usd	1.720	+0.00	191,707	1.730	1.690	1.710	3.040	0.5500	44,204,847						
chron	roiak	0.00%	1.710 usd	1.720	+0.00	191,707	1.730	1.690	1.710	3.040	0.5500	44,204,847						
cio-com	roiak	0.00%	1.710 usd	1.720	+0.00	191,707	1.730	1.690	1.710	3.040	0.5500	44,204,847		76m				
cnn-money	roiak	0.00%today&rsquo;s change	1.71data as of 3:59pm et	1.72	0.00	191,707	1.73	1.69	1.71				nm	$75.6m				
easystockalterts	roiak	0.00%	1.71	1.72	+0.00	191707	1.73	1.69	1.71	3.04	0.55						-1.70	
eresearch-fidelity-com	roiak	0.00%	1.7100	1.7200	0.0000	191,707	1.7300	1.6900	1.7100	3.0400	0.5500	44,205,000	nm	$75.59m				
finance-abc7-com	roiak	0.00%	1.710 usd	1.720	+0.00	191,707	1.730	1.690	1.710	3.040	0.5500	44,204,847						
finance-abc7chicago-com	roiak	0.00%	1.710 usd	1.720	+0.00	191,707	1.730	1.690	1.710	3.040	0.5500	44,204,847						
financial-content	roiak	0.00%	1.710 usd	1.720	+0.00	191,707	1.730	1.690	1.710	3.040	0.5500	44,204,847						
finapps-forbes-com	roiak	0.0%	$1.71	1.72	0.00	191,707	1.73	1.69	1.71	3.04	0.55	44 mil		76 mil	0.0	0.00		
finviz	roiak	0.00%	1.71			191,707			1.71	-43.75%	210.91%	54.26m		92.78m			-1.69	
fool	roiak	+0.58%	$1.71	$1.72	0.01	191,707	$1.73	$1.69	$1.71	$3.04	$0.55		0.00	$90.66m				
foxbusiness	roiak		$1.71		0.00	191,707			$1.71									
google-finance	roiak	(0.00%)	1.71	1.72	0.00	191,707.00	1.73	1.69		3.04	0.55	53.02m		90.66m			-1.69	
howthemarketworks	roiak	-3.39%	1.71	1.72	-0.06	191,707	1.73	1.69	1.77									
hpcwire	roiak	0.00%	1.710 usd	1.720	+0.00	191,707	1.730	1.690	1.710	3.040	0.5500	44,204,847						
insidestocks	roiak	unch%	1.71	1.72		191707	1.73	1.69										
investopedia	roiak		$1.71	1.72					1.71									
investorguide	roiak	0.00%	1.71	1.70	0.00		1.73	1.69		4.20	0.55			90.7m			-1.70	
marketintellisearch	roiak	0.0 %	$1.71	$1.70	0.00	191.80k	$1.73	$1.69	$1.71			54.26m	0.00	0.09b	0.0 %		-1.69	
marketwatch	roiak	0.00%	$1.71	open: 1.72	0.00	191,707	$1.73	$1.69	$1.71	$3.04	$0.55			$93.25m				
minyanville	roiak	0.00%	1.710 usd	1.720	+0.00	191,707	1.730	1.690	1.710	3.040	0.5500	44,204,847						
msn-money	roiak		1.71	1.72		191,707	1.73	1.69	1.71	3.04	0.55	47.03 mil	-3.11	80.65 mil			-1.70	
nasdaq-com	roiak		$ 1.71	$ 1.72		191,707	$ 1.73	$ 1.69	$ 1.71	$ 3.04	$ 0.55	44,205,000		$ 75,590,550			$ -1.69	
optimum	roiak	-	1.71 ( 4:30 pm edt)	1.72	-	191,707	1.73	1.69	1.71	3.04	0.55	44.20m		75.6m			-1.70	
paidcontent	roiak	0.00%	1.710 usd	1.720	+0.00	191,707	1.730	1.690	1.710	3.040	0.5500	44,204,847						
pc-quote	roiak	0.00%	1.71	1.72	0.00	191,707	1.73	1.69	1.71	3.04	0.55	45,576,023	-3.10909	77,935,000				
personal-wealth-biz	roiak	0.00%	1.71	1.70		191,707	1.73	1.69	1.71	4.20	0.55					0.00	-1.70	
predictwallstreet	roiak	0.00%	1.71		0.00	191,707												
raymond-james	roiak	0.00	1.71	1.72	0.00	191,707	1.73	1.69	1.71	3.04	0.55						-1.69	
renewable-energy-world	roiak	0.00%	1.710 usd	1.720	+0.00	191,707	1.730	1.690	1.710	3.040	0.5500	44,204,847						
screamingmedia	roiak	0.00%	$	open: 1.72	0.00	191,707	$1.73	$1.69	$1.71	$3.04	$0.55			$93.25m				
scroli	roiak	%	roiak			0												
simple-stock-quotes	roiak	0.00%	last trade: 1.71		change: 0.000													
smartmoney	roiak	(0.00%)	1.71	$1.72	0.00	191,707	$1.73	$1.69	$1.71	$3.04	$0.55			75,600	0.00%	$0.00		
stocknod	roiak	0.00%	1.710 usd	1.720	+0.00	191,707	1.730	1.690	1.710	3.040	0.5500	44,204,847						
stockpickr	roiak	0.00%	$1.71 0.00 | 0.00%	1.72	0.00	191.71k	1.73	1.69	1.71	3.04	0.55							
stocksmart	roiak	%	$1.26	1.15		24,781	1.28	1.23										
stocktwits	roiak	0.58%	1.72		+0.01													
streetinsider-com	roiak	-0%	1.71	$1.72		191,707	$1.73	$1.69	$1.71	$3.04	$0.55						$-1.70	
thecramerreport	roiak		1.71	1.70	0.00	191707	1.73	1.69										
thestree	roiak	0.0%	$1.71	1.72	0.0	191707	1.73	1.69	1.71	-3.04	0.55	5.301665e7		7.5590288e7				
tickerspy	roiak	0.00%	$1.71	1.72	0.00	191,707	1.73	1.69	1.71	3.04	0.55		-3.1	92.5m	0.00%	$0.00		
tmx-quotemedia	roiak	0.00%	1.710	1.720	0.00	191,707	1.730	1.690	1.710	3.040	0.550	53,016,650		90,658,472			-1.70	
updown	roiak	0.00%	$1.71	$1.72	$0.00	191,707	$1.73	$1.69	$1.71	$3.04	$0.55	53.01b		$94m			-1.70	
wallstreetsurvivor	roiak	-3.39%	1.71	1.72	-0.06	191,707	1.73	1.69		3.04	0.55			$76m			-0.55	
yahoo-finance	roiak	0.00%	1.71	1.70	0.00	191,707	1.73	1.69	1.71	3.04	0.55			90.66m			-1.70	
ycharts-com	roiak	+0.58%	1.72		+0.01					3.04	0.55			89.65m	0.00%		-1.70	
zacks	roiak		1.71			vol.  191,707	1.73	1.69		3.04	0.55			89.12 m	0.00	0.00	-1.32	
advfn	xlnx	-1.15	36.63	37.07	-0.425	3148194	37.15	36.525										
barchart	xlnx	-1.16%	36.63	37.07	-0.43	2,740,853	37.15	36.53	37.06	37.23	23.59		15.07	$9.56 b	2.08%	$0.76	+2.40	
barrons	xlnx	1.15%	36.63	37.07	-0.425	3.114m	37.15	36.525				268.06 million		$9.84 billion	2.07%	$0.19		
bloomberg	xlnx	-1.147%	36.630	37.070	-0.425	3,148,194	37.150	36.525		37.23	23.96	265.625mil	15.012	9,729.859mil	1.827	0.190 regular cash	2.440	
boston-com	xlnx	-1.147%	36.63 usd	37.07	-0.4250	3,131,253	37.15	36.52	37.05	37.23	23.96	265,625,429						
bostonmerchant	xlnx	-1.147%	36.63 usd	37.07	-0.4250	3,131,253	37.15	36.52	37.05	37.23	23.96	265,625,429						
business-insider	xlnx	-1.147%	36.63 usd	37.07	-0.4250	3,131,253	37.15	36.52	37.05	37.23	23.96	265,625,429						
chron	xlnx	-1.147%	36.63 usd	37.07	-0.4250	3,131,253	37.15	36.52	37.05	37.23	23.96	265,625,429						
cio-com	xlnx	-1.15%	36.63 usd	37.07	-0.4250	3,131,253	37.15	36.52	37.05	37.23	23.96	265,625,429	15.33	10b	2.1	0.76		
cnn-money	xlnx	-1.15%	36.63	37.07	-0.425	3,142,952	37.15	36.53	37.06				15.3	$9.7b	2.07%			
easystockalterts	xlnx	-1.16%	36.63	37.07	-0.43	3125691	37.15	36.53	37.06	37.23	23.96		15.33				2.39	
eresearch-fidelity-com	xlnx	-1.15%	36.6300	37.0700	-0.4250	3,148,194	37.1500	36.5250	37.0550	37.2300	23.9600	265,625,000	15.44	$9.84b	2.05%	$0.190000		
finance-abc7-com	xlnx	-1.147%	36.63 usd	37.07	-0.4250	3,126,011	37.15	36.52	37.05	37.23	23.96	265,625,429						
finance-abc7chicago-com	xlnx	-1.147%	36.63 usd	37.07	-0.4250	3,126,011	37.15	36.52	37.05	37.23	23.96	265,625,429						
financial-content	xlnx	-1.147%	36.63 usd	37.07	-0.4250	3,126,011	37.15	36.52	37.05	37.23	23.96	265,625,429						
finapps-forbes-com	xlnx	-1.1%	$36.63	37.07	-0.43	3,143,052	37.15	36.53	37.06	37.23	23.96	266 mil	15.3	10 bil	2.1	0.76	2.40	
finviz	xlnx	-1.16%	36.63			3,115,948			37.06	-1.61%	55.31%	265.63m	15.51	9.84b		0.76	2.39	
fool	xlnx	-1.15%	$36.63	$37.07	-0.43	3,114,094	$37.15	$36.53	$37.06	$37.23	$23.96		15.50	$9.73b	2.60%	0.76		
foxbusiness	xlnx		$36.63		-0.42	3,171,316			$37.06									
google-finance	xlnx	(-1.15%)	36.63	37.07	-0.42	3.14m	37.15	36.53		37.23	23.96	265.63m	15.32	9.73b	2.07	0.19	2.39	
howthemarketworks	xlnx	0.439%	36.63	37.07	0.16	3,131,253	37.15	36.525	36.47									
hpcwire	xlnx	-1.147%	36.63 usd	37.07	-0.4250	3,131,253	37.15	36.52	37.05	37.23	23.96	265,625,429						
insidestocks	xlnx	-1.16%	36.63	37.07	-0.43	3170059	37.15	36.53					price earnings ratio: 15.26					
investopedia	xlnx	-1.15 %	$36.63	37.07	-0.42				37.06									
investorguide	xlnx	-1.15%	36.63	37.10	-0.425		37.15	36.53		36.49	23.47		15.50	9.730b			2.39	
marketintellisearch	xlnx	-1.11 %	$36.65	$37.07	-0.41	3080.20k	$37.15	$36.53	$37.06			265.63m	15.51	9.84b	2.05 %		2.39	
marketwatch	xlnx	-1.15%	$36.70	open: 37.07	-0.43	40,920	$37.15	$36.53	$37.06	$37.23	$23.96		15.53	$9.84b	2.07%	0.19	2.36	
minyanville	xlnx	-1.147%	36.63 usd	37.07	-0.4250	3,126,011	37.15	36.52	37.05	37.23	23.96	265,625,429						
msn-money	xlnx	-1.15%	36.63	37.07	-0.42	3.14 mil	37.15	36.53	37.06	37.23	23.96	265.63 mil	15.33	9.84 bil	2.05%	0.76	2.39	
nasdaq-com	xlnx	1.15%	$ 36.63	$ 37.07	0.425	3,142,952	$ 37.15	$ 36.525	$ 37.055	$ 37.23	$ 23.96	265,625,000	15.26	$ 9,729,843,750	2.05 %	$0.760000	$ 2.40	
optimum	xlnx	-1.15%	36.63 ( 4:00 pm edt)	37.07	-0.42	3,099,291	37.15	36.52	37.05	37.23	23.96	265.63m	15.3	9.7b	2.07	0.76	2.39	
paidcontent	xlnx	-1.147%	36.63 usd	37.07	-0.4250	3,126,011	37.15	36.52	37.05	37.23	23.96	265,625,429						
pc-quote	xlnx	-1.13%	36.63	37.07	-0.42	3,168,624	37.15	36.525	37.055	37.23	23.96	268,706,907	15.50418	9,842,734,000		0.19		
personal-wealth-biz	xlnx	-1.15%	36.63	37.10	-0.425	3,171,316	37.15	36.525	37.055	36.49	23.47		15.50		1.81	0.67	2.39	
predictwallstreet	xlnx	-1.15%	36.63		-0.43	3,142,952												
raymond-james	xlnx	-1.15	36.63	37.07	-0.43	3,143,452	37.15	36.53	36.63	37.23	23.96		15.07				2.43	
renewable-energy-world	xlnx	-1.147%	36.63 usd	37.07	-0.4250	3,126,111	37.15	36.52	37.05	37.23	23.96	265,625,429						
screamingmedia	xlnx	-1.15%	$	open: 37.07	-0.43	41,740	$37.15	$36.53	$37.06	$37.23	$23.96		15.53	$9.84b	2.07%	0.19	2.36	
scroli	xlnx	-1.15%	xlnx 36.63	37.07	-0.42	2,675,724	37.15	36.53	37.05	37.23	23.96		15.32				2.39	
simple-stock-quotes	xlnx	-1.15%	last trade: 36.63		change: -0.425								p/e ratio: 15.5					
smartmoney	xlnx	(-1.15%)	36.63	$37.07	-0.42	3,143,752	$37.15	$36.52	$37.06	$37.23	$23.96			9,842,800	2.05%	$0.19		
stocknod	xlnx	-1.147%	36.63 usd	37.07	-0.4250	3,126,711	37.15	36.52	37.05	37.23	23.96	265,625,429						
stockpickr	xlnx	-1.15%	$36.63 -0.42 | -1.15%	37.07	-0.42	3.12m	37.15	36.52	37.06	37.23	23.96							
stocksmart	xlnx	.0 %	$34.685	29.08	0	550,238	35.69	34.68										
stocktwits	xlnx	-1.11%	36.65		-0.41													
streetinsider-com	xlnx	1.16%	36.63	$37.07	-0.43	3,125,691	$37.15	$36.53	$37.06	$37.23	$23.96		15.33				$2.39	
thecramerreport	xlnx		37.055	36.57	+0.585	3763470	37.23	36.35										
thestree	xlnx	-1.15%	$36.63	37.07	-0.42	3148194	37.15	36.52	37.06	-37.23	23.96	2.65625429e8		9.842750272e9				
tickerspy	xlnx	-1.15%	$36.63	37.07	-0.42	3,148,194	37.15	36.52	37.05	37.23	23.96		15.5	9.8b	2.05%	$0.19		
tmx-quotemedia	xlnx	-1.15%	36.630	37.070	-0.425	3,171,316	37.150	36.525	37.055	37.230	23.960	265,625,429	15.50	9,729,859,464	2.051	0.190 usd	2.39	
updown	xlnx	-1.16%	$36.63	$37.07	-$0.43	3,113,994	$37.15	$36.53	$37.06	$37.23	$23.96	265.62b	15.25	$9.68b			2.43	
wallstreetsurvivor	xlnx	0.44%	36.63	37.07	0.16	3,126,011	37.15	36.53		37.23	23.96		15.50	$10b	2.10%	0.64 -	2.39	
yahoo-finance	xlnx	1.15%	36.63	37.10	0.42	3,143,268	37.15	36.53	37.06	37.23	23.96		15.33	9.73b	2.10%	0.76	2.39	
ycharts-com	xlnx	-1.09%	36.65		-0.41					37.23	23.96		15.33	9.57b	2.12%		2.39	
zacks	xlnx	(-1.16%)	36.63		-0.43	vol.  3,143,852	37.15	36.53		37.23	23.96		15.31	9.84 b	2.05	0.76	2.42	
advfn	tnc	0.54	41.25	40.96	0.22	53681	41.4	40.591										
barchart	tnc	+0.54%	41.25	40.96	+0.22	53,681	41.40	40.59	41.03	43.45	27.73		28.52	$787.88 m	1.7%	$0.68	+1.89	
barrons	tnc	0.54%	41.25	40.96	+0.22	51,562	41.40	40.591				19.33 million		$785.44 million	1.65%	$0.17		
bloomberg	tnc	0.536%	41.250	40.960	0.220	53,681	41.400	40.591		43.84	28.11	19.143mil	29.464	789.644mil	1.581	0.170 regular cash	1.400	
boston-com	tnc	+0.5362%	41.25 usd	40.96	+0.2200	53,681	41.40	40.59	41.03	43.84	28.11	19,142,889						
bostonmerchant	tnc	+0.5362%	41.25 usd	40.96	+0.2200	53,681	41.40	40.59	41.03	43.84	28.11	19,142,889						
business-insider	tnc	+0.5362%	41.25 usd	40.96	+0.2200	53,681	41.40	40.59	41.03	43.84	28.11	19,142,889						
chron	tnc	+0.5362%	41.25 usd	40.96	+0.2200	53,681	41.40	40.59	41.03	43.84	28.11	19,142,889						
cio-com	tnc	+0.54%	41.25 usd	40.96	+0.2200	53,681	41.40	40.59	41.03	43.84	28.11	19,142,889	22.92	790m	1.7	0.68		
cnn-money	tnc	+0.54%	41.25	40.96	+0.22	53,681	41.40	40.59	41.03				22.9	$789.6m	1.65%			
easystockalterts	tnc	0.54%	41.25	40.96	+0.22	53681	41.40	40.59	41.03	43.84	28.11		22.92				1.80	
eresearch-fidelity-com	tnc	0.54%	41.2500	40.9600	0.2200	53,681	41.4000	40.5910	41.0300	43.8400	28.1100	19,143,000	21.71	$785.44m	1.66%	$0.170000		
finance-abc7-com	tnc	+0.5362%	41.25 usd	40.96	+0.2200	53,681	41.40	40.59	41.03	43.84	28.11	19,142,889						
finance-abc7chicago-com	tnc	+0.5362%	41.25 usd	40.96	+0.2200	53,681	41.40	40.59	41.03	43.84	28.11	19,142,889						
financial-content	tnc	+0.5362%	41.25 usd	40.96	+0.2200	53,681	41.40	40.59	41.03	43.84	28.11	19,142,889						
finapps-forbes-com	tnc	0.5%	$41.25	40.96	0.22	53,681	41.40	40.59	41.03	43.84	28.11	19 mil	21.8	790 mil	1.6	0.68	1.89	
finviz	tnc	0.54%	41.25			53,681			41.03	-5.07%	48.79%	19.14m	21.94	789.53m		0.68	1.88	
fool	tnc	+0.54%	$41.25	$40.96	0.22	53,681	$41.40	$40.59	$41.03	$43.84	$28.11		21.70	$789.64m	2.40%	0.68		
foxbusiness	tnc		$41.25		+0.22	53,681			$41.03									
google-finance	tnc	(0.54%)	41.25	40.96	+0.22	53,681.00	41.40	40.59		43.84	28.11	19.14m	21.90	789.64m	1.65	0.17	1.88	
howthemarketworks	tnc	3.306%	41.25	40.96	1.32	51,562	41.4	40.591	39.93									
hpcwire	tnc	+0.5362%	41.25 usd	40.96	+0.2200	53,681	41.40	40.59	41.03	43.84	28.11	19,142,889						
insidestocks	tnc	+0.54%	41.25	40.96	+0.22	51562	41.40	40.59					price earnings ratio: 29.46					
investopedia	tnc	+0.54 %	$41.25	40.96	+0.22				41.03									
investorguide	tnc	+0.54%	41.25	40.96	+0.22		41.40	40.591		43.84	28.11		21.77	789.6m			1.885	
marketintellisearch	tnc	0.54 %	$41.25	$40.96	0.22	44.10k	$41.40	$40.59	$41.03			19.14m	21.82	0.79b	1.66 %		1.88	
marketwatch	tnc	+0.54%	$41.25	open: 40.96	+0.22	6,207	$41.40	$40.59	$41.03	$43.84	$28.11			$785.44m	1.65%	0.17		
minyanville	tnc	+0.5362%	41.25 usd	40.96	+0.2200	53,681	41.40	40.59	41.03	43.84	28.11	19,142,889						
msn-money	tnc	+0.54%	41.25	40.96	+0.22	53,681	41.40	40.59	41.03	43.84	28.11	19.14 mil	21.83	785.43 mil	1.66%	0.68	1.88	
nasdaq-com	tnc	0.54%	$ 41.25		0.22	53,681	$ 41.40	$ 40.591	$ 41.03	$ 43.84	$ 28.11	19,143,000	21.83	$ 789,648,750	1.66 %	$0.680000	$ 1.89	
optimum	tnc	+0.54%	41.25 ( 4:15 pm edt)	40.96	+0.22	53,681	41.40	40.59	41.03	43.84	28.11	19.14m	22.9	789.6m	1.65	0.68	1.80	
paidcontent	tnc	+0.5362%	41.25 usd	40.96	+0.2200	53,681	41.40	40.59	41.03	43.84	28.11	19,142,889						
pc-quote	tnc	0.54%	41.25	40.96	0.22	53,681	41.4	40.591	41.03	43.84	28.11	19,040,904	21.70899	785,437,000		0.17		
personal-wealth-biz	tnc	+0.54%	41.25	40.96		53,681	41.40	40.591	41.03	43.84	28.11		21.77		1.58	0.65	1.885	
predictwallstreet	tnc	+0.54%	41.25		+0.22	53,681												
raymond-james	tnc	0.54	41.25	40.96	0.22	53,681	41.40	40.59	41.25	43.84	28.11		21.26				1.94	
renewable-energy-world	tnc	+0.5362%	41.25 usd	40.96	+0.2200	53,681	41.40	40.59	41.03	43.84	28.11	19,142,889						
screamingmedia	tnc	+0.54%	$	open: 40.96	+0.22	6,207	$41.40	$40.59	$41.03	$43.84	$28.11			$785.44m	1.65%	0.17		
scroli	tnc	%	tnc			0												
simple-stock-quotes	tnc	+0.54%	last trade: 41.25		change: 0.220								p/e ratio: 21.77					
smartmoney	tnc	(0.54%)	41.25	$40.96	0.22	53,681	$41.40	$40.59	$41.03	$43.84	$28.11			785,400	1.66%	$0.17		
stocknod	tnc	+0.5362%	41.25 usd	40.96	+0.2200	53,681	41.40	40.59	41.03	43.84	28.11	19,142,889						
stockpickr	tnc	0.54%	$41.25 0.22 | 0.54%	40.96	0.22	53.68k	41.40	40.59	41.03	43.84	28.11							
stocksmart	tnc	.0 %	$36.5	38.39	0	4,828	38.3	36.5										
stocktwits	tnc	0.39%	41.19		+0.16													
streetinsider-com	tnc	0.54%	41.25	$40.96	+0.22	53,681	$41.40	$40.59	$41.03	$43.84	$28.11		22.92				$1.80	
thecramerreport	tnc		41.25	40.96	+0.22	53681	41.40	40.591										
thestree	tnc	0.54%	$41.25	40.96	0.22	53681	41.4	40.59	41.03	-43.84	28.11	1.9142889e7		7.85432736e8				
tickerspy	tnc	0.54%	$41.25	40.96	+0.22	53,681	41.40	40.59	41.03	43.84	28.11		21.7	785.4m	1.66%	$0.17		
tmx-quotemedia	tnc	0.54%	41.250	40.960	0.220	53,681	41.400	40.591	41.030	43.840	28.110	19,142,889	21.70	789,644,171	1.657	0.170 usd	1.89	
updown	tnc	0.54%	$41.25	$40.96	$0.22	47,762	$41.40	$40.59	$41.03	$43.84	$28.11	19.14b	21.17	$764m			1.94	
wallstreetsurvivor	tnc	3.31%	41.25	40.96	1.32	51,562	41.40	40.59		43.84	28.11		21.70	$785m	1.70%	0.59 -	1.80	
yahoo-finance	tnc	0.54%	41.25	40.96	0.22	53,681	41.40	40.59	41.03	43.84	28.11		21.88	789.61m	1.70%	0.68	1.89	
ycharts-com	tnc	+0.39%	41.19		+0.16					43.84	28.11		21.79	786.73m	1.99%		1.89	
zacks	tnc	(0.54%)	41.25		0.22	vol.  53,681	41.40	40.59		43.84	28.11		29.31	785.44 m	1.66	0.68	1.4	
advfn	tues	0.64	4.7	4.66	0.03	208623	4.7	4.53										
barchart	tues	+0.64%	4.70	4.66	+0.03	256,458	4.70	4.53	4.67	5.93	3.51		16.03	$202.43 m			+0.29	
barrons	tues	0.64%	4.70	4.66	+0.03	208,623	4.70	4.53				42.48 million		$200.42 million	tues has not issued dividends in more than 1 year.	$0.8		
bloomberg	tues	0.642%	4.700	4.660	0.030	208,623	4.700	4.530		5.93	3.51	43.102mil	16.207	202.578mil			0.290	
boston-com	tues	+0.6424%	4.700 usd	4.660	+0.0300	208,623	4.700	4.530	4.670	5.930	3.510	43,101,635						
bostonmerchant	tues	+0.6424%	4.700 usd	4.660	+0.0300	208,623	4.700	4.530	4.670	5.930	3.510	43,101,635						
business-insider	tues	+0.6424%	4.700 usd	4.660	+0.0300	208,623	4.700	4.530	4.670	5.930	3.510	43,101,635						
chron	tues	+0.6424%	4.700 usd	4.660	+0.0300	208,623	4.700	4.530	4.670	5.930	3.510	43,101,635						
cio-com	tues	+0.64%	4.700 usd	4.660	+0.0300	208,623	4.700	4.530	4.670	5.930	3.510	43,101,635	16.21	203m				
cnn-money	tues	+0.64%	4.70	4.66	+0.03	208,623	4.70	4.53	4.67				16.2	$202.6m				
easystockalterts	tues	0.64%	4.70	4.66	+0.03	208623	4.70	4.53	4.67	5.93	3.51		16.21				0.29	
eresearch-fidelity-com	tues	0.64%	4.7000	4.6600	0.0300	208,623	4.7000	4.5300	4.6700	5.9300	3.5100	43,102,000	16.10	$201.29m				
finance-abc7-com	tues	+0.6424%	4.700 usd	4.660	+0.0300	208,623	4.700	4.530	4.670	5.930	3.510	43,101,635						
finance-abc7chicago-com	tues	+0.6424%	4.700 usd	4.660	+0.0300	208,623	4.700	4.530	4.670	5.930	3.510	43,101,635						
financial-content	tues	+0.6424%	4.700 usd	4.660	+0.0300	208,623	4.700	4.530	4.670	5.930	3.510	43,101,635						
finapps-forbes-com	tues	0.6%	$4.70	4.66	0.03	208,623	4.70	4.53	4.67	5.93	3.51	43 mil		203 mil	0.0	0.00		
finviz	tues	0.64%	4.70			208,623			4.67	-20.74%	33.90%	43.10m	16.79	202.57m			0.28	
fool	tues	+0.64%	$4.70	$4.66	0.03	208,623	$4.70	$4.53	$4.67	$5.93	$3.51		16.10	$202.58m	15.70%	0.80		
foxbusiness	tues		$4.70		+0.03	208,758			$4.67									
google-finance	tues	(0.64%)	4.70	4.66	+0.03	208,623.00	4.70	4.53		5.93	3.51	43.10m	16.88	202.58m			0.28	
howthemarketworks	tues	1.075%	4.7	4.66	0.05	198,642	4.7	4.53	4.65									
hpcwire	tues	+0.6424%	4.700 usd	4.660	+0.0300	208,623	4.700	4.530	4.670	5.930	3.510	43,101,635						
insidestocks	tues	+0.64%	4.70	4.66	+0.03	208623	4.70	4.53										
investopedia	tues	+0.64 %	$4.70	4.66	+0.03				4.67									
investorguide	tues	+0.64%	4.70	4.65	+0.03		4.70	4.53		5.93	3.51		16.50	200.7m			0.283	
marketintellisearch	tues	0.64 %	$4.70	$4.65	0.03	197.20k	$4.70	$4.53	$4.67			43.10m	16.68	0.20b	0.0 %		0.28	
marketwatch	tues	+0.64%	$4.68	open: 4.66	+0.03	8,994	$4.70	$4.53	$4.67	$5.93	$3.51		3.88	$201.29m			1.21	
minyanville	tues	+0.6424%	4.700 usd	4.660	+0.0300	208,623	4.700	4.530	4.670	5.930	3.510	43,101,635						
msn-money	tues	+0.64%	4.70	4.66	+0.03	208,623	4.70	4.53	4.67	5.93	3.51	43.10 mil	16.79	201.28 mil			0.28	
nasdaq-com	tues	0.64%	$ 4.70	$ 4.66	0.03	208,623	$ 4.70	$ 4.53	$ 4.67	$ 5.93	$ 3.51	43,102,000	16.21	$ 202,579,400	17.13 %	$0.800000	$ 0.29	
optimum	tues	+0.64%	4.70 ( 4:30 pm edt)	4.66	+0.03	208,623	4.70	4.53	4.67	5.93	3.51	43.10m	16.2	202.6m			0.29	
paidcontent	tues	+0.6424%	4.700 usd	4.660	+0.0300	208,623	4.700	4.530	4.670	5.930	3.510	43,101,635						
pc-quote	tues	0.64%	4.7	4.66	0.03	208,623	4.7	4.53	4.67	5.93	3.51	42,826,872	16.67857	201,286,000		0.8		
personal-wealth-biz	tues	+0.64%	4.70	4.65		208,758	4.70	4.53	4.67	5.93	3.51		16.50			0.00	0.283	
predictwallstreet	tues	+0.64%	4.68		+0.03	208,623												
raymond-james	tues	0.64	4.70	4.66	0.03	208,623	4.70	4.53	4.70	5.93	3.51		16.21				0.29	
renewable-energy-world	tues	+0.6424%	4.700 usd	4.660	+0.0300	208,623	4.700	4.530	4.670	5.930	3.510	43,101,635						
screamingmedia	tues	+0.64%	$	open: 4.66	+0.03	8,994	$4.70	$4.53	$4.67	$5.93	$3.51		3.88	$201.29m			1.21	
scroli	tues	%	tues			0												
simple-stock-quotes	tues	+0.64%	last trade: 4.70		change: 0.030								p/e ratio: 16.5					
smartmoney	tues	(0.64%)	4.70	$4.66	0.03	208,623	$4.70	$4.53	$4.67	$5.93	$3.51			201,300	0.00%	$0.80		
stocknod	tues	+0.6424%	4.700 usd	4.660	+0.0300	208,623	4.700	4.530	4.670	5.930	3.510	43,101,635						
stockpickr	tues	0.64%	$4.70 0.03 | 0.64%	4.66	0.03	208.62k	4.70	4.53	4.67	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	0.64%	4.70	$4.66	+0.03	208,623	$4.70	$4.53	$4.67	$5.93	$3.51		16.21				$0.29	
thecramerreport	tues		4.70	4.65	+0.03	208623	4.70	4.53										
thestree	tues	0.64%	$4.7	4.66	0.03	208623	4.7	4.53	4.67	-5.93	3.51	4.3101635e7		2.01284635e8				
tickerspy	tues	0.64%	$4.70	4.66	+0.03	208,623	4.70	4.53	4.67	5.93	3.51		16.7	201.2m	0.00%	$0.80		
tmx-quotemedia	tues	0.64%	4.700	4.660	0.030	208,758	4.700	4.530	4.670	5.930	3.510	43,101,635	16.10	202,577,685			0.29	
updown	tues	0.64%	$4.70	$4.66	$0.03	199,299	$4.70	$4.53	$4.67	$5.93	$3.51	43.10b	16.11	$200m			0.29	
wallstreetsurvivor	tues	1.08%	4.70	4.66	0.05	198,642	4.70	4.53		5.93	3.53		16.10	$201m			0.25	
yahoo-finance	tues	0.64%	4.70	4.65	0.03	208,623	4.70	4.53	4.67	5.93	3.51		16.61	200.74m			0.28	
ycharts-com	tues	-0.21%	4.66		-0.01					5.93	3.51		16.07	200.71m	0.00%		0.29	
zacks	tues	(0.64%)	4.70		0.03	vol.  208,623	4.70	4.53		5.93	3.51		16.1	201.29 m	0.00	0.00	.29	
advfn	sf	-0.66	36.22	36.32	-0.24	353651	36.5	36.05										
barchart	sf	-0.66%	36.22	36.32	-0.24	353,651	36.50	36.05	36.46	49.94	28.59		16.30	$1.95 b			+0.18	
barrons	sf	0.66%	36.22	36.32	-0.24	347,429	36.50	36.05				57.67 million		$1.93 billion	sf has not issued dividends in more than 1 year.	$0.03		
bloomberg	sf	-0.658%	36.220	36.320	-0.240	353,651	36.500	36.050		49.94	28.59	53.720mil	16.666	1,945.740mil			2.173	
boston-com	sf	-0.6583%	36.22 usd	36.32	-0.2400	353,651	36.50	36.05	36.46	74.91	34.97	53,720,031						
bostonmerchant	sf	-0.6583%	36.22 usd	36.32	-0.2400	353,651	36.50	36.05	36.46	74.91	34.97	53,720,031						
business-insider	sf	-0.6583%	36.22 usd	36.32	-0.2400	353,651	36.50	36.05	36.46	74.91	34.97	53,720,031						
chron	sf	-0.6583%	36.22 usd	36.32	-0.2400	353,651	36.50	36.05	36.46	74.91	34.97	53,720,031						
cio-com	sf	-0.66%	36.22 usd	36.32	-0.2400	353,651	36.50	36.05	36.46	74.91	34.97	53,720,031	329.27	2b				
cnn-money	sf	-0.66%	36.22	36.32	-0.24	353,651	36.50	36.05	36.46				329.3	$1.9b				
easystockalterts	sf	-0.66%	36.22	36.32	-0.24	353651	36.50	36.05	36.46	74.91	34.97		329.27				0.11	
eresearch-fidelity-com	sf	-0.66%	36.2200	36.3200	-0.2400	353,651	36.5000	36.0500	36.4600	49.9400	28.5867	53,720,000	nm	$1.96b				
finance-abc7-com	sf	-0.6583%	36.22 usd	36.32	-0.2400	353,651	36.50	36.05	36.46	74.91	34.97	53,720,031						
finance-abc7chicago-com	sf	-0.6583%	36.22 usd	36.32	-0.2400	353,651	36.50	36.05	36.46	74.91	34.97	53,720,031						
financial-content	sf	-0.6583%	36.22 usd	36.32	-0.2400	353,651	36.50	36.05	36.46	74.91	34.97	53,720,031						
finapps-forbes-com	sf	-0.7%	$36.22	36.32	-0.24	353,651	36.50	36.05	36.46	49.94	28.58	54 mil		2 bil	0.0	0.00	-0.10	
finviz	sf	-0.66%	36.22			353,651			36.46	-27.47%	26.69%	53.72m		1.95b			-0.10	
fool	sf	-0.66%	$36.22	$36.32	-0.24	353,651	$36.50	$36.05	$36.46	$49.94	$28.59		321.70	$1.95b				
foxbusiness	sf		$36.22		-0.24	354,963			$36.46									
google-finance	sf	(-0.66%)	36.22	36.32	-0.24	353,651.00	36.50	36.05		49.94	28.59	53.72m		1.95b			-0.10	
howthemarketworks	sf	1.004%	36.22	36.32	0.36	347,429	36.5	36.05	35.86									
hpcwire	sf	-0.6583%	36.22 usd	36.32	-0.2400	353,651	36.50	36.05	36.46	74.91	34.97	53,720,031						
insidestocks	sf	-0.66%	36.22	36.32	-0.24	348572	36.50	36.05					price earnings ratio: 16.46					
investopedia	sf	-0.66 %	$36.22	36.32	-0.24				36.46									
investorguide	sf	-0.66%	36.22	36.32	-0.24		36.50	36.05		49.94	28.4533		222.32	1.917b			0.164	
marketintellisearch	sf	-0.66 %	$36.22	$36.32	-0.24	331.80k	$36.50	$36.05	$36.46			53.72m	0.00	1.96b	0.0 %		-0.10	
marketwatch	sf	-0.66%	$36.22	open: 36.32	-0.24	7,214	$36.50	$36.05	$36.46	$49.94	$28.59			$1.93b				
minyanville	sf	-0.6583%	36.22 usd	36.32	-0.2400	353,651	36.50	36.05	36.46	74.91	34.97	53,720,031						
msn-money	sf	-0.66%	36.22	36.32	-0.24	353,651	36.50	36.05	36.46	49.94	28.59	53.72 mil	452.75	1.96 bil			-0.10	
nasdaq-com	sf	0.66%	$ 36.22		0.24	353,651	$ 36.50	$ 36.05	$ 36.46	$ 49.94	$ 28.5867	53,720,000	201.22	$ 1,945,738,400			$ 0.18	
optimum	sf	-0.66%	36.22 ( 4:15 pm edt)	36.32	-0.24	353,651	36.50	36.05	36.46	74.91	34.97	53.72m	329.3	1.9b			0.11	
paidcontent	sf	-0.6583%	36.22 usd	36.32	-0.2400	353,651	36.50	36.05	36.46	74.91	34.97	53,720,031						
pc-quote	sf	-0.66%	36.22	36.32	-0.24	353,651	36.5	36.05	36.46	49.94	28.59	53,308,912	455.75	1,930,849,000				
personal-wealth-biz	sf	-0.66%	36.22	36.32	-0.24	354,963	36.50	36.05	36.46	49.94	28.4533		222.32			0.00	0.164	
predictwallstreet	sf	-0.66%	36.22		-0.24	353,651												
raymond-james	sf	-0.66	36.22	36.32	-0.24	353,651	36.50	36.05	36.22	49.97	28.60		113.19				0.32	
renewable-energy-world	sf	-0.6583%	36.22 usd	36.32	-0.2400	353,651	36.50	36.05	36.46	74.91	34.97	53,720,031						
screamingmedia	sf	-0.66%	$	open: 36.32	-0.24	7,214	$36.50	$36.05	$36.46	$49.94	$28.59			$1.93b				
scroli	sf	%	sf			0												
simple-stock-quotes	sf	-0.66%	last trade: 36.22		change: -0.240								p/e ratio: 222.32					
smartmoney	sf	(-0.66%)	36.22	$36.32	-0.24	353,651	$36.50	$36.05	$36.46	$49.94	$28.59			1,958,600	0.00%	$0.03		
stocknod	sf	-0.6583%	36.22 usd	36.32	-0.2400	353,651	36.50	36.05	36.46	74.91	34.97	53,720,031						
stockpickr	sf	-0.66%	$36.22 -0.24 | -0.66%	36.32	-0.24	353.65k	36.50	36.05	36.46	49.94	28.59							
stocksmart	sf	.0 %	$38.19	62.27	0	28,369	40.17	38.16										
stocktwits	sf	-0.71%	36.20		-0.26													
streetinsider-com	sf	0.66%	36.22	$36.32	-0.24	353,651	$36.50	$36.05	$36.46	$74.91	$34.97		329.27				$0.11	
thecramerreport	sf		36.22	36.32	-0.24	353651	36.50	36.05										
thestree	sf	-0.66%	$36.22	36.32	-0.24	353651	36.5	36.05	36.46	-49.94	28.59	5.3720031e7		1.95863233e9				
tickerspy	sf	-0.66%	$36.22	36.32	-0.24	353,651	36.50	36.05	36.46	49.94	28.59		455.8	1.9b	0.00%	$0.00		
tmx-quotemedia	sf	-0.66%	36.220	36.320	-0.240	354,963	36.500	36.050	36.460	49.940	28.587	53,720,031	321.70	1,945,739,523			0.11	
updown	sf	-0.66%	$36.22	$36.32	-$0.24	346,329	$36.50	$36.05	$36.46	$49.94	$28.59	53.72b	191.87	$1.92b			0.19	
wallstreetsurvivor	sf	1.00%	36.22	36.32	0.36	347,429	36.50	36.05		49.94	28.72		321.70	$2b			0.03	
yahoo-finance	sf	0.66%	36.22	36.32	0.24	353,651	36.50	36.05	36.46	49.94	28.59		220.85	1.92b			0.16	
ycharts-com	sf	-0.71%	36.20		-0.26					49.94	28.59		434.57	1.95b	0.00%		0.08	
zacks	sf	(-0.66%)	36.22		-0.24	vol.  353,651	36.50	36.05		49.94	28.45		16.57	1.93 b	0.00	0.00	2.2	
advfn	dtv	0.48	52.01	51.85	0.25	4245037	52.39	51.61										
barchart	dtv	+0.48%	52.01	51.87	+0.25	3,765,921	52.39	51.61	51.76	52.39	33.70		18.75	$41.17 b			+2.56	
barrons	dtv	0.48%	52.01	51.85	+0.25	4.245m	52.39	51.61				767.79 million		$39.93 billion	dtv has not issued dividends in more than 1 year.			
bloomberg	dtv	0.483%	52.010	51.850	0.250	4,245,037	52.390	51.610		52.39	33.70	767.785mil	19.121	39,932.520mil			2.720	
boston-com	dtv	+0.4830%	52.01 usd	51.85	+0.2500	4,235,429	52.39	51.61	51.76	51.84	33.70	767,785,409						
bostonmerchant	dtv	+0.4830%	52.01 usd	51.85	+0.2500	4,235,429	52.39	51.61	51.76	51.84	33.70	767,785,409						
business-insider	dtv	+0.4830%	52.01 usd	51.85	+0.2500	4,235,429	52.39	51.61	51.76	51.84	33.70	767,785,409						
chron	dtv	+0.4830%	52.01 usd	51.85	+0.2500	4,235,429	52.39	51.61	51.76	51.84	33.70	767,785,409						
cio-com	dtv	+0.48%	52.01 usd	51.85	+0.2500	4,235,429	52.39	51.61	51.76	51.84	33.70	767,785,409	19.05	40b				
cnn-money	dtv	+0.48%	52.01	51.85	+0.25	4,244,937	52.39	51.61	51.76				19.1	$39.9b				
easystockalterts	dtv	0.48%	52.01	51.85	+0.25	4199239	52.39	51.61	51.76	51.84	33.44		19.05				2.73	
eresearch-fidelity-com	dtv	0.48%	52.0100	51.8500	0.2500	4,245,037	52.3900	51.6100	51.7600	51.8400	33.4400	767,785,000	18.89	$39.74b				
finance-abc7-com	dtv	+0.4830%	52.01 usd	51.85	+0.2500	4,235,429	52.39	51.61	51.76	51.84	33.70	767,785,409						
finance-abc7chicago-com	dtv	+0.4830%	52.01 usd	51.85	+0.2500	4,235,429	52.39	51.61	51.76	51.84	33.70	767,785,409						
financial-content	dtv	+0.4830%	52.01 usd	51.85	+0.2500	4,235,429	52.39	51.61	51.76	51.84	33.70	767,785,409						
finapps-forbes-com	dtv	0.5%	$52.01	51.85	0.25	4,245,037	52.39	51.61	51.76	51.84	33.70	768 mil	20.3	40 bil	0.0	0.00	2.56	
finviz	dtv	0.48%	52.01			4,244,668			51.76	0.33%	55.53%	767.79m	18.89	39.74b			2.74	
fool	dtv	+0.48%	$52.01	$51.85	0.25	4,244,937	$52.39	$51.61	$51.76	$51.84	$33.44		19.00	$39.93b				
foxbusiness	dtv		$52.01		+0.25	4,377,457			$51.76									
google-finance	dtv	(0.48%)	52.01	51.85	+0.25	4.25m	52.39	51.61		52.39	33.44	767.79m	18.99	39.93b			2.74	
howthemarketworks	dtv	2.342%	52.01	51.85	1.19	4,235,429	52.39	51.61	50.82									
hpcwire	dtv	+0.4830%	52.01 usd	51.85	+0.2500	4,235,429	52.39	51.61	51.76	51.84	33.70	767,785,409						
insidestocks	dtv	+0.48%	52.01	51.87	+0.25	3550189	52.39	51.61					price earnings ratio: 18.98					
investopedia	dtv	+0.48 %	$52.01	51.85	+0.25				51.76									
investorguide	dtv	+0.48%	52.01	51.85	+0.25		52.39	51.61		50.80	33.25		19.00	39.932b			2.724	
marketintellisearch	dtv	0.48 %	$52.01	$51.85	0.25	4195.30k	$52.39	$51.61	$51.76			767.79m	18.89	39.74b	0.0 %		2.74	
marketwatch	dtv	+0.48%	$52.01	open: 51.85	+0.25	18,481	$52.39	$51.61	$51.76	$52.39	$33.70			$39.93b				
minyanville	dtv	+0.4830%	52.01 usd	51.85	+0.2500	4,235,429	52.39	51.61	51.76	51.84	33.70	767,785,409						
msn-money	dtv	+0.48%	52.01	51.85	+0.25	4.25 mil	52.39	51.61	51.76	51.84	33.44	767.79 mil	20.32	39.74 bil			2.74	
nasdaq-com	dtv	0.48%	$ 52.01	$ 51.85	0.25	4,245,037	$ 52.39	$ 51.61	$ 51.76	$ 51.84	$ 33.44	767,785,000	20.32	$ 39,932,497,850			$ 2.56	
optimum	dtv	+0.48%	52.01 ( 4:00 pm edt)	51.85	+0.25	4,235,429	52.39	51.61	51.76	51.84	33.44	767.79m	19.1	39.9b			2.73	
paidcontent	dtv	+0.4830%	52.01 usd	51.85	+0.2500	4,235,429	52.39	51.61	51.76	51.84	33.70	767,785,409						
pc-quote	dtv	0.48%	52.01	51.85	0.25	4,270,691	52.39	51.61	51.76	51.84	33.44	764,094,405	20.21875	39,740,550,000				
personal-wealth-biz	dtv	+0.48%	52.01	51.85		4,377,357	52.39	51.61	51.76	50.80	33.25		19.00			0.00	2.724	
predictwallstreet	dtv	+0.48%	52.01		+0.25	4,245,037												
raymond-james	dtv	0.48	52.01	51.85	0.25	4,245,037	52.39	51.61	52.01	51.84	33.70		18.84				2.76	
renewable-energy-world	dtv	+0.4830%	52.01 usd	51.85	+0.2500	4,235,429	52.39	51.61	51.76	51.84	33.70	767,785,409						
screamingmedia	dtv	+0.48%	$	open: 51.85	+0.25	18,481	$52.39	$51.61	$51.76	$52.39	$33.70			$39.93b				
scroli	dtv	0.48%	dtv 52.01	51.85	0.25	3,597,659	52.39	51.61	51.76	52.39	33.44		18.99				2.74	
simple-stock-quotes	dtv	+0.48%	last trade: 52.01		change: 0.250								p/e ratio: 19.0					
smartmoney	dtv	(0.48%)	52.01	$51.85	0.25	4,245,037	$52.39	$51.61	$51.76	$51.84	$33.44			39,740,600	0.00%	$0.00		
stocknod	dtv	+0.4830%	52.01 usd	51.85	+0.2500	4,235,429	52.39	51.61	51.76	51.84	33.70	767,785,409						
stockpickr	dtv	0.48%	$52.01 0.25 | 0.48%	51.85	0.25	4.24m	52.39	51.61	51.76	51.84	33.44							
stocksmart	dtv	.0 %	$49.67	40.1	0	873,308	50.45	49.62										
stocktwits	dtv	0.48%	52.01		+0.25													
streetinsider-com	dtv	0.48%	52.01	$51.85	+0.25	4,199,239	$52.39	$51.61	$51.76	$51.84	$33.44		19.05				$2.73	
thecramerreport	dtv		52.32	51.85	+0.56	2160223	52.34	51.61										
thestree	dtv	0.48%	$52.01	51.85	0.25	4244768	52.39	51.61	51.76	-51.84	33.44	7.67785409e8		3.974057277e10				
tickerspy	dtv	0.48%	$52.01	51.85	+0.25	4,244,768	52.39	51.61	51.76	51.84	33.44		20.2	40.2b	0.00%	$0.00		
tmx-quotemedia	dtv	0.48%	52.010	51.850	0.250	4,373,770	52.390	51.610	51.760	51.840	33.700	767,785,409	19.00	39,932,519,122			2.73	
updown	dtv	0.48%	$52.01	$51.85	$0.25	4,244,568	$52.39	$51.61	$51.76	$51.84	$33.70	767.78b	18.69	$39.01b			2.77	
wallstreetsurvivor	dtv	2.34%	52.01	51.85	1.19	4,235,429	52.39	51.61		51.84	36.95		19.00	$40b			2.30	
yahoo-finance	dtv	0.48%	52.01	51.85	0.25	4,244,937	52.39	51.61	51.76	52.39	33.44		19.09	39.93b			2.72	
ycharts-com	dtv	+0.48%	52.01		+0.25					51.84	33.70		20.32	41.17b	0.00%		2.56	
zacks	dtv	(0.48%)	52.01		0.25	vol.  4,245,037	52.39	51.61		52.39	33.25		19.1	39.74 b	0.00	0.00	2.71	
advfn	sti	-2.04	25.87	26.4	-0.54	4275108	26.4	25.5399										
barchart	sti	-2.04%	25.87	26.40	-0.54	4,275,108	26.40	25.54	26.41	33.12	21.91		50.59	$13.86 b	0.16%	$0.04	+0.37	
barrons	sti	2.04%	25.87	26.40	-0.54	4.217m	26.40	25.54				495.00 million		$14.18 billion	0.15%	$0.01		
bloomberg	sti	-2.045%	25.870	26.400	-0.540	4,275,108	26.400	25.540		33.14	21.94	536.889mil	41.458	13,889.310mil	0.155	0.010 regular cash	0.624	
boston-com	sti	-2.045%	25.87 usd	26.40	-0.5400	4,275,108	26.40	25.54	26.41	33.14	21.94	536,888,834						
bostonmerchant	sti	-2.045%	25.87 usd	26.40	-0.5400	4,275,108	26.40	25.54	26.41	33.14	21.94	536,888,834						
business-insider	sti	-2.045%	25.87 usd	26.40	-0.5400	4,275,108	26.40	25.54	26.41	33.14	21.94	536,888,834						
chron	sti	-2.045%	25.87 usd	26.40	-0.5400	4,275,108	26.40	25.54	26.41	33.14	21.94	536,888,834						
cio-com	sti	-2.04%	25.87 usd	26.40	-0.5400	4,275,108	26.40	25.54	26.41	33.14	21.94	536,888,834	69.92	14b	0.2	0.04		
cnn-money	sti	-2.04%	25.87	26.40	-0.54	4,275,108	26.40	25.54	26.41				69.9	$13.9b	0.15%			
easystockalterts	sti	-2.05%	25.87	26.40	-0.54	4275108	26.40	25.54	26.41	33.14	21.94		69.92				0.37	
eresearch-fidelity-com	sti	-2.04%	25.8700	26.4000	-0.5400	4,275,108	26.4000	25.5399	26.4100	33.1400	21.9400	536,889,000	71.38	$14.18b	0.15%	$0.010000		
finance-abc7-com	sti	-2.045%	25.87 usd	26.40	-0.5400	4,275,108	26.40	25.54	26.41	33.14	21.94	536,888,834						
finance-abc7chicago-com	sti	-2.045%	25.87 usd	26.40	-0.5400	4,275,108	26.40	25.54	26.41	33.14	21.94	536,888,834						
financial-content	sti	-2.045%	25.87 usd	26.40	-0.5400	4,275,108	26.40	25.54	26.41	33.14	21.94	536,888,834						
finapps-forbes-com	sti	-2.0%	$25.87	26.40	-0.54	4,275,108	26.40	25.54	26.41	33.14	21.94	537 mil	69.9	14 bil	0.2	0.04	0.37	
finviz	sti	-2.04%	25.87			4,274,608			26.41	-21.89%	18.12%	536.89m	71.86	13.89b		0.04	0.36	
fool	sti	-2.04%	$25.87	$26.40	-0.54	4,274,608	$26.40	$25.54	$26.41	$33.14	$21.94		71.40	$13.89b	0.20%	0.04		
foxbusiness	sti		$25.87		-0.54	4,275,108			$26.41									
google-finance	sti	(-2.04%)	25.87	26.40	-0.54	4.27m	26.40	25.54		33.14	21.94	536.89m	72.04	13.89b	0.15	0.01	0.36	
howthemarketworks	sti	0.271%	25.87	26.4	0.07	4,217,255	26.4	25.5399	25.8									
hpcwire	sti	-2.045%	25.87 usd	26.40	-0.5400	4,275,108	26.40	25.54	26.41	33.14	21.94	536,888,834						
insidestocks	sti	-2.04%	25.87	26.40	-0.54	4227055	26.40	25.54					price earnings ratio: 50.73					
investopedia	sti	-2.04 %	$25.87	26.40	-0.54				26.41									
investorguide	sti	-2.04%	25.87	26.40	-0.54		26.40	25.5399		33.14	21.94		71.96	12.926b			0.367	
marketintellisearch	sti	-2.04 %	$25.87	$26.40	-0.54	4155.60k	$26.40	$25.54	$26.41			536.89m	73.36	14.18b	0.15 %		0.36	
marketwatch	sti	-2.04%	$25.97	open: 26.40	-0.54	57,924	$26.40	$25.54	$26.41	$33.14	$21.94		4.36	$14.18b	0.15%	0.01	5.93	
minyanville	sti	-2.045%	25.87 usd	26.40	-0.5400	4,274,608	26.40	25.54	26.41	33.14	21.94	536,888,834						
msn-money	sti	-2.04%	25.87	26.40	-0.54	4.27 mil	26.40	25.54	26.41	33.14	21.94	536.89 mil	71.86	14.18 bil	0.15%	0.04	0.36	
nasdaq-com	sti	2.04%	$ 25.87		0.54	4,274,608	$ 26.40	$ 25.5399	$ 26.41	$ 33.14	$ 21.94	536,889,000	69.92	$ 13,889,318,430	0.15 %	$0.040000	$ 0.37	
optimum	sti	-2.04%	25.87 ( 4:15 pm edt)	26.40	-0.54	4,274,608	26.40	25.54	26.41	33.14	21.94	536.89m	69.9	13.9b	0.15	0.04	0.37	
paidcontent	sti	-2.045%	25.87 usd	26.40	-0.5400	4,274,608	26.40	25.54	26.41	33.14	21.94	536,888,834						
pc-quote	sti	-2.04%	25.87	26.4	-0.54	4,275,108	26.4	25.5399	26.41	33.14	21.94	548,095,787	73.36111	14,179,238,000		0.01		
personal-wealth-biz	sti	-2.04%	25.87	26.40	-0.54	4,275,108	26.40	25.5399	26.41	33.14	21.94		71.96		0.15	0.04	0.367	
predictwallstreet	sti	-2.04%	25.87		-0.54	4,274,608												
raymond-james	sti	-2.04	25.87	26.40	-0.54	4,274,608	26.40	25.54	25.87	33.14	21.94		69.92				0.37	
renewable-energy-world	sti	-2.045%	25.87 usd	26.40	-0.5400	4,274,608	26.40	25.54	26.41	33.14	21.94	536,888,834						
screamingmedia	sti	-2.04%	$	open: 26.40	-0.54	57,924	$26.40	$25.54	$26.41	$33.14	$21.94		72.57	$13.85b	0.15%	0.01	0.36	
scroli	sti	-2.04%	sti 25.87	26.40	-0.54	3,659,924	26.40	25.54	26.41	33.14	21.94		72.04				0.36	
simple-stock-quotes	sti	-2.04%	last trade: 25.87		change: -0.540								p/e ratio: 71.96					
smartmoney	sti	(-2.04%)	25.87	$26.40	-0.54	4,274,608	$26.40	$25.54	$26.41	$33.14	$21.94			14,179,200	0.15%	$0.01		
stocknod	sti	-2.045%	25.87 usd	26.40	-0.5400	4,274,608	26.40	25.54	26.41	33.14	21.94	536,888,834						
stockpickr	sti	-2.04%	$25.87 -0.54 | -2.04%	26.40	-0.54	4.27m	26.40	25.54	26.41	33.14	21.94							
stocksmart	sti	.0 %	$26.31	29.26	0	707,583	27.9	26.175										
stocktwits	sti	-2.12%	25.85		-0.56													
streetinsider-com	sti	2.04%	25.87	$26.40	-0.54	4,275,108	$26.40	$25.54	$26.41	$33.14	$21.94		69.92				$0.37	
thecramerreport	sti		26.41	25.79	+0.61	3950642	26.5172	25.69										
thestree	sti	-2.04%	$25.87	26.4	-0.54	4274608	26.4	25.54	26.41	-33.14	21.94	5.36888834e8		1.4179234106e10				
tickerspy	sti	-2.04%	$25.87	26.40	-0.54	4,275,108	26.40	25.54	26.41	33.14	21.94		73.4	14.1b	0.15%	$0.01		
tmx-quotemedia	sti	-2.04%	25.870	26.400	-0.540	4,275,108	26.400	25.540	26.410	33.140	21.940	536,888,834	71.40	13,889,314,136	0.155	0.010 usd	0.37	
updown	sti	-2.04%	$25.87	$26.40	-$0.54	4,207,678	$26.40	$25.54	$26.41	$33.14	$21.94	536.88b	72.81	$13.85b			0.36	
wallstreetsurvivor	sti	0.27%	25.87	26.40	0.07	4,217,255	26.40	25.54		33.14	21.94		71.40	$14b	0.20%	0.04 -	-0.18	
yahoo-finance	sti	2.04%	25.87	26.40	0.54	4,274,608	26.40	25.54	26.41	33.14	21.94		70.49	12.93b	0.20%	0.04	0.37	
ycharts-com	sti	-2.12%	25.85		-0.56					33.14	21.94		71.81	13.85b	0.20%		0.36	
zacks	sti	(-2.04%)	25.87		-0.54	vol.  4,274,608	26.40	25.54		33.14	21.79		51.78	14.18 b	0.15	0.04	.51	
advfn	fcel	4.48	1.4	1.37	0.06	1442206	1.44	1.35										
barchart	fcel	+4.48%	1.40	1.37	+0.06	1,510,933	1.44	1.35	1.34	2.41	0.98		0.00	$173.94 m			-0.60	
barrons	fcel	4.48%	1.40	1.37	+0.06	1.407m	1.44	1.35				93.93 million		$171.49 million	fcel has not issued dividends in more than 1 year.			
bloomberg	fcel	4.478%	1.400	1.370	0.060	1,442,206	1.440	1.350		2.41	0.98	126.976mil		177.766mil			-0.520	
boston-com	fcel	+4.478%	1.400 usd	1.370	+0.0600	1,348,189	1.440	1.350	1.340	2.410	0.9801	126,975,692						
bostonmerchant	fcel	+4.478%	1.400 usd	1.370	+0.0600	1,348,189	1.440	1.350	1.340	2.410	0.9801	126,975,692						
business-insider	fcel	+4.478%	1.400 usd	1.370	+0.0600	1,348,189	1.440	1.350	1.340	2.410	0.9801	126,975,692						
chron	fcel	+4.478%	1.400 usd	1.370	+0.0600	1,348,189	1.440	1.350	1.340	2.410	0.9801	126,975,692						
cio-com	fcel	+4.48%	1.400 usd	1.370	+0.0600	1,348,189	1.440	1.350	1.340	2.410	0.9801	126,975,692		178m				
cnn-money	fcel	+4.48%	1.40	1.37	+0.06	1,442,206	1.44	1.35	1.34				nm	$177.8m				
easystockalterts	fcel	4.38%	1.40	1.37	+0.06	1346634	1.44	1.35	1.34	2.41	0.98						-0.60	
eresearch-fidelity-com	fcel	4.48%	1.4000	1.3700	0.0600	1,442,206	1.4400	1.3500	1.3400	2.4100	0.9801	126,976,000	nm	$170.15m				
finance-abc7-com	fcel	+4.478%	1.400 usd	1.370	+0.0600	1,348,189	1.440	1.350	1.340	2.410	0.9801	126,975,692						
finance-abc7chicago-com	fcel	+4.478%	1.400 usd	1.370	+0.0600	1,348,189	1.440	1.350	1.340	2.410	0.9801	126,975,692						
financial-content	fcel	+4.478%	1.400 usd	1.370	+0.0600	1,348,189	1.440	1.350	1.340	2.410	0.9801	126,975,692						
finapps-forbes-com	fcel	4.5%	$1.40	1.37	0.06	1,442,206	1.44	1.35	1.34	2.41	0.98	127 mil		178 mil	0.0	0.00	-0.60	
finviz	fcel	4.48%	1.40			1,440,651			1.34	-41.91%	42.86%	126.98m		170.15m			-0.60	
fool	fcel	+5.15%	$1.41	$1.37	0.07	1,216,470	$1.44	$1.35	$1.34	$2.41	$0.98		0.00	$178.91m				
foxbusiness	fcel		$1.40		+0.06	1,462,519			$1.34									
google-finance	fcel	(5.97%)	1.42	1.37	+0.08	1.44m	1.44	1.35		2.41	0.98	126.98m		180.31m			-0.60	
howthemarketworks	fcel	6.87%	1.4	1.37	0.09	1,348,189	1.44	1.35	1.31									
hpcwire	fcel	+4.478%	1.400 usd	1.370	+0.0600	1,348,189	1.440	1.350	1.340	2.410	0.9801	126,975,692						
insidestocks	fcel	+4.48%	1.40	1.37	+0.06	1462519	1.44	1.35										
investopedia	fcel	+4.48 %	$1.40	1.37	+0.06				1.34									
investorguide	fcel	+5.22%	1.41	1.36	+0.07		1.44	1.35		2.72	0.98			179.0m			-0.618	
marketintellisearch	fcel	4.48 %	$1.40	$1.37	0.06	1411.00k	$1.44	$1.35	$1.34			126.98m	0.00	0.17b	0.0 %		-0.60	
marketwatch	fcel	+5.97%	$1.42	open: 1.37	+0.08	51,642	$1.44	$1.35	$1.34	$2.41	$0.98			$171.49m				
minyanville	fcel	+4.478%	1.400 usd	1.370	+0.0600	1,348,189	1.440	1.350	1.340	2.410	0.9801	126,975,692						
msn-money	fcel	+4.48%	1.40	1.37	+0.06	1.44 mil	1.44	1.35	1.34	2.41	0.98	126.98 mil	-2.33	170.15 mil			-0.60	
nasdaq-com	fcel	4.48%	$ 1.40	$ 1.37	0.06	1,442,206	$ 1.44	$ 1.35	$ 1.34	$ 2.41	$ 0.9801	124,236,000		$ 173,930,400			$ -0.60	
optimum	fcel	+4.48%	1.40 ( 4:00 pm edt)	1.37	+0.06	1,346,634	1.44	1.35	1.34	2.41	0.98	126.98m		177.8m			-0.60	
paidcontent	fcel	+4.478%	1.400 usd	1.370	+0.0600	1,348,189	1.440	1.350	1.340	2.410	0.9801	126,975,692						
pc-quote	fcel	4.48%	1.4	1.37	0.06	1,448,767	1.44	1.35	1.34	2.41	0.98	121,534,143	-2.23333	170,148,000				
personal-wealth-biz	fcel	+4.48%	1.40	1.36		1,462,519	1.44	1.35	1.34	2.72	0.98					0.00	-0.618	
predictwallstreet	fcel	+4.48%	1.40		+0.06	1,442,206												
raymond-james	fcel	4.48	1.40	1.37	0.06	1,442,206	1.44	1.35	1.40	2.41	0.98						-0.61	
renewable-energy-world	fcel	+4.478%	1.400 usd	1.370	+0.0600	1,348,189	1.440	1.350	1.340	2.410	0.9801	126,975,692						
screamingmedia	fcel	+5.97%	$	open: 1.37	+0.08	41,334	$1.44	$1.35	$1.34	$2.41	$0.98			$171.49m				
scroli	fcel	%	fcel			0												
simple-stock-quotes	fcel	+4.48%	last trade: 1.40		change: 0.060													
smartmoney	fcel	(4.48%)	1.40	$1.37	0.06	1,442,206	$1.44	$1.35	$1.34	$2.41	$0.98			170,100	0.00%	$0.00		
stocknod	fcel	+4.478%	1.400 usd	1.370	+0.0600	1,348,189	1.440	1.350	1.340	2.410	0.9801	126,975,692						
stockpickr	fcel	4.48%	$1.40 0.06 | 4.48%	1.37	0.06	1.44m	1.44	1.35	1.34	2.41	0.98							
stocksmart	fcel	.0 %	$1.77	2.27	0	480,026	1.91	1.76										
stocktwits	fcel	5.22%	1.41		+0.07													
streetinsider-com	fcel	4.48%	1.40	$1.37	+0.06	1,346,634	$1.44	$1.35	$1.34	$2.41	$0.98						$-0.60	
thecramerreport	fcel		1.40	1.36	+0.06	1442206	1.44	1.35										
thestree	fcel	4.48%	$1.4	1.37	0.06	1442206	1.44	1.35	1.34	-2.41	0.98	1.26975692e8		1.70147427e8				
tickerspy	fcel	4.48%	$1.40	1.37	+0.06	1,442,206	1.44	1.35	1.34	2.41	0.98		-2.2	169.7m	0.00%	$0.00		
tmx-quotemedia	fcel	4.48%	1.400	1.370	0.060	1,462,519	1.440	1.350	1.340	2.410	0.980	126,975,692		177,765,969			-0.60	
updown	fcel	4.48%	$1.40	$1.37	$0.06	1,407,218	$1.44	$1.35	$1.34	$2.41	$0.98	124.23b		$166m			-0.61	
wallstreetsurvivor	fcel	6.87%	1.40	1.37	0.09	1,346,634	1.44	1.35		2.41	0.98			$170m			-0.63	
yahoo-finance	fcel	4.48%	1.40	1.36	0.06	1,442,206	1.44	1.35	1.34	2.41	0.98			177.76m			-0.62	
ycharts-com	fcel	+5.22%	1.41		+0.07					2.41	0.98			175.18m	0.00%		-0.59	
zacks	fcel	(4.48%)	1.40		0.06	vol.  1,442,206	1.44	1.35		2.41	0.98			170.15 m	0.00	0.00	-.46	
advfn	stu	0.00	32.44		0.0													
barrons	stu																	
bloomberg	stu																	
boston-com	stu	-1.208%	76.07 eur		-0.9300	41												
bostonmerchant	stu	-1.208%	76.07 eur		-0.9300	41												
business-insider	stu	-1.208%	76.07 eur		-0.9300	41												
chron	stu	-1.208%	76.07 eur		-0.9300	41												
cio-com	stu	-1.21%	76.07 eur	76.63	-0.9300	41	76.63	76.07	77.00	81.33	68.45	200,000		15m				
cnn-money	stu																	
easystockalterts	stu	0.00%	32.44	20.90	+0.00	364635	32.44	32.44	32.44	50.22	17.81						-24.02	
finance-abc7-com	stu	-1.208%	76.07 eur		-0.9300	41												
finance-abc7chicago-com	stu	-1.208%	76.07 eur		-0.9300	41												
financial-content	stu	-1.208%	76.07 eur		-0.9300	41												
fool	stu																	
foxbusiness	stu		$32.44		-0.02	718,946			$32.46									
google-finance	stu																	
howthemarketworks	stu																	
hpcwire	stu	-1.208%	76.07 eur		-0.9300	41												
insidestocks	stu																	
investorguide	stu		0.00															
marketintellisearch	stu	1.42 %	$9.97	$9.84	0.14	498.20k	$9.98	$9.75	$9.83						%			
marketwatch	stu																	
minyanville	stu	-1.208%	76.07 eur		-0.9300	41												
msn-money	stu																	
paidcontent	stu	-1.208%	76.07 eur		-0.9300	41												
pc-quote	stu	0.00%				0						0		0				
personal-wealth-biz	stu					0												
raymond-james	stu																	
renewable-energy-world	stu	-1.208%	76.07 eur		-0.9300	41												
screamingmedia	stu																	
scroli	stu	%	stu			0												
simple-stock-quotes	stu		last trade: 0.00		change: 0.000													
smartmoney	stu																	
stocknod	stu	-1.208%	76.07 eur		-0.9300	41												
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	$20.90		364,635	$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					vol.  0												
advfn	gksr	1.59	35.11	34.39	0.55	79204	35.12	34.18										
barchart	gksr	+1.48%	35.07	34.39	+0.51	73,386	35.12	34.18	34.56	35.12	19.02		21.85	$655.46 m	1.12%	$0.38	+2.00	
barrons	gksr	1.59%	35.11	34.39	+0.55	77,136	35.12	34.39				18.35 million		$646.65 million	1.08%	$0.1		
bloomberg	gksr	1.591%	35.110	34.390	0.550	79,204	35.120	34.180		35.12	19.28	18.711mil	20.775	656.944mil	1.082	0.095 regular cash	1.690	
boston-com	gksr	+1.591%	35.11 usd	34.39	+0.5500	79,204	35.12	34.18	34.56	34.90	19.28	18,711,022						
bostonmerchant	gksr	+1.591%	35.11 usd	34.39	+0.5500	79,204	35.12	34.18	34.56	34.90	19.28	18,711,022						
business-insider	gksr	+1.591%	35.11 usd	34.39	+0.5500	79,204	35.12	34.18	34.56	34.90	19.28	18,711,022						
chron	gksr	+1.591%	35.11 usd	34.39	+0.5500	79,204	35.12	34.18	34.56	34.90	19.28	18,711,022						
cio-com	gksr	+1.59%	35.11 usd	34.39	+0.5500	79,204	35.12	34.18	34.56	34.90	19.28	18,711,022	17.55	657m	1.1	0.38		
cnn-money	gksr	+1.48%today&rsquo;s change	35.07data as of 3:59pm et	34.39	+0.51	72,495	35.12	34.18	34.56				17.5	$656.2m	1.08%			
easystockalterts	gksr	1.60%	35.11	34.39	+0.55	78216	35.12	34.18	34.56	34.90	19.28		17.56				2.00	
eresearch-fidelity-com	gksr	1.59%	35.1100	34.3900	0.5500	79,204	35.1200	34.1800	34.5600	34.9000	19.2800	18,711,000	17.28	$646.65m	1.10%	$0.095000		
finance-abc7-com	gksr	+1.591%	35.11 usd	34.39	+0.5500	78,216	35.12	34.18	34.56	34.90	19.28	18,711,022						
finance-abc7chicago-com	gksr	+1.591%	35.11 usd	34.39	+0.5500	78,216	35.12	34.18	34.56	34.90	19.28	18,711,022						
financial-content	gksr	+1.591%	35.11 usd	34.39	+0.5500	78,216	35.12	34.18	34.56	34.90	19.28	18,711,022						
finapps-forbes-com	gksr	1.6%	$35.11	34.39	0.55	78,216	35.12	34.18	34.56	34.90	19.28	19 mil	17.6	657 mil	1.1	0.38	2.00	
finviz	gksr	1.59%	35.11			78,216			34.56	0.90%	84.64%	18.71m	17.28	646.62m		0.38	2.00	
fool	gksr	+1.59%	$35.11	$34.39	0.55	78,216	$35.12	$34.18	$34.56	$34.90	$19.28		17.30	$656.94m	1.20%	0.38		
foxbusiness	gksr		$35.11		+0.55	83,178			$34.56									
google-finance	gksr	(1.59%)	35.11	34.39	+0.55	78,216.00	35.12	34.18		35.12	19.28	18.71m	17.59	656.94m	1.08	0.09	2.00	
howthemarketworks	gksr	3.692%	35.11	34.39	1.25	78,216	35.12	34.18	33.86									
hpcwire	gksr	+1.591%	35.11 usd	34.39	+0.5500	78,216	35.12	34.18	34.56	34.90	19.28	18,711,022						
insidestocks	gksr	+1.59%	35.11	34.39	+0.55	81478	35.12	34.18					price earnings ratio: 22.65					
investopedia	gksr	+1.59 %	$35.11	34.39	+0.55				34.56									
investorguide	gksr	+1.36%	35.03	34.18	+0.47		35.12	34.18		34.90	19.28		17.29	655.4m			1.999	
marketintellisearch	gksr	1.59 %	$35.11	$34.18	0.55	80.50k	$35.12	$34.18	$34.56			18.71m	17.28	0.65b	1.1 %		2.00	
marketwatch	gksr	+1.59%	$35.11	open: 34.39	+0.55	4,736	$35.12	$34.39	$34.56	$35.12	$19.28		17.64	$646.65m	1.08%	0.10	1.99	
minyanville	gksr	+1.591%	35.11 usd	34.39	+0.5500	78,216	35.12	34.18	34.56	34.90	19.28	18,711,022						
msn-money	gksr	+1.59%	35.11	34.39	+0.55	78,216	35.12	34.18	34.56	34.90	19.28	18.71 mil	17.56	646.65 mil	1.10%	0.38	2.00	
nasdaq-com	gksr	1.59%	$ 35.11	$ 34.39	0.55	78,216	$ 35.12	$ 34.18	$ 34.56	$ 34.90	$ 19.28	18,711,000	17.56	$ 656,943,210	1.1 %	$0.380000	$ 2	
optimum	gksr	+1.59%	35.11 ( 4:00 pm edt)	34.39	+0.55	78,216	35.12	34.18	34.56	34.90	19.28	18.71m	17.6	656.9m	1.08	0.38	2.00	
paidcontent	gksr	+1.591%	35.11 usd	34.39	+0.5500	78,216	35.12	34.18	34.56	34.90	19.28	18,711,022						
pc-quote	gksr	1.59%	35.11	34.39	0.55	81,478	35.12	34.18	34.56	34.90	19.28	18,417,892	17.28	646,652,000		0.095		
personal-wealth-biz	gksr	+1.59%	35.11	34.18		83,178	35.12	34.18	34.56	34.90	19.28		17.29		1.32	0.455	1.999	
predictwallstreet	gksr	+1.59%	35.11		+0.55	78,216												
raymond-james	gksr	1.59	35.11	34.39	0.55	78,216	35.12	34.18	35.11	34.90	19.28		17.47				2.01	
renewable-energy-world	gksr	+1.591%	35.11 usd	34.39	+0.5500	78,216	35.12	34.18	34.56	34.90	19.28	18,711,022						
screamingmedia	gksr	+1.59%	$	open: 34.39	+0.55	3,748	$35.12	$34.39	$34.56	$35.12	$19.28		17.64	$646.65m	1.08%	0.10	1.99	
scroli	gksr	%	gksr			0												
simple-stock-quotes	gksr	+1.59%	last trade: 35.11		change: 0.550								p/e ratio: 17.29					
smartmoney	gksr	(1.59%)	35.11	$34.39	0.55	78,216	$35.12	$34.18	$34.56	$34.90	$19.28			646,700	1.10%	$0.10		
stocknod	gksr	+1.591%	35.11 usd	34.39	+0.5500	78,216	35.12	34.18	34.56	34.90	19.28	18,711,022						
stockpickr	gksr	1.59%	$35.11 0.55 | 1.59%	34.39	0.55	78.22k	35.12	34.18	34.56	34.90	19.28							
stocksmart	gksr	.0 %	$31.01	31.22	0	8,622	31.89	30.77										
stocktwits	gksr	1.53%	35.09		+0.53													
streetinsider-com	gksr	1.59%	35.11	$34.39	+0.55	78,216	$35.12	$34.18	$34.56	$34.90	$19.28		17.56				$2.00	
thecramerreport	gksr		35.11	34.18	+0.55	79204	35.12	34.18										
thestree	gksr	1.59%	$35.11	34.39	0.55	78216	35.12	34.18	34.56	-34.9	19.28	1.8711022e7		6.4665292e8				
tickerspy	gksr	1.59%	$35.11	34.39	+0.55	78,216	35.12	34.18	34.56	34.90	19.28		17.3	646.6m	1.10%	$0.10		
tmx-quotemedia	gksr	1.59%	35.110	34.390	0.550	83,178	35.120	34.180	34.560	34.900	19.280	18,711,022	17.30	656,943,982	1.100	0.095 usd	2.00	
updown	gksr	1.59%	$35.11	$34.39	$0.55	77,136	$35.12	$34.18	$34.56	$34.90	$19.28	18.71b	17.24	$634m			2.00	
wallstreetsurvivor	gksr	3.69%	35.11	34.39	1.25	78,216	35.12	34.18		34.90	19.28		17.30	$647m	1.10%	0.30 -	1.56	
yahoo-finance	gksr	1.59%	35.11	34.18	0.55	78,216	35.12	34.18	34.56	35.12	19.28		17.56	656.94m	1.10%	0.38	2.00	
ycharts-com	gksr	+1.53%	35.09		+0.53					34.90	19.28		17.55	655.83m	1.28%		2.00	
zacks	gksr	(1.59%)	35.11		0.55	vol.  78,216	35.12	34.18		35.12	19.28		22.3	646.65 m	1.10	0.38	1.55	
advfn	ftr	-1.10	8.11	8.2	-0.09	9446220	8.2	8.07										
barchart	ftr	-1.10%	8.11	8.20	-0.09	9,446,221	8.20	8.07	8.20	9.40	6.39		21.24	$8.06 b	9.29%	$0.75	+0.24	
barrons	ftr	1.10%	8.11	8.20	-0.09	9.417m	8.20	8.07				650.99 million		$8.16 billion	9.25%	$0.19		
bloomberg	ftr	-1.098%	8.110	8.200	-0.090	9,446,220	8.200	8.070		9.84	6.99	995.219mil	20.795	8,071.226mil	9.259	0.188 regular cash	0.390	
boston-com	ftr	-1.098%	8.110 usd	8.200	-0.0900	9,446,220	8.200	8.070	8.200	9.840	6.990	995,219,000						
bostonmerchant	ftr	-1.098%	8.110 usd	8.200	-0.0900	9,446,220	8.200	8.070	8.200	9.840	6.990	995,219,000						
business-insider	ftr	-1.098%	8.110 usd	8.200	-0.0900	9,446,220	8.200	8.070	8.200	9.840	6.990	995,219,000						
chron	ftr	-1.098%	8.110 usd	8.200	-0.0900	9,446,220	8.200	8.070	8.200	9.840	6.990	995,219,000						
cio-com	ftr	-1.10%	8.110 usd	8.200	-0.0900	9,446,220	8.200	8.070	8.200	9.840	6.990	995,219,000	33.79	8b	9.1	0.75		
cnn-money	ftr	-1.10%	8.11	8.19	-0.09	9,371,750	8.20	8.07	8.20				33.8	$8.1b	9.25%			
easystockalterts	ftr	-1.10%	8.11	8.20	-0.09	9446220	8.20	8.07	8.20	9.84	6.99		33.79				0.24	
eresearch-fidelity-com	ftr	-1.10%	8.1100	8.2000	-0.0900	9,446,220	8.2000	8.0700	8.2000	9.8400	6.9900	995,219,000	34.17	$8.16b	9.15%	$0.187500		
finance-abc7-com	ftr	-1.098%	8.110 usd	8.200	-0.0900	9,446,220	8.200	8.070	8.200	9.840	6.990	995,219,000						
finance-abc7chicago-com	ftr	-1.098%	8.110 usd	8.200	-0.0900	9,446,220	8.200	8.070	8.200	9.840	6.990	995,219,000						
financial-content	ftr	-1.098%	8.110 usd	8.200	-0.0900	9,446,220	8.200	8.070	8.200	9.840	6.990	995,219,000						
finapps-forbes-com	ftr	-1.1%	$8.11	8.20	-0.09	9,446,220	8.20	8.07	8.20	9.84	6.99	995 mil	33.8	8 bil	9.2	0.75	0.24	
finviz	ftr	-1.10%	8.11			9,446,220			8.20	-13.69%	27.05%	995.22m	33.79	8.07b		0.75	0.24	
fool	ftr	-1.10%	$8.11	$8.20	-0.09	9,446,220	$8.20	$8.07	$8.20	$9.84	$6.99		34.20	$8.07b	13.00%	0.75		
foxbusiness	ftr		$8.11		-0.09	9,446,220			$8.20									
google-finance	ftr	(-1.10%)	8.11	8.20	-0.09	9.45m	8.20	8.07		9.84	6.99	995.22m	33.96	8.07b	9.25	0.19	0.24	
howthemarketworks	ftr	0.496%	8.11	8.2	0.04	9,417,138	8.2	8.07	8.07									
hpcwire	ftr	-1.098%	8.110 usd	8.200	-0.0900	9,446,220	8.200	8.070	8.200	9.840	6.990	995,219,000						
insidestocks	ftr	-1.10%	8.11	8.20	-0.09	9419273	8.20	8.07					price earnings ratio: 21.34					
investopedia	ftr	-1.10 %	$8.11	8.20	-0.09				8.20									
investorguide	ftr	-1.10%	8.11	8.20	-0.09		8.20	8.07		9.84	6.99		43.16	8.071b			0.19	
marketintellisearch	ftr	-1.1 %	$8.11	$8.20	-0.09	9298.50k	$8.20	$8.07	$8.20			995.22m	34.17	8.16b	9.15 %		0.24	
marketwatch	ftr	-1.10%	$8.11	open: 8.20	-0.09	52,107	$8.20	$8.07	$8.20	$9.84	$6.99		48.80	$8.16b	9.25%	0.19	0.17	
minyanville	ftr	-1.098%	8.110 usd	8.200	-0.0900	9,446,220	8.200	8.070	8.200	9.840	6.990	995,219,000						
msn-money	ftr	-1.10%	8.11	8.20	-0.09	9.45 mil	8.20	8.07	8.20	9.84	6.99	995.22 mil	57.93	8.16 bil	9.15%	0.75	0.24	
nasdaq-com	ftr	1.1%	$ 8.11		0.09	9,446,220	$ 8.20	$ 8.07	$ 8.20	$ 9.84	$ 6.99	995,219,000	33.79	$ 8,071,226,090	9.15 %	$0.750000	$ 0.24	
optimum	ftr	-1.10%	8.11 ( 4:15 pm edt)	8.20	-0.09	9,446,220	8.20	8.07	8.20	9.84	6.99	995.22m	33.8	8.1b	9.25	0.75	0.24	
paidcontent	ftr	-1.098%	8.110 usd	8.200	-0.0900	9,446,220	8.200	8.070	8.200	9.840	6.990	995,219,000						
pc-quote	ftr	-1.10%	8.11	8.2	-0.09	9,446,220	8.2	8.07	8.2	9.84	6.99	1,006,263,379	58.57143	8,160,796,000		0.1875		
personal-wealth-biz	ftr	-1.10%	8.11	8.20	-0.09	9,446,220	8.20	8.07	8.20	9.84	6.99		43.16		9.17	0.752	0.19	
predictwallstreet	ftr	-1.10%	8.11		-0.09	9,446,220												
raymond-james	ftr	-1.10	8.11	8.20	-0.09	9,446,220	8.20	8.07	8.11	9.84	6.99		33.79				0.24	
renewable-energy-world	ftr	-1.098%	8.110 usd	8.200	-0.0900	9,446,220	8.200	8.070	8.200	9.840	6.990	995,219,000						
screamingmedia	ftr	-1.10%	$	open: 8.20	-0.09	52,107	$8.20	$8.07	$8.20	$9.84	$6.99		48.80	$8.16b	9.25%	0.19	0.17	
scroli	ftr	-1.10%	ftr 8.11	8.20	-0.09	7,902,554	8.20	8.07	8.20	9.84	6.99		33.96				0.24	
simple-stock-quotes	ftr	-1.10%	last trade: 8.11		change: -0.090								p/e ratio: 43.16					
smartmoney	ftr	(-1.10%)	8.11	$8.20	-0.09	9,446,220	$8.20	$8.07	$8.20	$9.84	$6.99			8,160,800	9.15%	$0.19		
stocknod	ftr	-1.098%	8.110 usd	8.200	-0.0900	9,446,220	8.200	8.070	8.200	9.840	6.990	995,219,000						
stockpickr	ftr	-1.10%	$8.11 -0.09 | -1.10%	8.20	-0.09	9.45m	8.20	8.07	8.20	9.84	6.99							
stocksmart	ftr	.0 %	$8.705	9.72	0	613,664	8.82	8.7										
stocktwits	ftr	-1.22%	8.10		-0.10													
streetinsider-com	ftr	1.1%	8.11	$8.20	-0.09	9,446,220	$8.20	$8.07	$8.20	$9.84	$6.99		33.79				$0.24	
thecramerreport	ftr		8.11	8.20	-0.09	9446220	8.20	8.07										
thestree	ftr	-1.1%	$8.11	8.2	-0.09	9446220	8.2	8.07	8.2	-9.84	6.99	9.95219e8		8.1607958e9				
tickerspy	ftr	-1.10%	$8.11	8.20	-0.09	9,446,220	8.20	8.07	8.20	9.84	6.99		58.6	8.1b	9.15%	$0.19		
tmx-quotemedia	ftr	-1.10%	8.110	8.200	-0.090	9,446,220	8.200	8.070	8.200	9.840	6.990	995,219,000	34.20	8,071,226,090	9.146	0.188 usd	0.24	
updown	ftr	-1.10%	$8.11	$8.20	-$0.09	9,371,750	$8.20	$8.07	$8.20	$9.84	$6.99	995.21b	40.78	$8.03b			0.20	
wallstreetsurvivor	ftr	0.50%	8.11	8.20	0.04	9,417,138	8.20	8.07		9.84	7.50		34.20	$8b	9.10%	0.88 -	0.23	
yahoo-finance	ftr	1.10%	8.11	8.20	0.09	9,446,220	8.20	8.07	8.20	9.84	6.99		42.68	8.07b	9.10%	0.75	0.19	
ycharts-com	ftr	-1.22%	8.10		-0.10					9.84	6.99		57.86	8.05b	9.62%		0.14	
zacks	ftr	(-1.10%)	8.11		-0.09	vol.  9,446,220	8.20	8.07		9.84	6.96		21.58	8.16 b	9.15	0.75	.38	
advfn	stx	-0.98	16.2	16.29	-0.16	6493139	16.29	16.01										
barchart	stx	-0.98%	16.20	16.29	-0.16	6,358,113	16.29	16.01	16.36	18.17	9.74		9.79	$7.34 b	4.46%	$0.72	+1.59	
barrons	stx	0.98%	16.20	16.29	-0.16	6.382m	16.29	16.01				514.00 million		$6.95 billion	stx has not issued dividends in more than 1 year.			
bloomberg	stx	-0.978%	16.200	16.290	-0.160	6,493,139	16.290	16.010		18.35	9.84	430.085mil	10.452	6,967.379mil	1.114	0.180 regular cash	1.550	
boston-com	stx	-0.9780%	16.20 usd	16.29	-0.1600	6,424,511	16.29	16.01	16.36	18.35	9.840	430,085,128						
bostonmerchant	stx	-0.9780%	16.20 usd	16.29	-0.1600	6,424,511	16.29	16.01	16.36	18.35	9.840	430,085,128						
business-insider	stx	-0.9780%	16.20 usd	16.29	-0.1600	6,424,511	16.29	16.01	16.36	18.35	9.840	430,085,128						
chron	stx	-0.9780%	16.20 usd	16.29	-0.1600	6,424,511	16.29	16.01	16.36	18.35	9.840	430,085,128						
cio-com	stx	-0.98%	16.20 usd	16.29	-0.1600	6,424,511	16.29	16.01	16.36	18.35	9.840	430,085,128		7b	2.2	0.36		
cnn-money	stx	-0.98%	16.20	16.29	-0.16	6,403,339	16.29	16.01	16.36					$7.0b	1.11%			
easystockalterts	stx	-0.98%	16.20	16.29	-0.16	6424511	16.29	16.01	16.36	18.35	9.84						0.00	
eresearch-fidelity-com	stx	-0.98%	16.2000	16.2900	-0.1600	6,493,139	16.2900	16.0100	16.3600	18.3500	9.8400	430,085,000	10.29	$7.04b	1.10%	$0.180000		
finance-abc7-com	stx	-0.9780%	16.20 usd	16.29	-0.1600	6,334,611	16.29	16.01	16.36	18.35	9.840	430,085,128						
finance-abc7chicago-com	stx	-0.9780%	16.20 usd	16.29	-0.1600	6,334,611	16.29	16.01	16.36	18.35	9.840	430,085,128						
financial-content	stx	-0.9780%	16.20 usd	16.29	-0.1600	6,334,611	16.29	16.01	16.36	18.35	9.840	430,085,128						
finapps-forbes-com	stx	-1.0%	$16.20	16.29	-0.16	6,403,239	16.29	16.01	16.36	18.35	9.84	430 mil	10.2	7 bil	4.4	0.72	1.59	
finviz	stx	-0.98%	16.20			6,401,992			16.36	-10.83%	66.36%	430.09m	10.35	7.04b		0.72	1.58	
fool	stx	-0.98%	$16.20	$16.29	-0.16	6,402,839	$16.29	$16.01	$16.36	$18.35	$9.84		10.30	$6.97b	2.80%	0.72		
foxbusiness	stx		$16.20		-0.16	6,493,139			$16.36									
google-finance	stx	(-0.98%)	16.20	16.29	-0.16	6.40m	16.29	16.01		18.35	9.84	430.09m	10.27	6.97b	4.44	0.18	1.58	
howthemarketworks	stx	0.248%	16.2	16.29	0.04	6,424,511	16.29	16.01	16.16									
hpcwire	stx	-0.9780%	16.20 usd	16.29	-0.1600	6,424,511	16.29	16.01	16.36	18.35	9.840	430,085,128						
insidestocks	stx	-0.98%	16.20	16.29	-0.16	6493139	16.29	16.01					price earnings ratio: 9.76					
investopedia	stx	-0.98 %	$16.20	16.29	-0.16				16.36									
investorguide	stx	-0.98%	16.20	16.23	-0.16		16.29	16.01		18.35	9.84		5.60	45.8m			2.923	
marketintellisearch	stx	-0.86 %	$16.22	$16.29	-0.14	6306.50k	$16.29	$16.01	$16.36			430.09m	10.35	7.04b	4.4 %		1.58	
marketwatch	stx	-0.98%	$16.16	open: 16.29	-0.16	117,903	$16.29	$16.01	$16.36	$18.35	$9.84		24.73	$7.04b			0.66	
minyanville	stx	-0.9780%	16.20 usd	16.29	-0.1600	6,334,611	16.29	16.01	16.36	18.35	9.840	430,085,128						
msn-money	stx	-0.98%	16.20	16.29	-0.16	6.4 mil	16.29	16.01	16.36	18.35	9.84	430.09 mil	10.19	7.04 bil	4.40%	0.72	1.58	
nasdaq-com	stx	0.98%	$ 16.20	$ 16.29	0.16	6,403,239	$ 16.29	$ 16.01	$ 16.36	$ 18.35	$ 9.84	430,085,000	10.19	$ 6,967,377,000	4.4 %	$0.720000	$ 1.59	
optimum	stx	-0.98%	16.20 ( 4:00 pm edt)	16.29	-0.16	6,333,464	16.29	16.01	16.36	18.35	9.84	430.09m		7.0b	2.22	0.36		
paidcontent	stx	-0.9780%	16.20 usd	16.29	-0.1600	6,334,611	16.29	16.01	16.36	18.35	9.840	430,085,128						
pc-quote	stx	-0.98%	16.2	16.29	-0.16	6,493,139	16.29	16.01	16.36	18.35	9.84	434,332,741	10.28931	7,036,190,000		0.18		
personal-wealth-biz	stx	-0.98%	16.20	16.23	-0.16	6,493,139	16.29	16.01	16.36	18.35	9.84		5.60		1.10	0.18	2.923	
predictwallstreet	stx	-0.98%	16.20		-0.16	6,403,239												
raymond-james	stx	-0.98	16.20	16.29	-0.16	6,403,239	16.29	16.01	16.20	18.35	9.84		9.88				1.64	
renewable-energy-world	stx	-0.9780%	16.20 usd	16.29	-0.1600	6,334,611	16.29	16.01	16.36	18.35	9.840	430,085,128						
screamingmedia	stx	-0.98%	$	open: 16.29	-0.16	117,803	$16.29	$16.01	$16.36	$18.35	$9.84		9.52	$6.95b			1.70	
scroli	stx	%	stx			0												
simple-stock-quotes	stx	-0.98%	last trade: 16.20		change: -0.160								p/e ratio: 5.6					
smartmoney	stx	(-0.98%)	16.20	$16.29	-0.16	6,403,239	$16.29	$16.01	$16.36	$18.35	$9.84			7,036,200	2.20%	$0.18		
stocknod	stx	-0.9780%	16.20 usd	16.29	-0.1600	6,334,611	16.29	16.01	16.36	18.35	9.840	430,085,128						
stockpickr	stx	-0.98%	$16.20 -0.16 | -0.98%	16.29	-0.16	6.40m	16.29	16.01	16.36	18.35	9.84							
stocksmart	stx	.0 %	$16.305	14.93	0	1,205,561	16.83	16.23										
stocktwits	stx	-0.95%	16.20		-0.15													
streetinsider-com	stx	0.98%	16.20	$16.29	-0.16	6,424,511	$16.29	$16.01	$16.36	$18.35	$9.84						$0.00	
thecramerreport	stx		16.20	16.23	-0.16	6493039	16.29	16.01										
thestree	stx	-0.98%	$16.2	16.29	-0.16	6402839	16.29	16.01	16.36	-18.35	9.84	4.30085128e8		7.036192694e9				
tickerspy	stx	-0.98%	$16.20	16.29	-0.16	6,402,839	16.29	16.01	16.36	18.35	9.84		10.3	6.9b	4.40%	$0.18		
tmx-quotemedia	stx	-0.98%	16.200	16.290	-0.160	6,493,139	16.290	16.010	16.360	18.350	9.840	430,085,128	10.30	6,967,379,074	4.401	0.180 usd	1.59	
updown	stx	-0.98%	$16.20	$16.29	-$0.16	6,381,739	$16.29	$16.01	$16.36	$18.35	$9.84	430.08b	9.85	$6.95b			1.66	
wallstreetsurvivor	stx	0.25%	16.20	16.29	0.04	6,334,211	16.29	16.01		18.35	9.84		10.30	$7b	2.20%		3.14	
yahoo-finance	stx	0.98%	16.20	16.23	0.16	6,403,139	16.29	16.01	16.36	18.35	9.84		5.54	45.81m	2.20%	0.36	2.92	
ycharts-com	stx	-1.22%	16.16		-0.20					18.35	9.84		10.16	7.32b	2.23%		1.59	
zacks	stx	(-0.98%)	16.20		-0.16	vol.  6,493,139	16.29	16.01		18.35	9.84		9.92	7.04 b	4.40	0.72	1.65	
advfn	mbvt	1.62	25.15	24.83	0.4	5038	25.15	24.755										
barchart	mbvt	+1.62%	25.15	24.83	+0.40	6,060	25.15	24.75	24.75	28.71	21.11		10.28	$155.93 m	4.58%	$1.12	+2.38	
barrons	mbvt	1.62%	25.15	24.83	+0.40	5,038	25.15	24.755				6.17 million		$153.38 million	4.45%	$0.28		
bloomberg	mbvt	1.616%	25.150	24.830	0.400	5,038	25.150	24.755		29.31	22.05	6.197mil	10.523	155.864mil	4.453	0.280 regular cash	2.390	
boston-com	mbvt	+1.616%	25.15 usd	24.83	+0.4000	5,038	25.15	24.75	24.75	29.31	22.05	6,197,390						
bostonmerchant	mbvt	+1.616%	25.15 usd	24.83	+0.4000	5,038	25.15	24.75	24.75	29.31	22.05	6,197,390						
business-insider	mbvt	+1.616%	25.15 usd	24.83	+0.4000	5,038	25.15	24.75	24.75	29.31	22.05	6,197,390						
chron	mbvt	+1.616%	25.15 usd	24.83	+0.4000	5,038	25.15	24.75	24.75	29.31	22.05	6,197,390						
cio-com	mbvt	+1.62%	25.15 usd	24.83	+0.4000	5,038	25.15	24.75	24.75	29.31	22.05	6,197,390	10.57	156m	4.5	1.12		
cnn-money	mbvt	+1.62%	25.15	24.83	+0.40	5,038	25.15	24.76	24.75				10.6	$155.9m	4.45%			
easystockalterts	mbvt	1.61%	25.15	24.83	+0.40	5038	25.15	24.76	24.75	29.31	22.05		10.57				2.38	
eresearch-fidelity-com	mbvt	1.62%	25.1500	24.8300	0.4000	5,038	25.1500	24.7550	24.7500	29.3100	22.0500	6,197,000	10.40	$153.38m	4.53%	$0.280000		
finance-abc7-com	mbvt	+1.616%	25.15 usd	24.83	+0.4000	5,038	25.15	24.75	24.75	29.31	22.05	6,197,390						
finance-abc7chicago-com	mbvt	+1.616%	25.15 usd	24.83	+0.4000	5,038	25.15	24.75	24.75	29.31	22.05	6,197,390						
financial-content	mbvt	+1.616%	25.15 usd	24.83	+0.4000	5,038	25.15	24.75	24.75	29.31	22.05	6,197,390						
finapps-forbes-com	mbvt	1.6%	$25.15	24.83	0.40	5,038	25.15	24.75	24.75	29.31	22.05	6 mil		156 mil	4.5	1.12		
finviz	mbvt	1.62%	25.15			5,038			24.75	-12.40%	19.19%	6.20m	10.36	153.45m		1.12	2.39	
fool	mbvt	+1.62%	$25.15	$24.83	0.40	5,038	$25.15	$24.75	$24.75	$29.31	$22.05		10.40	$155.86m	5.50%	1.12		
foxbusiness	mbvt		$25.15		+0.40	5,038			$24.75									
google-finance	mbvt	(1.62%)	25.15	24.83	+0.40	5,038.00	25.15	24.75		29.31	22.05	6.20m	10.54	155.86m	4.45	0.28	2.39	
howthemarketworks	mbvt	2.779%	25.15	24.83	0.68	5,038	25.15	24.755	24.47									
hpcwire	mbvt	+1.616%	25.15 usd	24.83	+0.4000	5,038	25.15	24.75	24.75	29.31	22.05	6,197,390						
insidestocks	mbvt	+1.62%	25.15	24.83	+0.40	5038	25.15	24.75										
investopedia	mbvt	+1.62 %	$25.15	24.83	+0.40				24.75									
investorguide	mbvt	+1.62%	25.15	24.83	+0.40		25.15	24.755		29.31	21.09		10.36	155.9m			2.39	
marketintellisearch	mbvt	1.62 %	$25.15	$24.83	0.40	3.40k	$25.15	$24.75	$24.75			6.20m	10.36	0.15b	4.53 %		2.39	
marketwatch	mbvt	+1.62%	$25.15	open: 24.83	+0.40	714	$25.15	$24.76	$24.75	$29.31	$22.05		10.58	$153.38m	4.45%	0.28	2.38	
minyanville	mbvt	+1.616%	25.15 usd	24.83	+0.4000	5,038	25.15	24.75	24.75	29.31	22.05	6,197,390						
msn-money	mbvt	+1.62%	25.15	24.83	+0.40	5,038	25.15	24.76	24.75	29.31	22.05	6.20 mil	10.52	153.39 mil	4.53%	1.12	2.39	
nasdaq-com	mbvt	1.62%	$ 25.15	$ 24.83	0.40	5,038	$ 25.15	$ 24.755	$ 24.75	$ 29.31	$ 22.05	6,197,000	10.57	$ 155,854,550	4.53 %	$1.120000	$ 2.38	
optimum	mbvt	+1.62%	25.15 ( 4:00 pm edt)	24.83	+0.40	4,324	25.15	24.75	24.75	29.31	22.05	6.20m	10.6	155.9m	4.45	1.12	2.38	
paidcontent	mbvt	+1.616%	25.15 usd	24.83	+0.4000	5,038	25.15	24.75	24.75	29.31	22.05	6,197,390						
pc-quote	mbvt	1.62%	25.15	24.83	0.40	5,038	25.15	24.755	24.75	29.31	22.05	6,098,441	10.35565	153,376,000		0.28		
personal-wealth-biz	mbvt	+1.62%	25.15	24.83		5,038	25.15	24.755	24.75	29.31	21.09		10.36		4.53	1.12	2.39	
predictwallstreet	mbvt	+1.62%	25.15		+0.40	5,038												
raymond-james	mbvt	1.62	25.15	24.83	0.40	5,038	25.15	24.76	25.15	29.31	22.05		10.57				2.38	
renewable-energy-world	mbvt	+1.616%	25.15 usd	24.83	+0.4000	5,038	25.15	24.75	24.75	29.31	22.05	6,197,390						
screamingmedia	mbvt	+1.62%	$	open: 24.83	+0.40	714	$25.15	$24.76	$24.75	$29.31	$22.05		10.58	$153.38m	4.45%	0.28	2.38	
scroli	mbvt	%	mbvt			0												
simple-stock-quotes	mbvt	+1.62%	last trade: 25.15		change: 0.400								p/e ratio: 10.36					
smartmoney	mbvt	(1.62%)	25.15	$24.83	0.40	5,038	$25.15	$24.76	$24.75	$29.31	$22.05			153,400	4.53%	$0.28		
stocknod	mbvt	+1.616%	25.15 usd	24.83	+0.4000	5,038	25.15	24.75	24.75	29.31	22.05	6,197,390						
stockpickr	mbvt	1.62%	$25.15 0.40 | 1.62%	24.83	0.40	5.04k	25.15	24.76	24.75	29.31	22.05							
stocksmart	mbvt	.0 %	$25.01	27.87	0	401	25.01	25										
stocktwits	mbvt	0.89%	24.97		+0.22													
streetinsider-com	mbvt	1.62%	25.15	$24.83	+0.40	5,038	$25.15	$24.76	$24.75	$29.31	$22.05		10.57				$2.38	
thecramerreport	mbvt		25.15	24.83	+0.40	5038	25.15	24.755										
thestree	mbvt	1.62%	$25.15	24.83	0.4	5038	25.15	24.76	24.75	-29.31	22.05	6197390.0		1.53385403e8				
tickerspy	mbvt	1.62%	$25.15	24.83	+0.40	5,038	25.15	24.75	24.75	29.31	22.05		10.4	145.6m	4.53%	$0.28		
tmx-quotemedia	mbvt	1.62%	25.150	24.830	0.400	5,038	25.150	24.755	24.750	29.310	22.050	6,197,390	10.40	155,864,359	4.525	0.280 usd	2.38	
updown	mbvt	1.62%	$25.15	$24.83	$0.40	4,324	$25.15	$24.76	$24.75	$29.31	$22.05	6.19b	10.38	$152m			2.39	
wallstreetsurvivor	mbvt	2.78%	25.15	24.83	0.68	5,038	25.15	24.76		29.31	23.10		10.40	$153m	4.50%	1.12 -	2.51	
yahoo-finance	mbvt	1.62%	25.15	24.83	0.40	5,038	25.15	24.75	24.75	29.31	22.05		10.52	155.85m	4.50%	1.12	2.39	
ycharts-com	mbvt	+0.89%	24.97		+0.22					29.31	22.05		10.49	154.81m	4.46%		2.38	
zacks	mbvt	(1.62%)	25.15		0.40	vol.  5,038	25.15	24.76		29.31	22.05		10.4	153.38 m	4.53	1.12	2.38	
advfn	fto	0.00	32.31		0.0													
barchart	fto	-1.37%	32.31	33.16	-0.45	9,232,800	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%	0.1200 gbp	0.1213	+0.00	1,504,663	0.1250	0.1200	0.1200	0.1475	0.0630	1,987,466,715						
bostonmerchant	fto	0.00%	0.1200 gbp	0.1213	+0.00	1,504,663	0.1250	0.1200	0.1200	0.1475	0.0630	1,987,466,715						
business-insider	fto	0.00%	0.1200 gbp	0.1213	+0.00	1,504,663	0.1250	0.1200	0.1200	0.1475	0.0630	1,987,466,715						
chron	fto	0.00%	0.1200 gbp	0.1213	+0.00	1,504,663	0.1250	0.1200	0.1200	0.1475	0.0630	1,987,466,715						
cio-com	fto	0.00%	0.1200 gbp	0.1213	+0.00	1,504,663	0.1250	0.1200	0.1200	0.1475	0.0630							
cnn-money	fto																	
easystockalterts	fto	0.00%	32.31	34.78	+0.00	51535	32.31	32.31	32.31	33.58	11.38		15.61				2.07	
finance-abc7-com	fto	0.00%	0.1200 gbp	0.1213	+0.00	1,504,663	0.1250	0.1200	0.1200	0.1475	0.0630	1,987,466,715						
finance-abc7chicago-com	fto	0.00%	0.1200 gbp	0.1213	+0.00	1,504,663	0.1250	0.1200	0.1200	0.1475	0.0630	1,987,466,715						
financial-content	fto	0.00%	0.1200 gbp	0.1213	+0.00	1,504,663	0.1250	0.1200	0.1200	0.1475	0.0630	1,987,466,715						
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%	0.1200 gbp	0.1213	+0.00	1,504,663	0.1250	0.1200	0.1200	0.1475	0.0630	1,987,466,715						
insidestocks	fto	-1.37%	32.31	33.16	-0.45	9233200	33.58	32.31										
investorguide	fto		0.00															
marketintellisearch	fto	1.67 %	$12.20	$12.46	0.20	397.50k	$13.12	$11.92	$12.00			106.46m	15.68	3.44b	0.74 %		2.06	
marketwatch	fto	0.00%	12.00p	open: 12.05	0.00	1.50m	12.50p	12.00p	12.00p	14.75p	6.30p			2.38m				
minyanville	fto	0.00%	0.1200 gbp	0.1213	+0.00	1,504,663	0.1250	0.1200	0.1200	0.1475	0.0630	1,987,466,715						
msn-money	fto		32.76	32.21		3.39 mil	33.37	31.55	32.76	33.58	11.38	106.46 mil	15.83	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%	0.1200 gbp	0.1213	+0.00	1,504,663	0.1250	0.1200	0.1200	0.1475	0.0630	1,987,466,715						
pc-quote	fto	0.00%				0						0		0				
personal-wealth-biz	fto					0												
raymond-james	fto																	
renewable-energy-world	fto	0.00%	0.1200 gbp	0.1213	+0.00	1,504,663	0.1250	0.1200	0.1200	0.1475	0.0630	1,987,466,715						
screamingmedia	fto	0.00%	p	open: 12.05	0.00	1.50m	12.50p	12.00p	12.00p	14.75p	6.30p			2.38m				
scroli	fto	%	fto			0												
simple-stock-quotes	fto		last trade: 0.00		change: 0.000													
stocknod	fto	0.00%	0.1200 gbp	0.1213	+0.00	1,504,663	0.1250	0.1200	0.1200	0.1475	0.0630	1,987,466,715						
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	$34.78		51,535	$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		3.439567803e9				
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	+0.00%	32.31		+0.00					33.53	11.38		15.61	3.42b	0.80%		2.07	
zacks	fto																	
advfn	brcm	-0.41	34.27	34.29	-0.14	5511956	34.479	34.01										
barchart	brcm	-0.41%	34.27	34.30	-0.14	5,124,605	34.48	34.01	34.41	47.16	29.70		16.02	$18.46 b	1.07%	$0.36	+1.99	
barrons	brcm	0.41%	34.27	34.29	-0.14	5.257m	34.479	34.01				544.61 million		$16.23 billion	1.05%	$0.09		
bloomberg	brcm	-0.407%	34.270	34.290	-0.140	5,511,956	34.479	34.010		47.16	29.70	482.600mil	16.556	18,372.150mil		0.090 return of capital	2.070	
boston-com	brcm	-0.4069%	34.27 usd	34.29	-0.1400	5,478,108	34.48	34.01	34.41	47.39	29.90	482,600,000						
bostonmerchant	brcm	-0.4069%	34.27 usd	34.29	-0.1400	5,478,108	34.48	34.01	34.41	47.39	29.90	482,600,000						
business-insider	brcm	-0.4069%	34.27 usd	34.29	-0.1400	5,478,108	34.48	34.01	34.41	47.39	29.90	482,600,000						
chron	brcm	-0.4069%	34.27 usd	34.29	-0.1400	5,478,108	34.48	34.01	34.41	47.39	29.90	482,600,000						
cio-com	brcm	-0.41%	34.27 usd	34.29	-0.1400	5,478,108	34.48	34.01	34.41	47.39	29.90	482,600,000	17.22	17b	1	0.36		
cnn-money	brcm	-0.41%	34.27	34.29	-0.14	5,510,975	34.48	34.01	34.41				17.2	$16.5b	1.05%			
easystockalterts	brcm	-0.35%	34.29	34.29	-0.12	5027293	34.48	34.01	34.41	47.39	29.90		17.23				1.99	
eresearch-fidelity-com	brcm	-0.41%	34.2700	34.2900	-0.1400	5,511,956	34.4790	34.0100	34.4100	47.3900	29.9000	482,500,000	17.29	$16.60b	1.05%	$0.090000		
finance-abc7-com	brcm	-0.4069%	34.27 usd	34.29	-0.1400	5,478,108	34.48	34.01	34.41	47.39	29.90	482,600,000						
finance-abc7chicago-com	brcm	-0.4069%	34.27 usd	34.29	-0.1400	5,478,108	34.48	34.01	34.41	47.39	29.90	482,600,000						
financial-content	brcm	-0.4069%	34.27 usd	34.29	-0.1400	5,478,108	34.48	34.01	34.41	47.39	29.90	482,600,000						
finapps-forbes-com	brcm	-0.4%	$34.27	34.29	-0.14	5,511,956	34.48	34.01	34.41	47.39	29.90	482 mil	17.2	17 bil	1.0	0.36	1.99	
finviz	brcm	-0.41%	34.27			5,510,605			34.41	-27.34%	15.39%	536.00m	17.38	18.44b		0.36	1.98	
fool	brcm	-0.41%	$34.27	$34.29	-0.14	5,510,975	$34.48	$34.01	$34.41	$47.39	$29.90		17.30	$18.37b	1.10%	0.36		
foxbusiness	brcm		$34.27		-0.14	5,546,996			$34.41									
google-finance	brcm	(-0.41%)	34.27	34.29	-0.14	5.51m	34.48	34.01		47.39	29.90	539.22m	17.29	18.48b	1.05	0.09	1.98	
howthemarketworks	brcm	1.873%	34.27	34.29	0.63	5,478,108	34.479	34.01	33.64									
hpcwire	brcm	-0.4069%	34.27 usd	34.29	-0.1400	5,478,108	34.48	34.01	34.41	47.39	29.90	482,600,000						
insidestocks	brcm	-0.41%	34.27	34.30	-0.14	4896449	34.48	34.01					price earnings ratio: 16.32					
investopedia	brcm	-0.44 %	$34.26	34.29	-0.15				34.41									
investorguide	brcm	-0.35%	34.29	34.26	-0.12		34.479	34.01		47.39	29.90		17.36	18.383b			1.982	
marketintellisearch	brcm	-0.41 %	$34.27	$34.29	-0.14	5450.20k	$34.48	$34.01	$34.41			536.00m	17.38	18.44b	1.05 %		1.98	
marketwatch	brcm	-0.41%	$34.27	open: 34.29	-0.14	276,071	$34.48	$34.01	$34.41	$47.39	$29.90		17.92	$16.61b	1.05%	0.09	1.91	
minyanville	brcm	-0.4069%	34.27 usd	34.29	-0.1400	5,478,108	34.48	34.01	34.41	47.39	29.90	482,600,000						
msn-money	brcm	-0.41%	34.27	34.29	-0.14	5.51 mil	34.48	34.01	34.41	47.39	29.90	536.00 mil	17.22	18.26 bil	1.05%	0.36	1.98	
nasdaq-com	brcm	0.41%	$ 34.27	$ 34.29	0.14	5,511,956	$ 34.479	$ 34.01	$ 34.41	$ 47.39	$ 29.90	482,600,000	17.22	$ 16,538,702,000	1.05 %	$0.360000	$ 1.99	
optimum	brcm	-0.38%	34.28 ( 3:55 pm edt)	34.29	-0.13	4,772,350	34.48	34.01	34.41	47.39	29.90	482.60m	17.2	16.5b	1.05	0.36	1.99	
paidcontent	brcm	-0.4069%	34.27 usd	34.29	-0.1400	5,478,108	34.48	34.01	34.41	47.39	29.90	482,600,000						
pc-quote	brcm	-0.41%	34.27	34.29	-0.14	5,527,196	34.479	34.01	34.41	47.39	29.90	484,571,520	17.29146	16,606,266,000		0.09		
personal-wealth-biz	brcm	-0.41%	34.27	34.26	-0.14	5,546,496	34.479	34.01	34.41	47.39	29.90		17.36		1.22	0.42	1.982	
predictwallstreet	brcm	-0.41%	34.27		-0.14	5,511,956												
raymond-james	brcm	-0.41	34.27	34.29	-0.14	5,511,956	34.48	34.01	34.27	47.39	29.90		16.17				2.12	
renewable-energy-world	brcm	-0.4069%	34.27 usd	34.29	-0.1400	5,478,108	34.48	34.01	34.41	47.39	29.90	482,600,000						
screamingmedia	brcm	-0.41%	$	open: 34.29	-0.14	276,922	$34.48	$34.01	$34.41	$47.39	$29.90		17.92	$16.61b	1.05%	0.09	1.91	
scroli	brcm	-0.41%	brcm 34.27	34.29	-0.14	4,649,997	34.48	34.01	34.41	47.39	29.90		17.29				1.98	
simple-stock-quotes	brcm	-0.41%	last trade: 34.27		change: -0.140								p/e ratio: 17.36					
smartmoney	brcm	(-0.41%)	34.27	$34.29	-0.14	5,511,956	$34.48	$34.01	$34.41	$47.39	$29.90			16,606,300	1.05%	$0.09		
stocknod	brcm	-0.4069%	34.27 usd	34.29	-0.1400	5,478,108	34.48	34.01	34.41	47.39	29.90	482,600,000						
stockpickr	brcm	-0.41%	$34.27 -0.14 | -0.41%	34.29	-0.14	5.41m	34.48	34.01	34.41	47.39	29.90							
stocksmart	brcm	.0 %	$35.15	43.71	0	1,000,664	36.37	35.07										
stocktwits	brcm	-0.38%	34.28		-0.13													
streetinsider-com	brcm	0.35%	34.29	$34.29	-0.12	5,027,293	$34.48	$34.01	$34.41	$47.39	$29.90		17.23				$1.99	
thecramerreport	brcm		34.41	33.80	+0.77	6435688	34.70	33.59										
thestree	brcm	-0.41%	$34.27	34.29	-0.14	5410975	34.48	34.01	34.41	-47.39	29.9	5.361e8		1.6606266e10				
tickerspy	brcm	-0.41%	$34.27	34.29	-0.14	5,511,105	34.48	34.01	34.41	47.39	29.90		17.3	18.4b	1.05%	$0.09		
tmx-quotemedia	brcm	-0.41%	34.270	34.290	-0.140	5,518,410	34.479	34.010	34.410	47.390	29.900	536,100,000	17.30	18,372,147,000	1.046	0.090 usd	1.99	
updown	brcm	-0.41%	$34.27	$34.29	-$0.14	5,271,935	$34.48	$34.01	$34.41	$47.39	$29.90	536.10b	16.25	$18.03b			2.12	
wallstreetsurvivor	brcm	1.87%	34.27	34.29	0.63	5,477,257	34.48	34.01		47.39	29.90		17.30	$17b	1.00%	0.32 -	1.99	
yahoo-finance	brcm	0.41%	34.27	34.26	0.14	5,511,456	34.48	34.01	34.41	47.39	29.90		17.29	18.37b	1.00%	0.36	1.98	
ycharts-com	brcm	-0.38%	34.28		-0.13					47.39	29.90		17.23	18.47b	1.10%		1.99	
zacks	brcm	(-0.41%)	34.27		-0.14	vol.  5,511,956	34.48	34.01		47.39	29.90		16.39	18.45 b	1.05	0.36	2.1	
advfn	mtb	-1.16	88.0	88.75	-1.03	601489	88.75	87.38										
barchart	mtb	-1.16%	88.00	88.75	-1.03	601,489	88.75	87.38	89.03	92.64	70.24		14.19	$10.59 b	3.18%	$2.80	+6.12	
barrons	mtb	1.16%	88.00	88.75	-1.03	589,258	88.75	87.38				118.84 million		$11.26 billion	3.18%	$0.7		
bloomberg	mtb	-1.157%	88.000	88.750	-1.030	601,489	88.750	87.380		95.00	72.03	125.493mil	13.601	11,043.380mil	3.182	0.700 regular cash	6.470	
boston-com	mtb	-1.157%	88.00 usd	88.75	-1.030	601,489	88.75	87.38	89.03	95.00	72.03	120,789,167						
bostonmerchant	mtb	-1.157%	88.00 usd	88.75	-1.030	601,489	88.75	87.38	89.03	95.00	72.03	120,789,167						
business-insider	mtb	-1.157%	88.00 usd	88.75	-1.030	601,489	88.75	87.38	89.03	95.00	72.03	120,789,167						
chron	mtb	-1.157%	88.00 usd	88.75	-1.030	601,489	88.75	87.38	89.03	95.00	72.03	120,789,167						
cio-com	mtb	-1.16%	88.00 usd	88.75	-1.030	601,489	88.75	87.38	89.03	95.00	72.03	120,789,167	14.38	11b	3.1	2.8		
cnn-money	mtb	-1.16%	88.00	88.75	-1.03	601,489	88.75	87.38	89.03				14.4	$10.6b	3.18%			
easystockalterts	mtb	-1.16%	88.00	88.75	-1.03	601489	88.75	87.38	89.03	95.00	72.03		14.38				6.12	
eresearch-fidelity-com	mtb	-1.16%	88.0000	88.7500	-1.0300	601,489	88.7500	87.3800	89.0300	95.0000	72.0300	125,490,000	14.55	$11.17b	3.15%	$0.700000		
finance-abc7-com	mtb	-1.157%	88.00 usd	88.75	-1.030	601,489	88.75	87.38	89.03	95.00	72.03	120,789,167						
finance-abc7chicago-com	mtb	-1.157%	88.00 usd	88.75	-1.030	601,489	88.75	87.38	89.03	95.00	72.03	120,789,167						
financial-content	mtb	-1.157%	88.00 usd	88.75	-1.030	601,489	88.75	87.38	89.03	95.00	72.03	120,789,167						
finapps-forbes-com	mtb	-1.2%	$88.00	88.75	-1.03	601,489	88.75	87.38	89.03	95.00	72.03	125 mil	14.4	11 bil	3.2	2.80	6.12	
finviz	mtb	-1.16%	88.00			600,389			89.03	-5.01%	25.28%	125.49m	14.38	11.04b		2.80	6.12	
fool	mtb	-1.16%	$88.00	$88.75	-1.03	600,389	$88.75	$87.38	$89.03	$95.00	$72.03		14.50	$10.63b	3.90%	2.80		
foxbusiness	mtb		$88.00		-1.03	601,489			$89.03									
google-finance	mtb	(-1.16%)	88.00	88.75	-1.03	601,489.00	88.75	87.38		95.00	72.03	120.79m	14.38	10.63b	3.18	0.70	6.12	
howthemarketworks	mtb	0.057%	88	88.75	0.05	589,258	88.75	87.38	87.95									
hpcwire	mtb	-1.157%	88.00 usd	88.75	-1.030	601,489	88.75	87.38	89.03	95.00	72.03	120,789,167						
insidestocks	mtb	-1.16%	88.00	88.75	-1.03	589258	88.75	87.38					price earnings ratio: 14.38					
investopedia	mtb	-1.16 %	$88.00	88.75	-1.03				89.03									
investorguide	mtb	-1.16%	88.00	88.75	-1.03		88.75	87.38		95.00	72.03		14.55	10.629b			6.118	
marketintellisearch	mtb	-1.16 %	$88.00	$88.75	-1.03	579.40k	$88.75	$87.38	$89.03			125.49m	14.55	11.17b	3.15 %		6.12	
marketwatch	mtb	-1.16%	$87.99	open: 88.75	-1.03	15,656	$88.75	$87.38	$89.03	$95.00	$72.03		18.96	$11.26b	3.18%	0.70	4.64	
minyanville	mtb	-1.157%	88.00 usd	88.75	-1.030	601,489	88.75	87.38	89.03	95.00	72.03	120,789,167						
msn-money	mtb	-1.16%	88.00	88.75	-1.03	601,489	88.75	87.38	89.03	95.00	72.03	125.49 mil	14.36	11.17 bil	3.15%	2.80	6.12	
nasdaq-com	mtb	1.16%	$ 88		1.03	601,489	$ 88.75	$ 87.38	$ 89.03	$ 95	$ 72.03	120,789,000	14.38	$ 10,629,432,000	3.15 %	$2.800000	$ 6.12	
optimum	mtb	-1.16%	88.00 ( 4:15 pm edt)	88.75	-1.03	601,489	88.75	87.38	89.03	95.00	72.03	120.79m	14.4	10.6b	3.18	2.80	6.12	
paidcontent	mtb	-1.157%	88.00 usd	88.75	-1.030	601,489	88.75	87.38	89.03	95.00	72.03	120,789,167						
pc-quote	mtb	-1.16%	88.0	88.75	-1.03	601,489	88.75	87.38	89.03	95.00	72.03	126,958,807	14.52365	11,172,375,000		0.7		
personal-wealth-biz	mtb	-1.16%	88.00	88.75	-1.03	601,489	88.75	87.38	89.03	95.00	72.03		14.55		3.15	2.80	6.118	
predictwallstreet	mtb	-1.16%	88.00		-1.03	601,489												
raymond-james	mtb	-1.16	88.00	88.75	-1.03	601,489	88.75	87.38	88.00	95.00	72.03		14.33				6.14	
renewable-energy-world	mtb	-1.157%	88.00 usd	88.75	-1.030	601,489	88.75	87.38	89.03	95.00	72.03	120,789,167						
screamingmedia	mtb	-1.16%	$	open: 88.75	-1.03	15,656	$88.75	$87.38	$89.03	$95.00	$72.03		14.35	$11.12b	3.18%	0.70	6.13	
scroli	mtb	-1.16%	mtb 88.00	88.75	-1.03	501,288	88.75	87.38	89.03	95.00	72.03		14.38				6.12	
simple-stock-quotes	mtb	-1.16%	last trade: 88.00		change: -1.030								p/e ratio: 14.55					
smartmoney	mtb	(-1.16%)	88.00	$88.75	-1.03	601,489	$88.75	$87.38	$89.03	$95.00	$72.03			10,753,900	3.15%	$0.70		
stocknod	mtb	-1.157%	88.00 usd	88.75	-1.030	601,489	88.75	87.38	89.03	95.00	72.03	120,789,167						
stockpickr	mtb	-1.16%	$88.00 -1.03 | -1.16%	88.75	-1.03	600.39k	88.75	87.38	89.03	95.00	72.03							
stocksmart	mtb	.0 %	$85.99	86.37	0	94,416	88.105	85.8										
stocktwits	mtb	-1.17%	87.99		-1.04													
streetinsider-com	mtb	1.16%	88.00	$88.75	-1.03	601,489	$88.75	$87.38	$89.03	$95.00	$72.03		14.38				$6.12	
thecramerreport	mtb		88.00	88.75	-1.03	601489	88.75	87.38										
thestree	mtb	-1.16%	$88.0	88.75	-1.03	600389	88.75	87.38	89.03	-95.0	72.03	1.20789167e8		1.0753859538e10				
tickerspy	mtb	-1.16%	$88.00	88.75	-1.03	601,489	88.75	87.38	89.03	95.00	72.03		14.5	10.7b	3.15%	$0.70		
tmx-quotemedia	mtb	-1.16%	88.000	88.750	-1.030	601,489	88.750	87.380	89.030	95.000	72.030	120,789,167	14.50	10,629,446,696	3.182	0.700 usd	6.12	
updown	mtb	-1.16%	$88.00	$88.75	-$1.03	583,506	$88.75	$87.38	$89.03	$95.00	$72.03	120.78b	14.45	$10.62b			6.16	
wallstreetsurvivor	mtb	0.06%	88.00	88.75	0.05	589,258	88.75	87.38		95.00	72.03		14.50	$11b	3.10%	2.80 -	5.69	
yahoo-finance	mtb	1.16%	88.00	88.75	1.03	601,489	88.75	87.38	89.03	95.00	72.03		14.38	10.63b	3.10%	2.80	6.12	
ycharts-com	mtb	-1.17%	87.99		-1.04					95.00	72.03		14.35	10.59b	3.24%		6.13	
zacks	mtb	(-1.16%)	88.00		-1.03	vol.  601,489	88.75	87.38		95.00	72.03		14.36	11.17 b	3.14	2.80	6.2	
advfn	hsp	-2.77	54.13	55.45	-1.54	3199037	55.45	53.52										
barchart	hsp	-2.77%	54.13	55.45	-1.54	2,998,639	55.45	53.52	55.67	60.49	49.51		17.17	$9.05 b			+2.15	
barrons	hsp	2.77%	54.13	55.45	-1.54	3.196m	55.45	53.52				169.50 million		$9.34 billion	hsp has not issued dividends in more than 1 year.			
bloomberg	hsp	-2.766%	54.130	55.450	-1.540	3,199,037	55.450	53.520		60.49	49.51	167.775mil	18.861	9,081.670mil			2.870	
boston-com	hsp	-2.766%	54.13 usd	55.45	-1.540	3,199,037	55.45	53.52	55.67	60.49	49.51	167,775,166						
bostonmerchant	hsp	-2.766%	54.13 usd	55.45	-1.540	3,199,037	55.45	53.52	55.67	60.49	49.51	167,775,166						
business-insider	hsp	-2.766%	54.13 usd	55.45	-1.540	3,199,037	55.45	53.52	55.67	60.49	49.51	167,775,166						
chron	hsp	-2.766%	54.13 usd	55.45	-1.540	3,199,037	55.45	53.52	55.67	60.49	49.51	167,775,166						
cio-com	hsp	-2.77%	54.13 usd	55.45	-1.540	3,199,037	55.45	53.52	55.67	60.49	49.51	167,775,166	25.18	9b				
cnn-money	hsp	-2.77%	54.13	55.45	-1.54	3,199,037	55.45	53.52	55.67				25.2	$9.1b				
easystockalterts	hsp	-2.78%	54.13	55.45	-1.54	3199037	55.45	53.52	55.67	60.49	49.51		25.18				2.15	
eresearch-fidelity-com	hsp	-2.77%	54.1300	55.4500	-1.5400	3,199,037	55.4500	53.5200	55.6700	60.4900	49.5100	167,775,000	25.89	$9.34b				
finance-abc7-com	hsp	-2.766%	54.13 usd	55.45	-1.540	3,199,037	55.45	53.52	55.67	60.49	49.51	167,775,166						
finance-abc7chicago-com	hsp	-2.766%	54.13 usd	55.45	-1.540	3,199,037	55.45	53.52	55.67	60.49	49.51	167,775,166						
financial-content	hsp	-2.766%	54.13 usd	55.45	-1.540	3,199,037	55.45	53.52	55.67	60.49	49.51	167,775,166						
finapps-forbes-com	hsp	-2.8%	$54.13	55.45	-1.54	3,199,037	55.45	53.52	55.67	60.49	49.51	168 mil	25.2	9 bil	0.0	0.00	2.15	
finviz	hsp	-2.77%	54.13			3,196,837			55.67	-10.51%	9.33%	167.78m	25.18	9.08b			2.15	
fool	hsp	-2.77%	$54.13	$55.45	-1.54	3,195,986	$55.45	$53.52	$55.67	$60.49	$49.51		25.90	$9.08b				
foxbusiness	hsp		$54.13		-1.54	3,199,037			$55.67									
google-finance	hsp	(-2.77%)	54.13	55.45	-1.54	3.20m	55.45	53.52		60.49	49.51	167.78m	25.17	9.08b			2.15	
howthemarketworks	hsp	-4.465%	54.13	55.45	-2.53	3,195,986	55.45	53.52	56.66									
hpcwire	hsp	-2.766%	54.13 usd	55.45	-1.540	3,199,037	55.45	53.52	55.67	60.49	49.51	167,775,166						
insidestocks	hsp	-2.77%	54.13	55.45	-1.54	2964858	55.45	53.52					price earnings ratio: 16.40					
investopedia	hsp	-2.77 %	$54.13	55.45	-1.54				55.67									
investorguide	hsp	-2.77%	54.13	55.45	-1.54		55.45	53.52		60.49	49.51		25.87	9.082b			2.152	
marketintellisearch	hsp	-2.77 %	$54.13	$55.45	-1.54	3192.20k	$55.45	$53.52	$55.67			167.78m	25.89	9.34b	0.0 %		2.15	
marketwatch	hsp	-2.77%	$54.31	open: 55.45	-1.54	33,781	$55.45	$53.52	$55.67	$60.49	$49.51		25.21	$9.34b			2.15	
minyanville	hsp	-2.766%	54.13 usd	55.45	-1.540	3,199,037	55.45	53.52	55.67	60.49	49.51	167,775,166						
msn-money	hsp	-2.77%	54.13	55.45	-1.54	3.2 mil	55.45	53.52	55.67	60.49	49.51	167.78 mil	25.18	9.34 bil			2.15	
nasdaq-com	hsp	2.77%	$ 54.13		1.54	3,199,037	$ 55.45	$ 53.52	$ 55.67	$ 60.49	$ 49.51	167,775,000	25.18	$ 9,081,660,750			$ 2.15	
optimum	hsp	-2.77%	54.13 ( 4:15 pm edt)	55.45	-1.54	3,199,037	55.45	53.52	55.67	60.49	49.51	167.78m	25.2	9.1b			2.15	
paidcontent	hsp	-2.766%	54.13 usd	55.45	-1.540	3,199,037	55.45	53.52	55.67	60.49	49.51	167,775,166						
pc-quote	hsp	-2.77%	54.13	55.45	-1.54	3,199,037	55.45	53.52	55.67	60.49	49.51	172,548,199	25.89302	9,340,034,000				
personal-wealth-biz	hsp	-2.77%	54.13	55.45	-1.54	3,199,037	55.45	53.52	55.67	60.49	49.51		25.87			0.00	2.152	
predictwallstreet	hsp	-2.77%	54.13		-1.54	3,199,037												
raymond-james	hsp	-2.77	54.13	55.45	-1.54	3,199,037	55.45	53.52	54.13	60.49	49.51		24.72				2.19	
renewable-energy-world	hsp	-2.766%	54.13 usd	55.45	-1.540	3,199,037	55.45	53.52	55.67	60.49	49.51	167,775,166						
screamingmedia	hsp	-2.77%	$	open: 55.45	-1.54	33,781	$55.45	$53.52	$55.67	$60.49	$49.51		25.21	$9.34b			2.15	
scroli	hsp	-2.80%	hsp 54.11	55.45	-1.56	2,938,566	55.45	53.52	55.67	60.49	49.51		25.16				2.15	
simple-stock-quotes	hsp	-2.77%	last trade: 54.13		change: -1.540								p/e ratio: 25.87					
smartmoney	hsp	(-2.77%)	54.13	$55.45	-1.54	3,199,037	$55.45	$53.52	$55.67	$60.49	$49.51			9,340,000	0.00%	$0.00		
stocknod	hsp	-2.766%	54.13 usd	55.45	-1.540	3,199,037	55.45	53.52	55.67	60.49	49.51	167,775,166						
stockpickr	hsp	-2.77%	$54.13 -1.54 | -2.77%	55.31	-1.54	3.20m	55.45	53.52	55.67	60.49	49.51							
stocksmart	hsp	.0 %	$54.88	55.59	0	85,074	55.74	54.84										
stocktwits	hsp	-2.77%	54.13		-1.54													
streetinsider-com	hsp	2.77%	54.13	$55.45	-1.54	3,199,037	$55.45	$53.52	$55.67	$60.49	$49.51		25.18				$2.15	
thecramerreport	hsp		55.67		0.00	0												
thestree	hsp	-2.77%	$54.13	55.31	-1.54	3196837	55.45	53.52	55.67	-60.49	49.51	1.67775166e8		9.340043491e9				
tickerspy	hsp	-2.77%	$54.13	55.45	-1.54	3,199,037	55.45	53.52	55.67	60.49	49.51		25.9	9.3b	0.00%	$0.00		
tmx-quotemedia	hsp	-2.77%	54.130	55.450	-1.540	3,199,037	55.450	53.520	55.670	60.490	49.510	167,775,166	25.90	9,081,669,736			2.15	
updown	hsp	-2.77%	$54.13	$55.45	-$1.54	3,162,513	$55.45	$53.52	$55.67	$60.49	$49.51	167.77b	25.39	$9.50b			2.19	
wallstreetsurvivor	hsp	-4.47%	54.13	55.45	-2.53	3,195,986	55.45	53.52		60.49	49.51		25.90	$9b			2.11	
yahoo-finance	hsp	2.77%	54.13	55.45	1.54	3,199,037	55.45	53.52	55.67	60.49	49.51		25.15	9.08b			2.15	
ycharts-com	hsp	-2.77%	54.13		-1.54					60.49	49.51		25.18	9.05b	0.00%		2.15	
zacks	hsp	(-2.77%)	54.13		-1.54	vol.  3,199,037	55.45	53.52		60.49	49.51		16.87	9.34 b	0.00	0.00	3.3	
advfn	isrl	0.76	66.6	66.13	0.5	779	66.6	65.47										
barchart	isrl	+0.76%	66.60	66.13	+0.50	1,146	66.60	65.47	66.10	91.43	47.66		0.00	$181.15 m			-3.10	
barrons	isrl	0.76%	66.60	66.13	+0.50	779	66.60	65.47				2.72 million		$179.66 million	isrl has not issued dividends in more than 1 year.			
bloomberg	isrl	0.756%	66.600	66.130	0.500	779	66.600	65.470		91.43	47.66	2.718mil		180.998mil				
boston-com	isrl	+0.7564%	66.60 usd	66.13	+0.5000	779	66.60	65.47	66.10	91.43	47.66	2,717,691						
bostonmerchant	isrl	+0.7564%	66.60 usd	66.13	+0.5000	779	66.60	65.47	66.10	91.43	47.66	2,717,691						
business-insider	isrl	+0.7564%	66.60 usd	66.13	+0.5000	779	66.60	65.47	66.10	91.43	47.66	2,717,691						
chron	isrl	+0.7564%	66.60 usd	66.13	+0.5000	779	66.60	65.47	66.10	91.43	47.66	2,717,691						
cio-com	isrl	+0.76%	66.60 usd	66.13	+0.5000	779	66.60	65.47	66.10	91.43	47.66	2,717,691		181m				
cnn-money	isrl	+0.76%	66.60	66.16	+0.50	779	66.60	65.47	66.10				nm	$181.0m				
easystockalterts	isrl	0.76%	66.60	66.13	+0.50	779	66.60	65.47	66.10	91.43	47.66						-3.10	
eresearch-fidelity-com	isrl	0.76%	66.6000	66.1300	0.5000	779	66.6000	65.4700	66.1000	91.4300	47.6600	2,718,000	nm	$179.66m				
finance-abc7-com	isrl	+0.7564%	66.60 usd	66.13	+0.5000	779	66.60	65.47	66.10	91.43	47.66	2,717,691						
finance-abc7chicago-com	isrl	+0.7564%	66.60 usd	66.13	+0.5000	779	66.60	65.47	66.10	91.43	47.66	2,717,691						
financial-content	isrl	+0.7564%	66.60 usd	66.13	+0.5000	779	66.60	65.47	66.10	91.43	47.66	2,717,691						
finapps-forbes-com	isrl	0.8%	$66.60	66.13	0.50	779	66.60	65.47	66.10	91.43	47.66	3 mil		181 mil	0.0	0.00		
finviz	isrl	0.76%	66.60			779			66.10	-27.16%	39.74%	2.72m		179.79m			-3.11	
fool	isrl	+0.76%	$66.60	$66.13	0.50	667	$66.60	$65.47	$66.10	$91.43	$47.66		0.00	$181.00m				
foxbusiness	isrl		$66.60		+0.50	779			$66.10									
google-finance	isrl	(0.76%)	66.60	66.13	+0.50	779.00	66.84	65.47		91.43	47.66	2.72m		181.00m			-3.11	
howthemarketworks	isrl	0.787%	66.6	66.13	0.52	667	66.6	65.47	66.08									
hpcwire	isrl	+0.7564%	66.60 usd	66.13	+0.5000	779	66.60	65.47	66.10	91.43	47.66	2,717,691						
insidestocks	isrl	+0.76%	66.60	66.13	+0.50	779	66.60	65.47										
investopedia	isrl	+0.76 %	$66.60	66.13	+0.50				66.10									
investorguide	isrl	+0.76%	66.60	66.13	+0.50		66.60	65.47		91.43	43.41			181.0m			-3.11	
marketintellisearch	isrl	0.76 %	$66.60	$66.13	0.50	0.50k	$66.60	$65.47	$66.10			2.72m	0.00	0.18b	0.0 %		-3.11	
marketwatch	isrl	+0.76%	$66.60	open: 66.13	+0.50	112	$66.60	$65.47	$66.10	$91.43	$47.66			$179.66m				
minyanville	isrl	+0.7564%	66.60 usd	66.13	+0.5000	779	66.60	65.47	66.10	91.43	47.66	2,717,691						
msn-money	isrl	+0.76%	66.60	66.13	+0.50	779	66.60	65.47	66.10	91.43	47.66	2.72 mil	-21.41	179.64 mil			-3.11	
nasdaq-com	isrl	0.76%	$ 66.60	$ 66.13	0.50	779	$ 66.60	$ 65.47	$ 66.10	$ 91.43	$ 47.66	2,718,000		$ 181,018,800			$ -3.10	
optimum	isrl	+0.76%	66.60 ( 4:00 pm edt)	66.13	+0.50	667	66.60	65.47	66.10	91.43	47.66	2.72m		181.0m			-3.10	
paidcontent	isrl	+0.7564%	66.60 usd	66.13	+0.5000	779	66.60	65.47	66.10	91.43	47.66	2,717,691						
pc-quote	isrl	0.76%	66.6	66.13	0.50	779	66.6	65.47	66.1	91.43	47.66	2,697,595	-21.25402	179,660,000				
personal-wealth-biz	isrl	+0.76%	66.60	66.13		779	66.60	65.47	66.10	91.43	43.41					0.00	-3.11	
predictwallstreet	isrl	+0.76%	66.60		+0.50	779												
raymond-james	isrl	0.76	66.60	66.13	0.50	779	66.60	65.47	66.60	91.43	47.66						-3.10	
renewable-energy-world	isrl	+0.7564%	66.60 usd	66.13	+0.5000	779	66.60	65.47	66.10	91.43	47.66	2,717,691						
screamingmedia	isrl	+0.76%	$	open: 66.13	+0.50	112	$66.60	$65.47	$66.10	$91.43	$47.66			$179.66m				
scroli	isrl	%	isrl			0												
simple-stock-quotes	isrl	+0.76%	last trade: 66.60		change: 0.500													
smartmoney	isrl	(0.76%)	66.60	$66.13	0.50	779	$66.60	$65.47	$66.10	$91.43	$47.66			179,600	0.00%	$0.00		
stocknod	isrl	+0.7564%	66.60 usd	66.13	+0.5000	779	66.60	65.47	66.10	91.43	47.66	2,717,691						
stockpickr	isrl	0.76%	$66.60 0.50 | 0.76%	66.13	0.50	779.00	66.60	65.47	66.10	91.43	47.66							
stocksmart	isrl	%	$61	86.05		18	61	61										
stocktwits	isrl	-0.38%	65.55		-0.25													
streetinsider-com	isrl	0.76%	66.60	$66.13	+0.50	779	$66.60	$65.47	$66.10	$91.43	$47.66						$-3.10	
thecramerreport	isrl		66.60	66.13	+0.50	779	66.60	65.47										
thestree	isrl	0.76%	$66.6	66.13	0.5	779	66.6	65.47	66.1	-91.43	47.66	2717691.0		1.79639375e8				
tickerspy	isrl	0.76%	$66.60	66.13	+0.50	667	66.60	65.47	66.10	91.43	47.66		-21.3	181.5m	0.00%	$0.00		
tmx-quotemedia	isrl	0.76%	66.600	66.130	0.500	779	66.600	65.470	66.100	91.430	47.660	2,717,691		180,998,221			-3.10	
updown	isrl	0.76%	$66.60	$66.13	$0.50	667	$66.60	$65.47	$66.10	$91.43	$47.66	2.71b		$180m			-3.11	
wallstreetsurvivor	isrl	0.79%	66.60	66.13	0.52	667	66.60	65.47		91.43	47.66			$180m			-1.03	
yahoo-finance	isrl	0.76%	66.60	66.13	0.50	779	66.60	65.47	66.10	91.43	47.66			180.95m			-3.11	
ycharts-com	isrl	+0.03%	66.10		+0.02					91.43	47.66			179.79m	0.00%		-3.11	
zacks	isrl	(0.76%)	66.60		0.50	vol.  779	66.60	65.47		91.43	45.56			179.66 m	0.00	0.00	-3.1	
advfn	nktr	-0.68	7.35	7.4	-0.05	483958	7.45	7.26										
barchart	nktr	-0.68%	7.35	7.40	-0.05	495,738	7.45	7.26	7.40	16.06	7.08		0.00	$836.06 m			-0.67	
barrons	nktr	0.68%	7.35	7.40	-0.05	483,958	7.45	7.26				94.08 million		$844.19 million	nktr has not issued dividends in more than 1 year.			
bloomberg	nktr	-0.676%	7.350	7.400	-0.050	483,958	7.450	7.260		16.06	7.08	114.073mil		838.439mil			-0.580	
boston-com	nktr	-0.6757%	7.350 usd	7.400	-0.0500	483,958	7.450	7.260	7.400	16.06	7.080	114,073,353						
bostonmerchant	nktr	-0.6757%	7.350 usd	7.400	-0.0500	483,958	7.450	7.260	7.400	16.06	7.080	114,073,353						
business-insider	nktr	-0.6757%	7.350 usd	7.400	-0.0500	483,958	7.450	7.260	7.400	16.06	7.080	114,073,353						
chron	nktr	-0.6757%	7.350 usd	7.400	-0.0500	483,958	7.450	7.260	7.400	16.06	7.080	114,073,353						
cio-com	nktr	-0.68%	7.350 usd	7.400	-0.0500	483,958	7.450	7.260	7.400	16.06	7.080	114,073,353		838m				
cnn-money	nktr	-0.68%	7.35	7.40	-0.05	465,253	7.45	7.26	7.40				nm	$838.4m				
easystockalterts	nktr	-0.68%	7.35	7.40	-0.05	483958	7.45	7.26	7.40	16.06	7.08						-0.67	
eresearch-fidelity-com	nktr	-0.68%	7.3500	7.4000	-0.0500	483,958	7.4500	7.2600	7.4000	16.0600	7.0800	114,080,000	nm	$844.19m				
finance-abc7-com	nktr	-0.6757%	7.350 usd	7.400	-0.0500	483,958	7.450	7.260	7.400	16.06	7.080	114,073,353						
finance-abc7chicago-com	nktr	-0.6757%	7.350 usd	7.400	-0.0500	483,958	7.450	7.260	7.400	16.06	7.080	114,073,353						
financial-content	nktr	-0.6757%	7.350 usd	7.400	-0.0500	483,958	7.450	7.260	7.400	16.06	7.080	114,073,353						
finapps-forbes-com	nktr	-0.7%	$7.35	7.40	-0.05	483,958	7.45	7.26	7.40	16.06	7.08	114 mil		838 mil	0.0	0.00	-0.67	
finviz	nktr	-0.68%	7.35			483,958			7.40	-54.23%	3.81%	114.08m		844.19m			-0.67	
fool	nktr	-0.68%	$7.35	$7.40	-0.05	483,958	$7.45	$7.26	$7.40	$16.06	$7.08		0.00	$838.44m				
foxbusiness	nktr		$7.35		-0.05	484,316			$7.40									
google-finance	nktr	(-0.68%)	7.35	7.40	-0.05	483,958.00	7.45	7.26		16.06	7.08	114.08m		838.49m			-0.67	
howthemarketworks	nktr	1.1%	7.35	7.4	0.08	465,253	7.45	7.26	7.27									
hpcwire	nktr	-0.6757%	7.350 usd	7.400	-0.0500	483,958	7.450	7.260	7.400	16.06	7.080	114,073,353						
insidestocks	nktr	-0.68%	7.35	7.40	-0.05	483958	7.45	7.26										
investopedia	nktr	-0.68 %	$7.35	7.40	-0.05				7.40									
investorguide	nktr	-0.68%	7.35	7.40	-0.05		7.45	7.26		16.06	8.33			838.4m			-0.693	
marketintellisearch	nktr	-0.68 %	$7.35	$7.43	-0.05	475.80k	$7.45	$7.26	$7.40			114.08m	0.00	0.84b	0.0 %		-0.67	
marketwatch	nktr	-0.68%	$7.35	open: 7.40	-0.05	25,830	$7.45	$7.26	$7.40	$16.06	$7.08			$844.19m				
minyanville	nktr	-0.6757%	7.350 usd	7.400	-0.0500	483,958	7.450	7.260	7.400	16.06	7.080	114,073,353						
msn-money	nktr	-0.68%	7.35	7.40	-0.05	483,958	7.45	7.26	7.40	16.06	7.08	114.08 mil	-11.14	844.19 mil			-0.67	
nasdaq-com	nktr	0.68%	$ 7.35	$ 7.40	0.05	483,958	$ 7.45	$ 7.26	$ 7.40	$ 16.06	$ 7.08	114,080,000		$ 838,488,000			$ -0.67	
optimum	nktr	-0.68%	7.35 ( 4:00 pm edt)	7.40	-0.05	465,253	7.45	7.26	7.40	16.06	7.08	114.07m		838.4m			-0.67	
paidcontent	nktr	-0.6757%	7.350 usd	7.400	-0.0500	483,958	7.450	7.260	7.400	16.06	7.080	114,073,353						
pc-quote	nktr	-0.68%	7.35	7.4	-0.05	483,958	7.45	7.26	7.4	16.06	7.08	114,856,054	-11.21212	844,192,000				
personal-wealth-biz	nktr	-0.68%	7.35	7.43	-0.05	484,316	7.45	7.26	7.40	16.06	8.33					0.00	-0.693	
predictwallstreet	nktr	-0.68%	7.35		-0.05	483,958												
raymond-james	nktr	-0.68	7.35	7.40	-0.05	483,958	7.45	7.26	7.35	16.06	7.08						-0.67	
renewable-energy-world	nktr	-0.6757%	7.350 usd	7.400	-0.0500	483,958	7.450	7.260	7.400	16.06	7.080	114,073,353						
screamingmedia	nktr	-0.68%	$	open: 7.40	-0.05	25,830	$7.45	$7.26	$7.40	$16.06	$7.08			$844.19m				
scroli	nktr	%	nktr			0												
simple-stock-quotes	nktr	-0.68%	last trade: 7.35		change: -0.050													
smartmoney	nktr	(-0.68%)	7.35	$7.40	-0.05	483,958	$7.45	$7.26	$7.40	$16.06	$7.08			844,100	0.00%	$0.00		
stocknod	nktr	-0.6757%	7.350 usd	7.400	-0.0500	483,958	7.450	7.260	7.400	16.06	7.080	114,073,353						
stockpickr	nktr	-0.68%	$7.35 -0.05 | -0.68%	7.40	-0.05	483.96k	7.45	7.26	7.40	16.06	7.08							
stocksmart	nktr	.0 %	$9.35	12.83	0	120,124	9.67	9.31										
stocktwits	nktr	-0.74%	7.34		-0.06													
streetinsider-com	nktr	0.68%	7.35	$7.40	-0.05	483,958	$7.45	$7.26	$7.40	$16.06	$7.08						$-0.67	
thecramerreport	nktr		7.35	7.43	-0.05	483958	7.45	7.26										
thestree	nktr	-0.68%	$7.35	7.4	-0.05	483958	7.45	7.26	7.4	-16.06	7.08	1.14073353e8		8.44142812e8				
tickerspy	nktr	-0.68%	$7.35	7.40	-0.05	483,958	7.45	7.26	7.40	16.06	7.08		-11.2	843.7m	0.00%	$0.00		
tmx-quotemedia	nktr	-0.68%	7.350	7.400	-0.050	484,316	7.450	7.260	7.400	16.060	7.080	114,073,353		838,439,145			-0.67	
updown	nktr	-0.68%	$7.35	$7.40	-$0.05	458,128	$7.45	$7.26	$7.40	$16.06	$7.08	114.07b		$829m			-0.69	
wallstreetsurvivor	nktr	1.10%	7.35	7.40	0.08	465,253	7.45	7.26		16.06	7.08			$844m			-0.40	
yahoo-finance	nktr	0.68%	7.35	7.43	0.05	483,958	7.45	7.26	7.40	16.06	7.08			838.44m			-0.69	
ycharts-com	nktr	-0.74%	7.34		-0.06					16.06	7.08			835.49m	0.00%		-0.66	
zacks	nktr	(-0.68%)	7.35		-0.05	vol.  483,958	7.45	7.26		16.06	7.08			844.19 m	0.00	0.00	-.54	
advfn	rt	-0.71	11.15	11.25	-0.08	681988	11.25	10.93										
barchart	rt	-0.71%	11.15	11.25	-0.08	681,988	11.25	10.93	11.23	15.57	7.63		13.31	$725.87 m			+0.51	
barrons	rt	0.71%	11.15	11.25	-0.08	673,667	11.25	10.93				61.87 million		$731.05 million	rt has not issued dividends in more than 1 year.	$0.25		
bloomberg	rt	-0.712%	11.150	11.250	-0.080	681,988	11.250	10.930		15.57	7.63	65.098mil	13.118	725.841mil			0.850	
boston-com	rt	-0.7124%	11.15 usd	11.25	-0.0800	681,988	11.25	10.93	11.23	15.57	7.630	65,097,871						
bostonmerchant	rt	-0.7124%	11.15 usd	11.25	-0.0800	681,988	11.25	10.93	11.23	15.57	7.630	65,097,871						
business-insider	rt	-0.7124%	11.15 usd	11.25	-0.0800	681,988	11.25	10.93	11.23	15.57	7.630	65,097,871						
chron	rt	-0.7124%	11.15 usd	11.25	-0.0800	681,988	11.25	10.93	11.23	15.57	7.630	65,097,871						
cio-com	rt	-0.71%	11.15 usd	11.25	-0.0800	681,988	11.25	10.93	11.23	15.57	7.630	65,097,871	13.27	726m				
cnn-money	rt	-0.71%	11.15	11.25	-0.08	672,567	11.25	10.93	11.23				13.3	$725.8m				
easystockalterts	rt	-0.71%	11.15	11.25	-0.08	681988	11.25	10.93	11.23	15.57	7.63		13.27				0.84	
eresearch-fidelity-com	rt	-0.71%	11.1500	11.2500	-0.0800	681,988	11.2500	10.9300	11.2300	15.5700	7.6300	65,098,000	13.37	$731.05m				
finance-abc7-com	rt	-0.7124%	11.15 usd	11.25	-0.0800	681,988	11.25	10.93	11.23	15.57	7.630	65,097,871						
finance-abc7chicago-com	rt	-0.7124%	11.15 usd	11.25	-0.0800	681,988	11.25	10.93	11.23	15.57	7.630	65,097,871						
financial-content	rt	-0.7124%	11.15 usd	11.25	-0.0800	681,988	11.25	10.93	11.23	15.57	7.630	65,097,871						
finapps-forbes-com	rt	-0.7%	$11.15	11.25	-0.08	681,988	11.25	10.93	11.23	15.57	7.63	65 mil	13.3	726 mil	0.0	0.00	0.84	
finviz	rt	-0.71%	11.15			681,988			11.23	-28.39%	46.13%	65.10m	13.12	725.86m			0.85	
fool	rt	-0.71%	$11.15	$11.25	-0.08	681,988	$11.25	$10.93	$11.23	$15.57	$7.63		13.40	$725.84m	6.90%	0.50		
foxbusiness	rt		$11.15		-0.08	682,192			$11.23									
google-finance	rt	(-0.71%)	11.15	11.25	-0.08	681,988.00	11.25	10.93		15.57	7.63	64.95m	13.08	724.24m			0.85	
howthemarketworks	rt	3.432%	11.15	11.25	0.37	673,667	11.25	10.93	10.78									
hpcwire	rt	-0.7124%	11.15 usd	11.25	-0.0800	681,988	11.25	10.93	11.23	15.57	7.630	65,097,871						
insidestocks	rt	-0.71%	11.15	11.25	-0.08	673667	11.25	10.93					price earnings ratio: 13.43					
investopedia	rt	-0.71 %	$11.15	11.25	-0.08				11.23									
investorguide	rt	-0.71%	11.15	11.25	-0.08		11.25	10.93		15.57	7.63		13.50	716.3m			0.832	
marketintellisearch	rt	-0.71 %	$11.15	$11.25	-0.08	531.30k	$11.25	$10.93	$11.23			65.10m	13.21	0.73b	0.0 %		0.85	
marketwatch	rt	-0.71%	$11.15	open: 11.25	-0.08	9,691	$11.25	$10.93	$11.23	$15.57	$7.63		8.18	$731.05m			1.36	
minyanville	rt	-0.7124%	11.15 usd	11.25	-0.0800	681,988	11.25	10.93	11.23	15.57	7.630	65,097,871						
msn-money	rt	-0.71%	11.15	11.25	-0.08	681,988	11.25	10.93	11.23	15.57	7.63	65.10 mil	13.27	731.05 mil			0.85	
nasdaq-com	rt	0.71%	$ 11.15		0.08	681,988	$ 11.25	$ 10.93	$ 11.23	$ 15.57	$ 7.63	65,098,000	13.27	$ 725,842,700	4.45 %	$0.500000	$ 0.84	
optimum	rt	-0.71%	11.15 ( 4:15 pm edt)	11.25	-0.08	681,988	11.25	10.93	11.23	15.57	7.63	65.10m	13.3	725.8m			0.84	
paidcontent	rt	-0.7124%	11.15 usd	11.25	-0.0800	681,988	11.25	10.93	11.23	15.57	7.630	65,097,871						
pc-quote	rt	-0.71%	11.15	11.25	-0.08	681,988	11.25	10.93	11.23	15.57	7.63	65,565,067	13.36905	731,051,000		0.25		
personal-wealth-biz	rt	-0.71%	11.15	11.25	-0.08	682,192	11.25	10.93	11.23	15.57	7.63		13.50			0.00	0.832	
predictwallstreet	rt	-0.71%	11.15		-0.08	681,988												
raymond-james	rt	-0.71	11.15	11.25	-0.08	681,988	11.25	10.93	11.15	15.57	7.63		13.12				0.85	
renewable-energy-world	rt	-0.7124%	11.15 usd	11.25	-0.0800	681,988	11.25	10.93	11.23	15.57	7.630	65,097,871						
screamingmedia	rt	-0.71%	$	open: 11.25	-0.08	9,691	$11.25	$10.93	$11.23	$15.57	$7.63		8.18	$731.05m			1.36	
scroli	rt	%	rt			0												
simple-stock-quotes	rt	-0.71%	last trade: 11.15		change: -0.080								p/e ratio: 13.5					
smartmoney	rt	(-0.71%)	11.15	$11.25	-0.08	681,988	$11.25	$10.93	$11.23	$15.57	$7.63			731,000	0.00%	$0.25		
stocknod	rt	-0.7124%	11.15 usd	11.25	-0.0800	681,988	11.25	10.93	11.23	15.57	7.630	65,097,871						
stockpickr	rt	-0.71%	$11.15 -0.08 | -0.71%	11.25	-0.08	681.99k	11.25	10.93	11.23	15.57	7.63							
stocksmart	rt	.0 %	$10.1	13.3	0	63,410	10.49	10.05										
stocktwits	rt	-0.80%	11.14		-0.09													
streetinsider-com	rt	0.71%	11.15	$11.25	-0.08	681,988	$11.25	$10.93	$11.23	$15.57	$7.63		13.27				$0.84	
thecramerreport	rt																	
thestree	rt	-0.71%	$11.15	11.25	-0.08	681988	11.25	10.93	11.23	-15.57	7.63	6.5097871e7		7.31049091e8				
tickerspy	rt	-0.71%	$11.15	11.25	-0.08	681,988	11.25	10.93	11.23	15.57	7.63		13.4	731.0m	0.00%	$0.25		
tmx-quotemedia	rt	-0.71%	11.150	11.250	-0.080	682,192	11.250	10.930	11.230	15.570	7.630	65,097,871	13.40	725,841,262			0.84	
updown	rt	-0.71%	$11.15	$11.25	-$0.08	672,567	$11.25	$10.93	$11.23	$15.57	$7.63	65.09b	13.29	$702m			0.85	
wallstreetsurvivor	rt	3.43%	11.15	11.25	0.37	673,667	11.25	10.93		15.57	9.09		13.40	$731m			0.73	
yahoo-finance	rt	0.71%	11.15	11.25	0.08	681,988	11.25	10.93	11.23	15.57	7.63		13.40	716.33m			0.83	
ycharts-com	rt	-1.16%	11.10		-0.13					15.57	7.63		13.21	720.95m	0.00%		0.84	
zacks	rt	(-0.71%)	11.15		-0.08	vol.  681,988	11.25	10.93		15.57	7.63		13.86	731.05 m	0.00	0.00	.81	
advfn	tnk	-0.86	9.25	9.33	-0.08	274186	9.35	9.18										
barchart	tnk	-0.86%	9.25	9.33	-0.08	274,186	9.35	9.18	9.33	12.67	8.42		20.43	$444.83 m	10.64%	$1.00	+0.33	
barrons	tnk	0.86%	9.25	9.33	-0.08	269,442	9.35	9.18				42.33 million		$577.31 million	10.81%	$0.25		
bloomberg	tnk	-0.857%	9.250	9.330	-0.080	274,186	9.350	9.180		13.96	8.42	48.087mil	21.023	560.427mil	12.121	0.250 regular cash	0.440	
boston-com	tnk	-0.8574%	9.250 usd	9.330	-0.0800	274,186	9.350	9.180	9.330	13.96	8.420							
bostonmerchant	tnk	-0.8574%	9.250 usd	9.330	-0.0800	274,186	9.350	9.180	9.330	13.96	8.420							
business-insider	tnk	-0.8574%	9.250 usd	9.330	-0.0800	274,186	9.350	9.180	9.330	13.96	8.420							
chron	tnk	-0.8574%	9.250 usd	9.330	-0.0800	274,186	9.350	9.180	9.330	13.96	8.420							
cio-com	tnk	-0.86%	9.250 usd	9.330	-0.0800	274,186	9.350	9.180	9.330	13.96	8.420				10.7	1		
cnn-money	tnk	-0.86%today&rsquo;s change	9.25data as of 4:00pm et	9.33	-0.08	274,186	9.35	9.18	9.33					$115.6m	12.11%			
easystockalterts	tnk	-0.86%	9.25	9.33	-0.08	274186	9.35	9.18	9.33	13.96	8.42						0.00	
eresearch-fidelity-com	tnk	-0.86%	9.2500	9.3300	-0.0800	274,186	9.3500	9.1800	9.3300	13.9600	8.4200	60,587,000	27.44	$565.28m	12.00%	$0.250000		
finance-abc7-com	tnk	-0.8574%	9.250 usd	9.330	-0.0800	274,186	9.350	9.180	9.330	13.96	8.420							
finance-abc7chicago-com	tnk	-0.8574%	9.250 usd	9.330	-0.0800	274,186	9.350	9.180	9.330	13.96	8.420							
financial-content	tnk	-0.8574%	9.250 usd	9.330	-0.0800	274,186	9.350	9.180	9.330	13.96	8.420							
finapps-forbes-com	tnk	-0.9%	$9.25	9.33	-0.08	274,186	9.35	9.18	9.33	13.96	8.42	48 mil	28.0	445 mil	12.1	1.12	0.33	
finviz	tnk	-0.86%	9.25			274,186			9.33	-26.97%	9.86%	60.59m	27.21	560.46m		1.12	0.34	
fool	tnk	-0.86%	$9.25	$9.33	-0.08	274,186	$9.35	$9.18	$9.33	$13.96	$8.42		26.70	$572.57m	20.70%	1.12		
foxbusiness	tnk		$9.25		-0.08	274,319			$9.33									
google-finance	tnk	(-0.86%)	9.25	9.33	-0.08	274,186.00	9.35	9.18		13.96	8.42	61.88m	27.03	572.36m	12.11	0.25	0.34	
howthemarketworks	tnk	-1.596%	9.25	9.33	-0.15	269,442	9.35	9.18	9.4									
hpcwire	tnk	-0.8574%	9.250 usd	9.330	-0.0800	274,186	9.350	9.180	9.330	13.96	8.420							
insidestocks	tnk	-0.86%	9.25	9.33	-0.08	269442	9.35	9.18										
investopedia	tnk	-0.86 %	$9.25	9.33	-0.08				9.33									
investorguide	tnk	-0.86%	9.25	9.33	-0.08		9.35	9.18		13.96	8.42		25.84	572.6m			0.361	
marketintellisearch	tnk	-0.86 %	$9.25	$9.33	-0.08	266.90k	$9.35	$9.18	$9.33			60.59m	27.44	0.57b	12.0 %		0.34	
marketwatch	tnk	-0.86%	$9.25	open: 9.33	-0.08	4,744	$9.35	$9.18	$9.33	$13.96	$8.42		31.75	$577.31m	10.81%	0.25	0.29	
minyanville	tnk	-0.8574%	9.250 usd	9.330	-0.0800	274,186	9.350	9.180	9.330	13.96	8.420							
msn-money	tnk	-0.86%	9.25	9.33	-0.08	274,186	9.35	9.18	9.33	13.96	8.42	60.59 mil	34.26	565.27 mil	12.00%	1.12	0.34	
nasdaq-com	tnk	0.86%	$ 9.25		0.08	274,186	$ 9.35	$ 9.18	$ 9.33	$ 13.96	$ 8.42	39,500,000	28.03	$ 365,375,000	10.72 %	$1.000000	$ 0.33	
optimum	tnk	-0.86%	9.25 ( 4:15 pm edt)	9.33	-0.08	274,186	9.35	9.18	9.33	13.96	8.42				10.81	1.00		
paidcontent	tnk	-0.8574%	9.250 usd	9.330	-0.0800	274,186	9.350	9.180	9.330	13.96	8.420							
pc-quote	tnk	-0.86%	9.25	9.33	-0.08	274,186	9.35	9.18	9.33	13.96	8.42	49,804,043	34.55556	460,687,000		0.25		
personal-wealth-biz	tnk	-0.86%	9.25	9.33	-0.08	274,319	9.35	9.18	9.33	13.96	8.42		25.84		12.00	1.12	0.361	
predictwallstreet	tnk	-0.86%	9.25		-0.08	274,186												
raymond-james	tnk	-0.86	9.25	9.33	-0.08	274,186	9.35	9.18	9.25	13.96	8.42		27.21				0.34	
renewable-energy-world	tnk	-0.8574%	9.250 usd	9.330	-0.0800	274,186	9.350	9.180	9.330	13.96	8.420							
screamingmedia	tnk	-0.86%	$	open: 9.33	-0.08	4,744	$9.35	$9.18	$9.33	$13.96	$8.42		31.75	$577.31m	10.81%	0.25	0.29	
scroli	tnk	%	tnk			0												
simple-stock-quotes	tnk	-0.86%	last trade: 9.25		change: -0.080								p/e ratio: 25.84					
smartmoney	tnk	(-0.86%)	9.25	$9.33	-0.08	274,186	$9.35	$9.18	$9.33	$13.96	$8.42			460,900	10.72%	$0.25		
stocknod	tnk	-0.8574%	9.250 usd	9.330	-0.0800	274,186	9.350	9.180	9.330	13.96	8.420							
stockpickr	tnk	-0.86%	$9.25 -0.08 | -0.86%	9.33	-0.08	274.19k	9.35	9.18	9.33	13.96	8.42							
stocksmart	tnk	.0 %	$9.25	12.26	0	46,427	9.32	9.21										
stocktwits	tnk	-0.96%	9.24		-0.09													
streetinsider-com	tnk	0.86%	9.25	$9.33	-0.08	274,186	$9.35	$9.18	$9.33	$13.96	$8.42						$0.00	
thecramerreport	tnk		9.2199	9.33	-0.1101	68234	9.33	9.18										
thestree	tnk	-0.86%	$9.25	9.33	-0.08	274186	9.35	9.18	9.33	-13.96	8.42	6.19e7		4.60902e8				
tickerspy	tnk	-0.86%	$9.25	9.33	-0.08	274,186	9.35	9.18	9.33	13.96	8.42		34.6	577.5m	12.00%	$0.25		
tmx-quotemedia	tnk	-0.86%	9.250	9.330	-0.080	274,319	9.350	9.180	9.330	13.960	8.420	61,900,000	26.70	572,575,000	10.718	0.250 usd	0.35	
updown	tnk	-0.86%	$9.25	$9.33	-$0.08	269,442	$9.35	$9.18	$9.33	$13.96	$8.42	61.90b	27.09	$582m			0.34	
wallstreetsurvivor	tnk	-1.60%	9.25	9.33	-0.15	269,442	9.35	9.18		13.96	8.42		26.70	$461m	10.70%	1.28 -	0.37	
yahoo-finance	tnk	0.86%	9.25	9.33	0.08	274,186	9.35	9.18	9.33	13.96	8.42		25.62	572.58m	10.70%	1.00	0.36	
ycharts-com	tnk	-0.96%	9.24		-0.09					13.96	8.42		28.00	444.35m	11.51%		0.33	
zacks	tnk	(-0.86%)	9.25		-0.08	vol.  274,186	9.35	9.18		13.96	8.42		20.28	460.69 m	10.72	1.00	.46	
advfn	hans	-1.72	82.19	83.94	-1.44	1096594	84.0	81.96										
barchart	hans	-1.72%	82.19	83.94	-1.44	1,096,594	84.00	81.96	83.63	84.00	40.17		32.00	$7.31 b			+2.53	
barrons	hans	1.72%	82.19	83.94	-1.44	1.096m	84.00	81.96				93.02 million		$7.39 billion	hans has not issued dividends in more than 1 year.			
bloomberg	hans	-1.722%	82.190	83.940	-1.440	1,096,594	84.000	81.960		84.00	40.17	88.393mil	32.486	7,265.011mil			2.530	
boston-com	hans	-1.722%	82.19 usd	83.94	-1.440	1,096,594	84.00	81.96	83.63	83.93	40.17	88,392,874						
bostonmerchant	hans	-1.722%	82.19 usd	83.94	-1.440	1,096,594	84.00	81.96	83.63	83.93	40.17	88,392,874						
business-insider	hans	-1.722%	82.19 usd	83.94	-1.440	1,096,594	84.00	81.96	83.63	83.93	40.17	88,392,874						
chron	hans	-1.722%	82.19 usd	83.94	-1.440	1,096,594	84.00	81.96	83.63	83.93	40.17	88,392,874						
cio-com	hans	-1.72%	82.19 usd	83.94	-1.440	1,096,594	84.00	81.96	83.63	83.93	40.17	88,392,874	32.49	7b				
cnn-money	hans	-1.72%	82.19	83.94	-1.44	1,083,818	84.00	81.96	83.63				32.5	$7.3b				
easystockalterts	hans	-1.72%	82.19	83.94	-1.44	1096594	84.00	81.96	83.63	83.93	39.33		32.49				2.53	
eresearch-fidelity-com	hans	-1.72%	82.1900	83.9400	-1.4400	1,096,594	84.0000	81.9600	83.6300	83.9300	39.3300	88,393,000	33.06	$7.39b				
finance-abc7-com	hans	-1.722%	82.19 usd	83.94	-1.440	1,096,594	84.00	81.96	83.63	83.93	40.17	88,392,874						
finance-abc7chicago-com	hans	-1.722%	82.19 usd	83.94	-1.440	1,096,594	84.00	81.96	83.63	83.93	40.17	88,392,874						
financial-content	hans	-1.722%	82.19 usd	83.94	-1.440	1,096,594	84.00	81.96	83.63	83.93	40.17	88,392,874						
finapps-forbes-com	hans	-1.7%	$82.19	83.94	-1.44	1,096,594	84.00	81.96	83.63	83.93	40.17	88 mil	32.5	7 bil	0.0	0.00	2.53	
finviz	hans	-1.72%	82.19			1,096,594			83.63	-2.07%	108.98%	88.39m	33.19	7.39b			2.52	
fool	hans	-1.72%	$82.19	$83.94	-1.44	1,096,474	$84.00	$81.96	$83.63	$83.93	$39.33		33.10	$7.27b				
foxbusiness	hans		$82.19		-1.44	1,097,194			$83.63									
google-finance	hans	(-1.72%)	82.19	83.94	-1.44	1.10m	84.00	81.95		84.00	39.33	88.39m	32.65	7.27b			2.52	
howthemarketworks	hans	1.532%	82.19	83.94	1.24	1,094,658	84	81.96	80.95									
hpcwire	hans	-1.722%	82.19 usd	83.94	-1.440	1,096,594	84.00	81.96	83.63	83.93	40.17	88,392,874						
insidestocks	hans	-1.72%	82.19	83.94	-1.44	1096474	84.00	81.96					price earnings ratio: 32.49					
investopedia	hans	-1.72 %	$82.19	83.94	-1.44				83.63									
investorguide	hans	-1.72%	82.19	83.85	-1.44		84.00	81.96		71.36	37.28		33.19	7.265b			2.52	
marketintellisearch	hans	-1.72 %	$82.19	$83.85	-1.44	1067.80k	$84.00	$81.96	$83.63			88.39m	33.19	7.39b	0.0 %		2.52	
marketwatch	hans	-1.72%	$82.17	open: 83.94	-1.44	15,438	$84.00	$81.96	$83.63	$84.00	$40.17		32.81	$7.39b			2.50	
minyanville	hans	-1.722%	82.19 usd	83.94	-1.440	1,096,474	84.00	81.96	83.63	83.93	40.17	88,392,874						
msn-money	hans	-1.72%	82.19	83.94	-1.44	1.1 mil	84.00	81.96	83.63	83.93	39.33	88.39 mil	32.62	7.39 bil			2.52	
nasdaq-com	hans	1.72%	$ 82.19	$ 83.94	1.44	1,096,594	$ 84	$ 81.96	$ 83.63	$ 83.93	$ 39.33	88,393,000	32.49	$ 7,265,020,670			$ 2.53	
optimum	hans	-1.72%	82.19 ( 4:00 pm edt)	83.94	-1.44	1,095,174	84.00	81.96	83.63	83.93	39.33	88.39m	32.5	7.3b			2.53	
paidcontent	hans	-1.722%	82.19 usd	83.94	-1.440	1,096,474	84.00	81.96	83.63	83.93	40.17	88,392,874						
pc-quote	hans	-1.72%	82.19	83.94	-1.44	1,096,594	84.0	81.96	83.63	83.93	39.33	89,941,679	33.18651	7,392,307,000				
personal-wealth-biz	hans	-1.72%	82.19	83.85	-1.44	1,097,194	84.00	81.96	83.63	71.36	37.28		33.19			0.00	2.52	
predictwallstreet	hans	-1.72%	82.19		-1.44	1,096,594												
raymond-james	hans	-1.72	82.19	83.94	-1.44	1,096,594	84.00	81.96	82.19	83.93	40.17		31.13				2.64	
renewable-energy-world	hans	-1.722%	82.19 usd	83.94	-1.440	1,096,594	84.00	81.96	83.63	83.93	40.17	88,392,874						
screamingmedia	hans	-1.72%	$	open: 83.94	-1.44	15,558	$84.00	$81.96	$83.63	$84.00	$40.17		32.81	$7.39b			2.50	
scroli	hans	%	hans			0												
simple-stock-quotes	hans	-1.72%	last trade: 82.19		change: -1.440								p/e ratio: 33.19					
smartmoney	hans	(-1.72%)	82.19	$83.94	-1.44	1,096,594	$84.00	$81.96	$83.63	$83.93	$39.33			7,392,300	0.00%	$0.00		
stocknod	hans	-1.722%	82.19 usd	83.94	-1.440	1,096,594	84.00	81.96	83.63	83.93	40.17	88,392,874						
stockpickr	hans	-1.72%	$82.19 -1.44 | -1.72%	83.94	-1.44	1.10m	84.00	81.96	83.63	83.93	39.33							
stocksmart	hans	.0 %	$72.265	52.61	0	95,158	73.78	71.48										
stocktwits	hans	-1.69%	82.22		-1.41													
streetinsider-com	hans	1.72%	82.19	$83.94	-1.44	1,096,594	$84.00	$81.96	$83.63	$83.93	$39.33		32.49				$2.53	
thecramerreport	hans		82.19	83.85	-1.44	1096594	84.00	81.96										
thestree	hans	-1.72%	$82.19	83.94	-1.44	1096594	84.0	81.96	83.63	-83.93	39.33	8.8392874e7		7.392296053e9				
tickerspy	hans	-1.72%	$82.19	83.94	-1.44	1,096,594	84.00	81.96	83.63	83.93	39.33		33.2	7.3b	0.00%	$0.00		
tmx-quotemedia	hans	-1.72%	82.190	83.940	-1.440	1,097,194	84.000	81.960	83.630	83.930	40.170	88,392,874	33.10	7,265,010,314			2.53	
updown	hans	-1.72%	$82.19	$83.94	-$1.44	1,080,090	$84.00	$81.96	$83.63	$83.93	$40.17	88.39b	31.62	$7.15b			2.65	
wallstreetsurvivor	hans	1.53%	82.19	83.94	1.24	1,094,658	84.00	81.96		83.93	40.81		33.10	$7b			2.28	
yahoo-finance	hans	1.72%	82.19	83.85	1.44	1,096,594	84.00	81.96	83.63	84.00	39.33		32.62	7.26b			2.52	
ycharts-com	hans	-1.69%	82.22		-1.41					83.93	40.17		32.63	7.32b	0.00%		2.52	
zacks	hans	(-1.72%)	82.19		-1.44	vol.  1,096,594	84.00	81.96		84.00	38.02		33.06	7.39 b	0.00	0.00	2.53	
advfn	hafc	5.93	1.25	1.18	0.07	3073136	1.27	1.15										
barchart	hafc	+5.93%	1.25	1.18	+0.07	2,996,193	1.27	1.15	1.18	1.74	0.78		0.00	$189.08 m			-0.58	
barrons	hafc	5.93%	1.25	1.18	+0.07	3.052m	1.27	1.15				94.32 million		$178.48 million	hafc has not issued dividends in more than 1 year.	$0.03		
bloomberg	hafc	5.932%	1.250	1.180	0.070	3,071,556	1.270	1.150		1.74	0.78	151.258mil		189.073mil			-0.580	
boston-com	hafc	+5.932%	1.250 usd	1.180	+0.0700	3,057,906	1.270	1.150	1.180	1.740	0.7811	151,258,390						
bostonmerchant	hafc	+5.932%	1.250 usd	1.180	+0.0700	3,057,906	1.270	1.150	1.180	1.740	0.7811	151,258,390						
business-insider	hafc	+5.932%	1.250 usd	1.180	+0.0700	3,057,906	1.270	1.150	1.180	1.740	0.7811	151,258,390						
chron	hafc	+5.932%	1.250 usd	1.180	+0.0700	3,057,906	1.270	1.150	1.180	1.740	0.7811	151,258,390						
cio-com	hafc	+5.93%	1.250 usd	1.180	+0.0700	3,057,906	1.270	1.150	1.180	1.740	0.7811	151,258,390		189m				
cnn-money	hafc	+5.93%	1.25	1.17	+0.07	3,055,923	1.27	1.15	1.18				nm	$189.1m				
easystockalterts	hafc	5.93%	1.25	1.18	+0.07	3057906	1.27	1.15	1.18	1.74	0.78						-0.31	
eresearch-fidelity-com	hafc	5.93%	1.2500	1.1800	0.0700	3,071,556	1.2700	1.1500	1.1800	1.7400	0.7811	151,258,000	nm	$178.48m				
finance-abc7-com	hafc	+5.932%	1.250 usd	1.180	+0.0700	3,057,906	1.270	1.150	1.180	1.740	0.7811	151,258,390						
finance-abc7chicago-com	hafc	+5.932%	1.250 usd	1.180	+0.0700	3,057,906	1.270	1.150	1.180	1.740	0.7811	151,258,390						
financial-content	hafc	+5.932%	1.250 usd	1.180	+0.0700	3,057,906	1.270	1.150	1.180	1.740	0.7811	151,258,390						
finapps-forbes-com	hafc	5.9%	$1.25	1.18	0.07	3,071,556	1.27	1.15	1.18	1.74	0.78	151 mil		189 mil	0.0	0.00	-0.58	
finviz	hafc	5.93%	1.25			3,071,556			1.18	-28.16%	60.26%	151.26m		178.49m			-0.59	
fool	hafc	+5.93%	$1.25	$1.18	0.07	2,932,197	$1.27	$1.15	$1.18	$1.74	$0.78		0.00	$189.07m	2.30%	0.12		
foxbusiness	hafc		$1.25		+0.07	3,098,243			$1.18									
google-finance	hafc	(5.93%)	1.25	1.18	+0.07	3.07m	1.27	1.15		1.74	0.78	151.26m		189.07m			-0.59	
howthemarketworks	hafc	16.822%	1.25	1.18	0.18	3,057,906	1.27	1.15	1.07									
hpcwire	hafc	+5.932%	1.250 usd	1.180	+0.0700	3,057,906	1.270	1.150	1.180	1.740	0.7811	151,258,390						
insidestocks	hafc	+5.93%	1.25	1.18	+0.07	3098243	1.27	1.15										
investopedia	hafc	+5.93 %	$1.25	1.18	+0.07				1.18									
investorguide	hafc	+5.93%	1.25	1.18	+0.07		1.27	1.15		2.47	0.86			188.8m			-0.232	
marketintellisearch	hafc	5.93 %	$1.25	$1.18	0.07	3105.40k	$1.27	$1.15	$1.18			151.26m	0.00	0.18b	0.0 %		-0.59	
marketwatch	hafc	+5.93%	$1.25	open: 1.18	+0.07	41,410	$1.27	$1.15	$1.18	$1.74	$0.78			$178.48m				
minyanville	hafc	+5.932%	1.250 usd	1.180	+0.0700	3,057,906	1.270	1.150	1.180	1.740	0.7811	151,258,390						
msn-money	hafc	+5.93%	1.25	1.18	+0.07	3.07 mil	1.27	1.15	1.18	1.74	0.78	151.26 mil	11.36	178.48 mil			-0.59	
nasdaq-com	hafc	5.93%	$ 1.25	$ 1.18	0.07	3,071,556	$ 1.27	$ 1.15	$ 1.18	$ 1.74	$ 0.7811	151,258,000		$ 189,072,500	10.17 %	$0.120000	$ -0.58	
optimum	hafc	+5.93%	1.25 ( 4:00 pm edt)	1.18	+0.07	3,057,906	1.27	1.15	1.18	1.74	0.78	151.26m		189.1m	9.60	0.12	-0.31	
paidcontent	hafc	+5.932%	1.250 usd	1.180	+0.0700	3,057,906	1.270	1.150	1.180	1.740	0.7811	151,258,390						
pc-quote	hafc	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	hafc	+5.93%	1.25	1.18		3,098,243	1.27	1.15	1.18	2.47	0.86					0.00	-0.232	
predictwallstreet	hafc	+5.93%	1.25		+0.07	3,071,556												
raymond-james	hafc	5.93	1.25	1.18	0.07	3,071,556	1.27	1.15	1.25	1.74	0.78						-0.58	
renewable-energy-world	hafc	+5.932%	1.250 usd	1.180	+0.0700	3,057,906	1.270	1.150	1.180	1.740	0.7811	151,258,390						
screamingmedia	hafc	+5.93%	$	open: 1.18	+0.07	41,410	$1.27	$1.15	$1.18	$1.74	$0.78			$178.48m				
scroli	hafc	%	hafc			0												
simple-stock-quotes	hafc	+5.93%	last trade: 1.25		change: 0.070													
smartmoney	hafc	(5.93%)	1.25	$1.18	0.07	3,071,556	$1.27	$1.15	$1.18	$1.74	$0.78			178,500	0.00%	$0.03		
stocknod	hafc	+5.932%	1.250 usd	1.180	+0.0700	3,057,906	1.270	1.150	1.180	1.740	0.7811	151,258,390						
stockpickr	hafc	5.93%	$1.25 0.07 | 5.93%	1.18	0.07	3.07m	1.27	1.15	1.18	1.74	0.78							
stocksmart	hafc	.0 %	$1.18	1.16	0	41,778	1.2	1.18										
stocktwits	hafc	5.08%	1.24		+0.06													
streetinsider-com	hafc	5.93%	1.25	$1.18	+0.07	3,057,906	$1.27	$1.15	$1.18	$1.74	$0.78						$-0.31	
thecramerreport	hafc		1.25	1.18	+0.07	3071556	1.27	1.15										
thestree	hafc	5.93%	$1.25	1.18	0.07	3071556	1.27	1.15	1.18	-1.74	0.78	1.5125839e8		1.784849e8				
tickerspy	hafc	5.93%	$1.25	1.18	+0.07	3,071,556	1.27	1.15	1.18	1.74	0.78		10.7	178.4m	0.00%	$0.03		
tmx-quotemedia	hafc	5.93%	1.250	1.180	0.070	3,098,243	1.270	1.150	1.180	1.740	0.781	151,258,390		189,072,988			-0.31	
updown	hafc	5.93%	$1.25	$1.18	$0.07	3,052,423	$1.27	$1.15	$1.18	$1.74	$0.78	151.25b		$162m			-0.24	
wallstreetsurvivor	hafc	16.82%	1.25	1.18	0.18	3,057,906	1.27	1.15		1.74	0.78			$178m			-0.93	
yahoo-finance	hafc	5.93%	1.25	1.18	0.07	3,071,556	1.27	1.15	1.18	1.74	0.78			188.84m			-0.23	
ycharts-com	hafc	+5.08%	1.24		+0.06					1.74	0.79		11.27	187.56m	0.00%		0.11	
zacks	hafc	(5.93%)	1.25		0.07	vol.  3,071,556	1.27	1.15		1.74	0.78			178.48 m	0.00	0.00	-.58	
advfn	sui	1.11	38.38	38.01	0.42	93207	38.52	37.86										
barchart	sui	+1.11%	38.38	38.01	+0.42	93,207	38.52	37.86	37.96	40.21	23.66		0.00	$799.46 m	6.75%	$2.52	-0.11	
barrons	sui	1.11%	38.38	38.01	+0.42	90,829	38.52	37.86				19.17 million		$806.16 million	6.57%	$0.63		
bloomberg	sui	1.106%	38.380	38.010	0.420	93,207	38.520	37.860		40.21	25.60	20.920mil		802.918mil	6.564	0.630 regular cash	-0.090	
boston-com	sui	+1.106%	38.38 usd	38.01	+0.4200	93,207	38.52	37.86	37.96	39.31	25.60	21,235,779						
bostonmerchant	sui	+1.106%	38.38 usd	38.01	+0.4200	93,207	38.52	37.86	37.96	39.31	25.60	21,235,779						
business-insider	sui	+1.106%	38.38 usd	38.01	+0.4200	93,207	38.52	37.86	37.96	39.31	25.60	21,235,779						
chron	sui	+1.106%	38.38 usd	38.01	+0.4200	93,207	38.52	37.86	37.96	39.31	25.60	21,235,779						
cio-com	sui	+1.11%	38.38 usd	38.01	+0.4200	93,207	38.52	37.86	37.96	39.31	25.60	21,235,779		815m	6.6	2.52		
cnn-money	sui	+1.11%	38.38	38.18	+0.42	93,207	38.52	37.86	37.96				nm	$815.0m	6.57%			
easystockalterts	sui	1.10%	38.38	38.01	+0.42	93207	38.52	37.86	37.96	40.21	25.60						-0.11	
eresearch-fidelity-com	sui	1.11%	38.3800	38.0100	0.4200	93,207	38.5200	37.8600	37.9600	40.2100	25.6000	21,237,000	nm	$806.16m	6.64%	$0.630000		
finance-abc7-com	sui	+1.106%	38.38 usd	38.01	+0.4200	93,207	38.52	37.86	37.96	39.31	25.60	21,235,779						
finance-abc7chicago-com	sui	+1.106%	38.38 usd	38.01	+0.4200	93,207	38.52	37.86	37.96	39.31	25.60	21,235,779						
financial-content	sui	+1.106%	38.38 usd	38.01	+0.4200	93,207	38.52	37.86	37.96	39.31	25.60	21,235,779						
finapps-forbes-com	sui	1.1%	$38.38	38.01	0.42	93,207	38.52	37.86	37.96	40.21	25.60	21 mil		815 mil	6.6	2.52	-0.11	
finviz	sui	1.11%	38.38			93,207			37.96	-4.55%	62.29%	21.24m		815.19m		2.52	-0.11	
fool	sui	+1.11%	$38.38	$38.01	0.42	93,207	$38.52	$37.86	$37.96	$40.21	$25.60		0.00	$802.92m	13.70%	2.52		
foxbusiness	sui		$38.38		+0.42	93,207			$37.96									
google-finance	sui	(1.11%)	38.38	38.01	+0.42	93,207.00	38.52	37.86		40.21	25.60	21.24m		815.07m	6.57	0.63	-0.11	
howthemarketworks	sui	2.868%	38.38	38.01	1.07	90,829	38.52	37.86	37.31									
hpcwire	sui	+1.106%	38.38 usd	38.01	+0.4200	93,207	38.52	37.86	37.96	39.31	25.60	21,235,779						
insidestocks	sui	+1.11%	38.38	38.01	+0.42	90829	38.52	37.86					price earnings ratio: 13.14					
investopedia	sui	+1.11 %	$38.38	38.01	+0.42				37.96									
investorguide	sui	+1.11%	38.38	38.01	+0.42		38.52	37.86		39.31	25.60			802.9m			-0.091	
marketintellisearch	sui	1.11 %	$38.38	$38.01	0.42	83.20k	$38.52	$37.86	$37.96			21.24m	0.00	0.81b	6.64 %		-0.11	
marketwatch	sui	+1.11%	$38.38	open: 38.01	+0.42	2,378	$38.52	$37.86	$37.96	$40.21	$25.60			$806.16m	6.57%	0.63		
minyanville	sui	+1.106%	38.38 usd	38.01	+0.4200	93,207	38.52	37.86	37.96	39.31	25.60	21,235,779						
msn-money	sui	+1.11%	38.38	38.01	+0.42	93,207	38.52	37.86	37.96	40.21	25.60	21.24 mil	-348.91	806.15 mil	6.64%	2.52	-0.11	
nasdaq-com	sui	1.11%	$ 38.38		0.42	93,207	$ 38.52	$ 37.86	$ 37.96	$ 40.21	$ 25.60	21,236,000		$ 815,037,680	6.64 %	$2.520000	$ -0.11	
optimum	sui	+1.11%	38.38 ( 4:15 pm edt)	38.01	+0.42	93,207	38.52	37.86	37.96	40.21	25.60	21.24m		815.0m	6.57	2.52	-0.11	
paidcontent	sui	+1.106%	38.38 usd	38.01	+0.4200	93,207	38.52	37.86	37.96	39.31	25.60	21,235,779						
pc-quote	sui	1.11%	38.38	38.01	0.42	93,207	38.52	37.86	37.96	40.21	25.60	21,004,599	-345.0909	806,157,000		0.63		
personal-wealth-biz	sui	+1.11%	38.38	38.01		93,207	38.52	37.86	37.96	39.31	25.60				6.64	2.52	-0.091	
predictwallstreet	sui	+1.11%	38.38		+0.42	93,207												
raymond-james	sui	1.11	38.38	38.01	0.42	93,207	38.52	37.86	38.38	40.21	25.60						-0.10	
renewable-energy-world	sui	+1.106%	38.38 usd	38.01	+0.4200	93,207	38.52	37.86	37.96	39.31	25.60	21,235,779						
screamingmedia	sui	+1.11%	$	open: 38.01	+0.42	2,378	$38.52	$37.86	$37.96	$40.21	$25.60			$806.16m	6.57%	0.63		
scroli	sui	%	sui			0												
simple-stock-quotes	sui	+1.11%	last trade: 38.38		change: 0.420													
smartmoney	sui	(1.11%)	38.38	$38.01	0.42	93,207	$38.52	$37.86	$37.96	$40.21	$25.60			806,100	6.64%	$0.63		
stocknod	sui	+1.106%	38.38 usd	38.01	+0.4200	93,207	38.52	37.86	37.96	39.31	25.60	21,235,779						
stockpickr	sui	1.11%	$38.38 0.42 | 1.11%	38.01	0.42	93.21k	38.52	37.86	37.96	40.21	25.60							
stocksmart	sui	.0 %	$38.15	33.47	0	23,634	39.4	38.1										
stocktwits	sui	1.03%	38.35		+0.39													
streetinsider-com	sui	1.11%	38.38	$38.01	+0.42	93,207	$38.52	$37.86	$37.96	$40.21	$25.60						$-0.11	
thecramerreport	sui		38.38	38.01	+0.42	93207	38.52	37.86										
thestree	sui	1.11%	$38.38	38.01	0.42	93207	38.52	37.86	37.96	-40.21	25.6	2.0920232e7		8.06110171e8				
tickerspy	sui	1.11%	$38.38	38.01	+0.42	93,207	38.52	37.86	37.96	40.21	25.60		-345.1	794.1m	6.64%	$0.63		
tmx-quotemedia	sui	1.11%	38.380	38.010	0.420	93,207	38.520	37.860	37.960	40.210	25.600	20,920,232		802,918,504	6.566	0.630 usd	-0.11	
updown	sui	1.11%	$38.38	$38.01	$0.42	90,829	$38.52	$37.86	$37.96	$40.21	$25.60	20.92b		$781m			-0.09	
wallstreetsurvivor	sui	2.87%	38.38	38.01	1.07	90,829	38.52	37.86		40.21	26.80			$806m	6.60%	2.52 -	-0.15	
yahoo-finance	sui	1.11%	38.38	38.01	0.42	93,207	38.52	37.86	37.96	40.21	25.60			802.91m	6.60%	2.52	-0.09	
ycharts-com	sui	+1.03%	38.35		+0.39					40.21	25.60			798.83m	6.83%		-0.11	
zacks	sui	(1.11%)	38.38		0.42	vol.  93,207	38.52	37.86		40.21	25.60			806.16 m	6.64	2.52	2.89	
advfn	bbby	-0.15	59.3	59.49	-0.09	2340279	59.5	58.99										
barchart	bbby	-0.15%	59.30	59.42	-0.09	2,043,140	59.50	58.99	59.39	59.53	35.55		17.80	$14.77 b			+3.28	
barrons	bbby	0.15%	59.30	59.49	-0.09	2.334m	59.50	58.99				258.08 million		$14.80 billion	bbby has not issued dividends in more than 1 year.			
bloomberg	bbby	-0.152%	59.300	59.490	-0.090	2,340,279	59.500	58.990		59.52	35.55	249.128mil	18.079	14,773.320mil			3.280	
boston-com	bbby	-0.1515%	59.30 usd	59.49	-0.0900	2,322,302	59.50	58.99	59.39	59.52	35.55	249,128,440						
bostonmerchant	bbby	-0.1515%	59.30 usd	59.49	-0.0900	2,322,302	59.50	58.99	59.39	59.52	35.55	249,128,440						
business-insider	bbby	-0.1515%	59.30 usd	59.49	-0.0900	2,322,302	59.50	58.99	59.39	59.52	35.55	249,128,440						
chron	bbby	-0.1515%	59.30 usd	59.49	-0.0900	2,322,302	59.50	58.99	59.39	59.52	35.55	249,128,440						
cio-com	bbby	-0.15%	59.30 usd	59.49	-0.0900	2,322,302	59.50	58.99	59.39	59.52	35.55	249,128,440	18.08	15b				
cnn-money	bbby	-0.15%	59.30	59.49	-0.09	2,334,792	59.50	58.99	59.39				18.1	$14.8b				
easystockalterts	bbby	-0.15%	59.30	59.49	-0.09	2307642	59.50	58.99	59.39	59.53	35.55		18.08				3.28	
eresearch-fidelity-com	bbby	-0.15%	59.3000	59.4900	-0.0900	2,337,979	59.5000	58.9900	59.3900	59.5250	35.5500	249,128,000	18.11	$14.80b				
finance-abc7-com	bbby	-0.1515%	59.30 usd	59.49	-0.0900	2,322,302	59.50	58.99	59.39	59.52	35.55	249,128,440						
finance-abc7chicago-com	bbby	-0.1515%	59.30 usd	59.49	-0.0900	2,322,302	59.50	58.99	59.39	59.52	35.55	249,128,440						
financial-content	bbby	-0.1515%	59.30 usd	59.49	-0.0900	2,322,302	59.50	58.99	59.39	59.52	35.55	249,128,440						
finapps-forbes-com	bbby	-0.2%	$59.30	59.49	-0.09	2,340,279	59.50	58.99	59.39	59.52	35.55	249 mil	18.1	15 bil	0.0	0.00	3.28	
finviz	bbby	-0.15%	59.30			2,337,779			59.39	-0.39%	66.81%	249.13m	18.11	14.80b			3.28	
fool	bbby	-0.12%	$59.32	$59.49	-0.07	2,153,634	$59.50	$58.99	$59.39	$59.53	$35.55		18.10	$14.83b				
foxbusiness	bbby		$59.30		-0.09	2,409,624			$59.39									
google-finance	bbby	(-0.15%)	59.30	59.49	-0.09	2.34m	59.50	58.99		59.53	35.55	249.13m	18.08	14.77b			3.28	
howthemarketworks	bbby	1.593%	59.3	59.49	0.93	2,322,302	59.5	58.99	58.37									
hpcwire	bbby	-0.1515%	59.30 usd	59.49	-0.0900	2,322,402	59.50	58.99	59.39	59.52	35.55	249,128,440						
insidestocks	bbby	-0.15%	59.30	59.42	-0.09	1843525	59.50	58.99					price earnings ratio: 18.08					
investopedia	bbby	-0.15 %	$59.30	59.49	-0.09				59.39									
investorguide	bbby	-0.12%	59.32	59.40	-0.07		59.50	58.99		57.90	35.55		18.11	14.566b			3.28	
marketintellisearch	bbby	-0.12 %	$59.32	$59.49	-0.07	2320.60k	$59.50	$58.99	$59.39			249.13m	18.11	14.80b	0.0 %		3.28	
marketwatch	bbby	-0.15%	$59.26	open: 59.49	-0.09	14,768	$59.50	$58.99	$59.39	$59.53	$35.55		17.75	$14.80b			3.34	
minyanville	bbby	-0.1515%	59.30 usd	59.49	-0.0900	2,322,302	59.50	58.99	59.39	59.52	35.55	249,128,440						
msn-money	bbby	-0.15%	59.30	59.49	-0.09	2.34 mil	59.50	58.99	59.39	59.53	35.55	249.13 mil	18.13	14.8 bil			3.28	
nasdaq-com	bbby	0.15%	$ 59.30	$ 59.49	0.09	2,340,279	$ 59.50	$ 58.99	$ 59.39	$ 59.525	$ 35.55	249,128,000	18.08	$ 14,773,290,400			$ 3.28	
optimum	bbby	-0.15%	59.30 ( 3:55 pm edt)	59.49	-0.09	2,061,561	59.50	58.99	59.39	59.52	35.55	249.13m	18.1	14.8b			3.28	
paidcontent	bbby	-0.1515%	59.30 usd	59.49	-0.0900	2,322,302	59.50	58.99	59.39	59.52	35.55	249,128,440						
pc-quote	bbby	-0.15%	59.3	59.49	-0.09	2,352,524	59.5	58.99	59.39	59.53	35.55	249,506,105	18.16208	14,795,712,000				
personal-wealth-biz	bbby	-0.15%	59.30	59.40	-0.09	2,409,424	59.50	58.99	59.39	57.90	35.55		18.11			0.00	3.28	
predictwallstreet	bbby	-0.15%	59.30		-0.09	2,340,279												
raymond-james	bbby	-0.15	59.30	59.49	-0.09	2,340,279	59.50	58.99	59.30	59.53	35.55		17.75				3.34	
renewable-energy-world	bbby	-0.1515%	59.30 usd	59.49	-0.0900	2,322,302	59.50	58.99	59.39	59.52	35.55	249,128,440						
screamingmedia	bbby	-0.15%	$	open: 59.49	-0.09	16,968	$59.50	$58.99	$59.39	$59.53	$35.55		17.75	$14.80b			3.34	
scroli	bbby	-0.15%	bbby 59.30	59.49	-0.09	1,897,026	59.50	58.99	59.39	59.53	35.55		18.08				3.28	
simple-stock-quotes	bbby	-0.15%	last trade: 59.30		change: -0.090								p/e ratio: 18.11					
smartmoney	bbby	(-0.15%)	59.30	$59.49	-0.09	2,340,279	$59.50	$58.99	$59.39	$59.52	$35.55			14,795,700	0.00%	$0.00		
stocknod	bbby	-0.1515%	59.30 usd	59.49	-0.0900	2,322,302	59.50	58.99	59.39	59.52	35.55	249,128,440						
stockpickr	bbby	-0.15%	$59.30 -0.09 | -0.15%	59.49	-0.09	2.34m	59.50	58.99	59.39	59.53	35.55							
stocksmart	bbby	.0 %	$53.105	49.33	0	421,612	54.47	53.07										
stocktwits	bbby	-0.15%	59.30		-0.09													
streetinsider-com	bbby	0.15%	59.30	$59.49	-0.09	2,307,642	$59.50	$58.99	$59.39	$59.53	$35.55		18.08				$3.28	
thecramerreport	bbby		59.30	59.40	-0.09	2340079	59.50	58.99										
thestree	bbby	-0.15%	$59.3	59.49	-0.09	2337979	59.5	58.99	59.39	-59.53	35.55	2.50063186e8		1.4795738052e10				
tickerspy	bbby	-0.15%	$59.30	59.49	-0.09	2,334,792	59.50	58.99	59.39	59.52	35.55		18.2	14.9b	0.00%	$0.00		
tmx-quotemedia	bbby	-0.15%	59.300	59.490	-0.090	2,399,024	59.500	58.990	59.390	59.525	35.550	250,063,186	18.10	14,828,746,930			3.28	
updown	bbby	-0.15%	$59.30	$59.49	-$0.09	2,333,983	$59.50	$58.99	$59.39	$59.52	$35.55	250.06b	19.10	$14.59b			3.11	
wallstreetsurvivor	bbby	1.59%	59.30	59.49	0.93	2,320,002	59.50	58.99		59.53	35.55		18.10	$15b			3.07	
yahoo-finance	bbby	0.15%	59.30	59.40	0.09	2,340,079	59.50	58.99	59.39	59.53	35.55		18.08	14.56b			3.28	
ycharts-com	bbby	-0.15%	59.30		-0.09					59.52	35.55		18.13	14.77b	0.00%		3.27	
zacks	bbby	(-0.15%)	59.30		-0.09	vol.  2,340,279	59.50	58.99		59.53	35.55		18.11	14.80 b	0.00	0.00	3.28	
advfn	atvi	-0.34	11.8	11.83	-0.04	2956043	11.84	11.7										
barchart	atvi	-0.34%	11.80	11.83	-0.04	2,958,320	11.84	11.70	11.84	12.46	10.25		15.78	$13.95 b	1.41%	$0.17	+0.43	
barrons	atvi	0.34%	11.80	11.83	-0.04	2.956m	11.84	11.70				1.24 billion		$13.55 billion	1.40%	$0.16		
bloomberg	atvi	-0.338%	11.800	11.830	-0.040	2,936,200	11.840	11.700		12.65	10.40	1,144.165mil	19.303	13,472.540mil	1.405	0.165 regular cash	0.610	
boston-com	atvi	-0.3378%	11.80 usd	11.83	-0.0400	2,947,943	11.84	11.70	11.84	12.65	10.40	1,144,164,508						
bostonmerchant	atvi	-0.3378%	11.80 usd	11.83	-0.0400	2,947,943	11.84	11.70	11.84	12.65	10.40	1,144,164,508						
business-insider	atvi	-0.3378%	11.80 usd	11.83	-0.0400	2,947,943	11.84	11.70	11.84	12.65	10.40	1,144,164,508						
chron	atvi	-0.3378%	11.80 usd	11.83	-0.0400	2,947,943	11.84	11.70	11.84	12.65	10.40	1,144,164,508						
cio-com	atvi	-0.34%	11.80 usd	11.83	-0.0400	2,947,943	11.84	11.70	11.84	12.65	10.40	1,144,164,508	26.82	14b	1.4	0.17		
cnn-money	atvi	-0.34%today&rsquo;s change	11.80data as of 4:00pm et	11.83	-0.04	2,956,043	11.84	11.70	11.84				26.8	$13.5b	1.40%			
easystockalterts	atvi	-0.34%	11.80	11.83	-0.04	2944419	11.84	11.70	11.84	12.65	10.35		26.82				0.44	
eresearch-fidelity-com	atvi	-0.34%	11.8000	11.8300	-0.0400	2,956,043	11.8400	11.7000	11.8400	12.6500	10.3500	1,144,165,000	27.53	$13.55b	1.39%	$0.165000		
finance-abc7-com	atvi	-0.3378%	11.80 usd	11.83	-0.0400	2,947,943	11.84	11.70	11.84	12.65	10.40	1,144,164,508						
finance-abc7chicago-com	atvi	-0.3378%	11.80 usd	11.83	-0.0400	2,947,943	11.84	11.70	11.84	12.65	10.40	1,144,164,508						
financial-content	atvi	-0.3378%	11.80 usd	11.83	-0.0400	2,947,943	11.84	11.70	11.84	12.65	10.40	1,144,164,508						
finapps-forbes-com	atvi	-0.3%	$11.80	11.83	-0.04	2,956,043	11.84	11.70	11.84	12.65	10.40	1.14 bil	27.4	14 bil	1.4	0.17	0.43	
finviz	atvi	-0.35%	11.80			2,762,190			11.84	-5.29%	15.74%	1.14b	26.91	13.55b		0.17	0.44	
fool	atvi	-0.38%	$11.80	$11.83	-0.05	2,342,778	$11.84	$11.70	$11.84	$12.65	$10.35		26.90	$13.50b		0.17		
foxbusiness	atvi		$11.80		-0.04	2,993,387			$11.84									
google-finance	atvi	(-0.34%)	11.80	11.83	-0.04	2.96m	11.84	11.70		12.65	10.35	1.14b	26.73	13.50b	1.40	0.17	0.44	
howthemarketworks	atvi	1.027%	11.8	11.83	0.12	2,947,943	11.84	11.7	11.68									
hpcwire	atvi	-0.3378%	11.80 usd	11.83	-0.0400	2,947,943	11.84	11.70	11.84	12.65	10.40	1,144,164,508						
insidestocks	atvi	-0.34%	11.80	11.83	-0.04	2776941	11.84	11.70					price earnings ratio: 14.05					
investopedia	atvi	-0.55 %	$11.78	11.83	-0.07				11.84									
investorguide	atvi	-0.34%	11.80	11.83	-0.04		11.84	11.70		12.65	10.32		27.41	13.501b			0.432	
marketintellisearch	atvi	-0.59 %	$11.77	$11.83	-0.07	2918.10k	$11.84	$11.70	$11.84			1144.17m	26.91	13.55b	1.39 %		0.44	
marketwatch	atvi	-0.34%	$11.80	open: 11.83	-0.04	49,390	$11.84	$11.70	$11.84	$12.65	$10.40		26.73	$13.36b	1.40%	0.17	0.44	
minyanville	atvi	-0.3378%	11.80 usd	11.83	-0.0400	2,947,943	11.84	11.70	11.84	12.65	10.40	1,144,164,508						
msn-money	atvi	-0.34%	11.80	11.83	-0.04	2.96 mil	11.84	11.70	11.84	12.65	10.35	1.14 bil	26.22	13.55 bil	1.39%	0.17	0.44	
nasdaq-com	atvi	0.34%	$ 11.80	$ 11.83	0.04	2,956,043	$ 11.84	$ 11.70	$ 11.84	$ 12.65	$ 10.35	1,144,165,000	27.44	$ 13,501,147,000			$ 0.43	
optimum	atvi	-0.42%	11.79 ( 3:55 pm edt)	11.83	-0.05	2,583,900	11.84	11.70	11.84	12.65	10.35	1.14b	26.8	13.5b	1.40	0.17	0.44	
paidcontent	atvi	-0.3378%	11.80 usd	11.83	-0.0400	2,947,943	11.84	11.70	11.84	12.65	10.40	1,144,164,508						
pc-quote	atvi	-0.34%	11.8	11.83	-0.04	2,993,833	11.84	11.7	11.84	12.65	10.35	1,148,043,559	26.31111	13,546,914,000		0.165		
personal-wealth-biz	atvi	-0.34%	11.80	11.83	-0.04	2,993,387	11.84	11.70	11.84	12.65	10.32		27.41		1.39	0.165	0.432	
predictwallstreet	atvi	-0.34%	11.80		-0.04	2,956,043												
raymond-james	atvi	-0.34	11.80	11.83	-0.04	2,956,043	11.84	11.70	11.80	12.65	10.40		26.82				0.44	
renewable-energy-world	atvi	-0.3378%	11.80 usd	11.83	-0.0400	2,947,943	11.84	11.70	11.84	12.65	10.40	1,144,164,508						
screamingmedia	atvi	-0.34%	$	open: 11.83	-0.04	37,790	$11.84	$11.70	$11.84	$12.65	$10.40		26.73	$13.36b	1.40%	0.17	0.44	
scroli	atvi	%	atvi			0												
simple-stock-quotes	atvi	-0.34%	last trade: 11.80		change: -0.040								p/e ratio: 27.41					
smartmoney	atvi	(-0.34%)	11.80	$11.83	-0.04	2,956,043	$11.84	$11.70	$11.84	$12.65	$10.35			13,546,900	1.44%	$0.17		
stocknod	atvi	-0.3378%	11.80 usd	11.83	-0.0400	2,947,943	11.84	11.70	11.84	12.65	10.40	1,144,164,508						
stockpickr	atvi	-0.34%	$11.80 -0.04 | -0.34%	11.83	-0.04	2.96m	11.84	11.70	11.84	12.65	10.35							
stocksmart	atvi	.0 %	$11.925	12.57	0	1,736,688	12.055	11.87										
stocktwits	atvi	-0.42%	11.79		-0.05													
streetinsider-com	atvi	0.34%	11.80	$11.83	-0.04	2,944,419	$11.84	$11.70	$11.84	$12.65	$10.35		26.82				$0.44	
thecramerreport	atvi		11.80	11.83	-0.04	2956043	11.84	11.70										
thestree	atvi	-0.34%	$11.8	11.83	-0.04	2956043	11.84	11.7	11.84	-12.65	10.35	1.144164508e9		1.3546907775e10				
tickerspy	atvi	-0.34%	$11.80	11.83	-0.04	2,956,043	11.84	11.70	11.84	12.65	10.35		26.3	13.6b	1.39%	$0.17		
tmx-quotemedia	atvi	-0.34%	11.800	11.830	-0.040	2,986,087	11.840	11.700	11.840	12.650	10.400	1,144,164,508	26.90	13,501,141,194	1.394	0.165 usd	0.44	
updown	atvi	-0.34%	$11.80	$11.83	-$0.04	2,956,043	$11.84	$11.70	$11.84	$12.65	$10.40	1144.16b	26.38	$13.36b			0.45	
wallstreetsurvivor	atvi	1.03%	11.80	11.83	0.12	2,947,943	11.84	11.70		12.65	10.40		26.90	$14b	1.40%	0.15 -	0.33	
yahoo-finance	atvi	0.34%	11.80	11.83	0.04	2,956,043	11.84	11.70	11.84	12.65	10.35		27.31	13.50b	1.40%	0.17	0.43	
ycharts-com	atvi	-0.42%	11.79		-0.05					12.65	10.40		26.20	13.94b	1.41%		0.45	
zacks	atvi	(-0.34%)	11.80		-0.04	vol.  2,956,043	11.84	11.70		12.65	10.32		16	13.55 b	1.39	0.17	.74	
advfn	hrz	-3.45	1.12	1.17	-0.04	757968	1.2	1.11										
barchart	hrz	-3.45%	1.12	1.17	-0.04	757,968	1.20	1.11	1.16	5.95	0.83		0.00	$34.46 m			-2.44	
barrons	hrz	3.45%	1.12	1.17	-0.04	757,968	1.20	1.11				30.79 million		$35.83 million		$0.05		
bloomberg	hrz	-3.448%	1.120	1.170	-0.040	757,968	1.200	1.110		5.95	0.83	30.884mil		34.590mil	8.929		-1.390	
boston-com	hrz	-3.448%	1.120 usd	1.170	-0.0400	757,968	1.200	1.110	1.160	5.950	0.8300	30,884,040						
bostonmerchant	hrz	-3.448%	1.120 usd	1.170	-0.0400	757,968	1.200	1.110	1.160	5.950	0.8300	30,884,040						
business-insider	hrz	-3.448%	1.120 usd	1.170	-0.0400	757,968	1.200	1.110	1.160	5.950	0.8300	30,884,040						
chron	hrz	-3.448%	1.120 usd	1.170	-0.0400	757,968	1.200	1.110	1.160	5.950	0.8300	30,884,040						
cio-com	hrz	-3.45%	1.120 usd	1.170	-0.0400	757,968	1.200	1.110	1.160	5.950	0.8300	30,884,040		35m	17.2	0.2		
cnn-money	hrz	-3.45%today&rsquo;s change	1.12data as of 4:02pm et	1.17	-0.04	757,968	1.20	1.11	1.16				nm	$34.6m	17.86%			
easystockalterts	hrz	-3.42%	1.12	1.17	-0.04	757968	1.20	1.11	1.16	5.95	0.83						-2.15	
eresearch-fidelity-com	hrz	-3.45%	1.1200	1.1700	-0.0400	757,968	1.2000	1.1100	1.1600	5.9500	0.8300	30,884,000	nm	$35.83m				
finance-abc7-com	hrz	-3.448%	1.120 usd	1.170	-0.0400	757,968	1.200	1.110	1.160	5.950	0.8300	30,884,040						
finance-abc7chicago-com	hrz	-3.448%	1.120 usd	1.170	-0.0400	757,968	1.200	1.110	1.160	5.950	0.8300	30,884,040						
financial-content	hrz	-3.448%	1.120 usd	1.170	-0.0400	757,968	1.200	1.110	1.160	5.950	0.8300	30,884,040						
finapps-forbes-com	hrz	-3.5%	$1.12	1.17	-0.04	757,968	1.20	1.11	1.16	5.95	0.83	31 mil		35 mil	17.9	0.20	-2.44	
finviz	hrz	-3.45%	1.12			757,968			1.16	-81.18%	34.94%	30.88m		34.59m		0.20	-2.19	
fool	hrz	-3.45%	$1.12	$1.17	-0.04	757,968	$1.20	$1.11	$1.16	$5.95	$0.83		0.00	$34.59m	4.40%	0.20		
foxbusiness	hrz		$1.12		-0.04	758,823			$1.16									
google-finance	hrz	(-3.45%)	1.12	1.17	-0.04	757,968.00	1.20	1.11		5.95	0.83	30.88m		34.59m	17.86	0.05	-2.19	
howthemarketworks	hrz	-7.438%	1.12	1.17	-0.09	757,968	1.2	1.11	1.21									
hpcwire	hrz	-3.448%	1.120 usd	1.170	-0.0400	757,968	1.200	1.110	1.160	5.950	0.8300	30,884,040						
insidestocks	hrz	-3.45%	1.12	1.17	-0.04	757968	1.20	1.11										
investopedia	hrz	-3.45 %	$1.12	1.17	-0.04				1.16									
investorguide	hrz	-3.45%	1.12	1.17	-0.04		1.20	1.11		5.95	0.83			34.6m			-2.553	
marketintellisearch	hrz	-3.45 %	$1.12	$1.17	-0.04	753.90k	$1.20	$1.11	$1.16			30.88m	0.00	0.04b	17.24 %		-2.19	
marketwatch	hrz	-3.45%	$1.12	open: 1.17	-0.04	757,968	$1.20	$1.11	$1.16	$5.95	$0.83			$35.83m		0.05		
minyanville	hrz	-3.448%	1.120 usd	1.170	-0.0400	757,968	1.200	1.110	1.160	5.950	0.8300	30,884,040						
msn-money	hrz	-3.45%	1.12	1.17	-0.04	757,968	1.20	1.11	1.16	5.95	0.83	30.88 mil	-0.51	35.83 mil	17.24%	0.20	-2.54	
nasdaq-com	hrz	3.45%	$ 1.12		0.04	757,968	$ 1.20	$ 1.11	$ 1.16	$ 5.95	$ 0.83	30,884,000		$ 34,590,080	17.24 %	$0.200000	$ -2.44	
optimum	hrz	-3.45%	1.12 ( 4:15 pm edt)	1.17	-0.04	757,968	1.20	1.11	1.16	5.95	0.83	30.88m		34.6m	17.86	0.20	-2.15	
paidcontent	hrz	-3.448%	1.120 usd	1.170	-0.0400	757,968	1.200	1.110	1.160	5.950	0.8300	30,884,040						
pc-quote	hrz	-3.45%	1.12	1.17	-0.04	757,968	1.2	1.11	1.16	5.95	0.83	31,986,964	-0.52727	35,825,000		0.05		
personal-wealth-biz	hrz	-3.45%	1.12	1.17	-0.04	758,823	1.20	1.11	1.16	5.95	0.83				8.62	0.10	-2.553	
predictwallstreet	hrz	-3.45%	1.12		-0.04	757,968												
raymond-james	hrz	-3.45	1.12	1.17	-0.04	757,968	1.20	1.11	1.12	5.95	0.83						-2.15	
renewable-energy-world	hrz	-3.448%	1.120 usd	1.170	-0.0400	757,968	1.200	1.110	1.160	5.950	0.8300	30,884,040						
screamingmedia	hrz	-3.45%	$	open: 1.17	-0.04	757,968	$1.20	$1.11	$1.16	$5.95	$0.83			$35.83m		0.05		
scroli	hrz	%	hrz			0												
simple-stock-quotes	hrz	-3.45%	last trade: 1.12		change: -0.040													
smartmoney	hrz	(-3.45%)	1.12	$1.17	-0.04	757,968	$1.20	$1.11	$1.16	$5.95	$0.83			35,800	17.24%	$0.05		
stocknod	hrz	-3.448%	1.120 usd	1.170	-0.0400	757,968	1.200	1.110	1.160	5.950	0.8300	30,884,040						
stockpickr	hrz	-3.45%	$1.12 -0.04 | -3.45%	1.17	-0.04	757.97k	1.20	1.11	1.16	5.95	0.83							
stocksmart	hrz	.0 %	$1.03	4.4	0	74,013	1.11	1.01										
stocktwits	hrz	-3.45%	1.12		-0.04													
streetinsider-com	hrz	3.45%	1.12	$1.17	-0.04	757,968	$1.20	$1.11	$1.16	$5.95	$0.83						$-2.15	
thecramerreport	hrz		1.12	1.17	-0.04	757968	1.20	1.11										
thestree	hrz	-3.45%	$1.12	1.17	-0.04	757968	1.2	1.11	1.16	-5.95	0.83	3.088404e7		3.5825486e7				
tickerspy	hrz	-3.45%	$1.12	1.17	-0.04	757,968	1.20	1.11	1.16	5.95	0.83		-0.5	35.8m	0.00%	$0.05		
tmx-quotemedia	hrz	-3.45%	1.120	1.170	-0.040	758,823	1.200	1.110	1.160	5.950	0.830	30,884,040		34,590,125			-2.55	
updown	hrz	-3.45%	$1.12	$1.17	-$0.04	757,968	$1.20	$1.11	$1.16	$5.95	$0.83	30.88b		$37m			-2.55	
wallstreetsurvivor	hrz	-7.44%	1.12	1.17	-0.09	757,968	1.20	1.11		5.95	0.83			$36m	17.20%	0.20 -	-1.88	
yahoo-finance	hrz	3.45%	1.12	1.17	0.04	757,968	1.20	1.11	1.16	5.95	0.83			34.59m	17.20%	0.20	-2.55	
ycharts-com	hrz	-3.45%	1.12		-0.04					5.95	0.83			34.46m	18.95%		-2.55	
zacks	hrz	(-3.45%)	1.12		-0.04	vol.  757,968	1.20	1.11		5.95	0.83			35.83 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	6.38	+0.00	81205	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	1.2 %	$12.62	$12.36	0.15	41.00k	$12.83	$12.21	$12.47						%			
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	$6.38		81,205	$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	1.31	53.48	53.19	0.69	2895178	53.7	52.4										
barchart	dri	+1.31%	53.48	53.19	+0.69	2,646,137	53.70	52.40	52.79	53.70	36.27		14.55	$7.30 b	2.57%	$1.28	+2.41	
barrons	dri	1.31%	53.48	53.19	+0.69	2.865m	53.70	52.40				140.30 million		$7.20 billion	3.22%	$0.43		
bloomberg	dri	1.307%	53.480	53.190	0.690	2,895,178	53.700	52.400		53.70	37.08	136.430mil	15.637	7,296.283mil	2.394	0.430 regular cash	3.420	
boston-com	dri	+1.307%	53.48 usd	53.19	+0.6900	2,895,178	53.70	52.40	52.79	53.63	37.08	136,430,120						
bostonmerchant	dri	+1.307%	53.48 usd	53.19	+0.6900	2,895,178	53.70	52.40	52.79	53.63	37.08	136,430,120						
business-insider	dri	+1.307%	53.48 usd	53.19	+0.6900	2,895,178	53.70	52.40	52.79	53.63	37.08	136,430,120						
chron	dri	+1.307%	53.48 usd	53.19	+0.6900	2,895,178	53.70	52.40	52.79	53.63	37.08	136,430,120						
cio-com	dri	+1.31%	53.48 usd	53.19	+0.6900	2,895,178	53.70	52.40	52.79	53.63	37.08	136,430,120	16.56	7b	2.4	1.28		
cnn-money	dri	+1.31%	53.48	53.19	+0.69	2,895,178	53.70	52.40	52.79				16.6	$7.3b	3.22%			
easystockalterts	dri	1.30%	53.48	53.19	+0.69	2895178	53.70	52.40	52.79	53.63	37.08		16.56				3.23	
eresearch-fidelity-com	dri	1.31%	53.4800	53.1900	0.6900	2,895,178	53.7000	52.4000	52.7900	53.6300	37.0800	136,430,000	15.44	$7.20b	3.26%	$0.430000		
finance-abc7-com	dri	+1.307%	53.48 usd	53.19	+0.6900	2,895,178	53.70	52.40	52.79	53.63	37.08	136,430,120						
finance-abc7chicago-com	dri	+1.307%	53.48 usd	53.19	+0.6900	2,895,178	53.70	52.40	52.79	53.63	37.08	136,430,120						
financial-content	dri	+1.307%	53.48 usd	53.19	+0.6900	2,895,178	53.70	52.40	52.79	53.63	37.08	136,430,120						
finapps-forbes-com	dri	1.3%	$53.48	53.19	0.69	2,895,178	53.70	52.40	52.79	53.63	37.08	136 mil	15.7	7 bil	3.2	1.72	3.40	
finviz	dri	1.31%	53.48			2,887,848			52.79	-0.28%	47.46%	136.43m	15.48	7.20b		1.72	3.41	
fool	dri	+1.14%	$53.39	$53.19	0.60	2,641,135	$53.70	$52.40	$52.79	$53.63	$37.08		15.60	$7.28b	2.60%	1.72		
foxbusiness	dri		$53.48		+0.69	2,899,224			$52.79									
google-finance	dri	(1.31%)	53.48	53.19	+0.69	2.90m	53.70	52.40		53.70	37.08	136.43m	15.67	7.30b	3.22	0.43	3.41	
howthemarketworks	dri	7.476%	53.48	53.19	3.72	2,895,178	53.7	52.4	49.76									
hpcwire	dri	+1.307%	53.48 usd	53.19	+0.6900	2,895,178	53.70	52.40	52.79	53.63	37.08	136,430,120						
insidestocks	dri	+1.31%	53.48	53.19	+0.69	2895678	53.70	52.40					price earnings ratio: 15.64					
investopedia	dri	+1.31 %	$53.48	53.19	+0.69				52.79									
investorguide	dri	+1.30%	53.4746	53.19	+0.6846		53.70	52.40		52.12	37.08		15.56	7.208b			3.393	
marketintellisearch	dri	1.31 %	$53.48	$53.19	0.69	2834.90k	$53.70	$52.40	$52.79			136.43m	15.48	7.20b	3.26 %		3.41	
marketwatch	dri	+1.31%	$53.48	open: 53.19	+0.69	28,646	$53.70	$52.40	$52.79	$53.70	$37.08		15.45	$7.20b	3.22%	0.43	3.46	
minyanville	dri	+1.307%	53.48 usd	53.19	+0.6900	2,895,178	53.70	52.40	52.79	53.63	37.08	136,430,120						
msn-money	dri	+1.31%	53.48	53.19	+0.69	2.9 mil	53.70	52.40	52.79	53.63	37.08	136.43 mil	15.68	7.2 bil	3.26%	1.72	3.40	
nasdaq-com	dri	1.31%	$ 53.48		0.69	2,864,998	$ 53.70	$ 52.40	$ 52.79	$ 53.63	$ 37.08	136,430,000	15.73	$ 7,296,276,400	2.42 %	$1.280000	$ 3.40	
optimum	dri	+1.31%	53.48 ( 4:00 pm edt)	53.19	+0.69	2,864,998	53.70	52.40	52.79	53.63	37.08	136.43m	16.6	7.3b	2.39	1.28	3.23	
paidcontent	dri	+1.307%	53.48 usd	53.19	+0.6900	2,895,178	53.70	52.40	52.79	53.63	37.08	136,430,120						
pc-quote	dri	1.31%	53.48	53.19	0.69	2,895,678	53.7	52.4	52.79	53.63	37.08	134,669,776	15.48094	7,202,140,000		0.43		
personal-wealth-biz	dri	+1.31%	53.48	53.19		2,899,224	53.70	52.40	52.79	52.12	37.08		15.56		2.42	1.28	3.393	
predictwallstreet	dri	+1.31%	53.48		+0.69	2,895,178												
raymond-james	dri	1.31	53.48	53.19	0.69	2,895,178	53.70	52.40	53.48	53.63	37.08		15.28				3.50	
renewable-energy-world	dri	+1.307%	53.48 usd	53.19	+0.6900	2,895,178	53.70	52.40	52.79	53.63	37.08	136,430,120						
screamingmedia	dri	+1.31%	$	open: 53.19	+0.69	28,300	$53.70	$52.40	$52.79	$53.70	$37.08		15.45	$7.20b	3.22%	0.43	3.46	
scroli	dri	1.31%	dri 53.48	53.19	0.69	2,534,317	53.70	52.40	52.79	53.70	37.08		15.67				3.41	
simple-stock-quotes	dri	+1.31%	last trade: 53.48		change: 0.690								p/e ratio: 15.56					
smartmoney	dri	(1.31%)	53.48	$53.19	0.69	2,895,178	$53.70	$52.40	$52.79	$53.63	$37.08			7,202,100	2.42%	$0.32		
stocknod	dri	+1.307%	53.48 usd	53.19	+0.6900	2,895,178	53.70	52.40	52.79	53.63	37.08	136,430,120						
stockpickr	dri	1.31%	$53.48 0.69 | 1.31%	53.24	0.69	2.89m	53.70	52.40	52.79	53.63	37.08							
stocksmart	dri	.0 %	$50.02	46.74	0	288,342	50.485	49.94										
stocktwits	dri	1.29%	53.47		+0.68													
streetinsider-com	dri	1.31%	53.48	$53.19	+0.69	2,895,178	$53.70	$52.40	$52.79	$53.63	$37.08		16.56				$3.23	
thecramerreport	dri		52.79	49.82	+3.03	6228999	53.63	49.43										
thestree	dri	1.31%	$53.48	53.24	0.69	2894878	53.7	52.4	52.79	-53.63	37.08	1.3643012e8		7.202146035e9				
tickerspy	dri	1.31%	$53.48	53.19	+0.69	2,895,178	53.70	52.40	52.79	53.63	37.08		15.5	7.2b	3.26%	$0.43		
tmx-quotemedia	dri	1.31%	53.480	53.190	0.690	2,899,224	53.700	52.400	52.790	53.630	37.080	136,430,120	15.60	7,296,282,818	3.258	0.430 usd	3.39	
updown	dri	1.31%	$53.48	$53.19	$0.69	2,864,998	$53.70	$52.40	$52.79	$53.63	$37.08	136.43b	16.05	$6.78b			3.29	
wallstreetsurvivor	dri	7.48%	53.48	53.19	3.72	2,895,178	53.70	52.40		53.63	39.36		15.60	$7b	2.40%	1.28 -	3.39	
yahoo-finance	dri	1.31%	53.48	53.19	0.69	2,895,678	53.70	52.40	52.79	53.70	37.08		15.76	7.21b	2.40%	1.28	3.39	
ycharts-com	dri	+1.29%	53.47		+0.68					53.59	37.08		15.73	7.29b	2.37%		3.40	
zacks	dri	(1.31%)	53.48		0.69	vol.  2,895,178	53.70	52.40		53.70	37.08		15.44	7.20 b	2.42	1.28	3.42	
advfn	bbbb	-0.06	44.145	44.18	-0.025	5895384	44.21	44.11										
barchart	bbbb	-0.07%	44.14	44.18	-0.03	5,895,384	44.21	44.11	44.17	50.26	32.55		41.72	$1.53 b			+0.23	
barrons	bbbb	0.06%	44.145	44.18	-0.025	5.895m	44.21	44.11				34.85 million		$1.55 billion	bbbb has not issued dividends in more than 1 year.			
bloomberg	bbbb	-0.057%	44.145	44.180	-0.025	5,895,384	44.210	44.110		50.26	32.55	35.029mil	176.580	1,546.363mil			0.250	
boston-com	bbbb	-0.0566%	44.15 usd	44.18	-0.0250	5,895,384	44.21	44.11	44.17	50.26	32.55	35,029,168						
bostonmerchant	bbbb	-0.0566%	44.15 usd	44.18	-0.0250	5,895,384	44.21	44.11	44.17	50.26	32.55	35,029,168						
business-insider	bbbb	-0.0566%	44.15 usd	44.18	-0.0250	5,895,384	44.21	44.11	44.17	50.26	32.55	35,029,168						
chron	bbbb	-0.0566%	44.15 usd	44.18	-0.0250	5,895,384	44.21	44.11	44.17	50.26	32.55	35,029,168						
cio-com	bbbb	-0.06%	44.15 usd	44.18	-0.0250	5,895,384	44.21	44.11	44.17	50.26	32.55	35,029,168	191.93	2b				
cnn-money	bbbb	-0.06%	44.15	44.18	-0.025	5,887,257	44.21	44.11	44.17				191.9	$1.5b				
easystockalterts	bbbb	-0.05%	44.15	44.18	-0.02	5895384	44.21	44.11	44.17	50.26	32.55		191.96				0.23	
eresearch-fidelity-com	bbbb	-0.06%	44.1450	44.1800	-0.0250	5,895,384	44.2100	44.1100	44.1700	50.2600	32.5500	35,029,000	192.04	$1.55b				
finance-abc7-com	bbbb	-0.0566%	44.15 usd	44.18	-0.0250	5,895,384	44.21	44.11	44.17	50.26	32.55	35,029,168						
finance-abc7chicago-com	bbbb	-0.0566%	44.15 usd	44.18	-0.0250	5,895,384	44.21	44.11	44.17	50.26	32.55	35,029,168						
financial-content	bbbb	-0.0566%	44.15 usd	44.18	-0.0250	5,895,384	44.21	44.11	44.17	50.26	32.55	35,029,168						
finapps-forbes-com	bbbb	-0.1%	$44.15	44.18	-0.03	5,895,384	44.21	44.11	44.17	50.26	32.55	35 mil	191.9	2 bil	0.0	0.00	0.23	
finviz	bbbb	-0.06%	44.15			5,895,384			44.17	-12.17%	35.62%	35.03m	184.04	1.55b			0.24	
fool	bbbb	-0.06%	$44.15	$44.18	-0.03	5,895,384	$44.21	$44.11	$44.17	$50.26	$32.55		192.00	$1.55b				
foxbusiness	bbbb		$44.14		-0.02	5,895,594			$44.17									
google-finance	bbbb	(-0.06%)	44.15	44.18	-0.02	5.90m	44.21	44.11		50.26	32.55	35.03m	186.54	1.55b			0.24	
howthemarketworks	bbbb	1.74%	44.145	44.18	0.755	5,871,719	44.21	44.11	43.39									
hpcwire	bbbb	-0.0566%	44.15 usd	44.18	-0.0250	5,895,384	44.21	44.11	44.17	50.26	32.55	35,029,168						
insidestocks	bbbb	-0.06%	44.15	44.18	-0.02	5895484	44.21	44.11					price earnings ratio: 30.03					
investopedia	bbbb	-0.06 %	$44.15	44.18	-0.02				44.17									
investorguide	bbbb	-0.06%	44.145	44.17	-0.025		44.21	44.11		50.26	32.55		190.39	1.505b			0.232	
marketintellisearch	bbbb	-0.05 %	$44.15	$44.17	-0.02	5841.50k	$44.21	$44.11	$44.17			35.03m	184.04	1.55b	0.0 %		0.24	
marketwatch	bbbb	-0.06%	$44.15	open: 44.18	-0.03	8,227	$44.21	$44.11	$44.17	$50.26	$32.55		185.95	$1.55b			0.24	
minyanville	bbbb	-0.0566%	44.15 usd	44.18	-0.0250	5,895,384	44.21	44.11	44.17	50.26	32.55	35,029,168						
msn-money	bbbb	-0.06%	44.15	44.18	-0.02	5.9 mil	44.21	44.11	44.17	50.26	32.55	35.03 mil	59.66	1.55 bil			0.24	
nasdaq-com	bbbb	0.06%	$ 44.145	$ 44.18	0.025	5,895,384	$ 44.21	$ 44.11	$ 44.17	$ 50.26	$ 32.55	35,029,000	191.93	$ 1,546,355,205			$ 0.23	
optimum	bbbb	-0.06%	44.15 ( 4:00 pm edt)	44.18	-0.03	5,871,719	44.21	44.11	44.17	50.26	32.55	35.03m	191.9	1.5b			0.23	
paidcontent	bbbb	-0.0566%	44.15 usd	44.18	-0.0250	5,895,384	44.21	44.11	44.17	50.26	32.55	35,029,168						
pc-quote	bbbb	-0.05%	44.145	44.18	-0.02	5,895,384	44.21	44.11	44.17	50.26	32.55	35,098,867	59.68919	1,549,440,000				
personal-wealth-biz	bbbb	-0.06%	44.145	44.17	-0.025	5,895,594	44.21	44.11	44.17	50.26	32.55		190.39			0.00	0.232	
predictwallstreet	bbbb	-0.06%	44.15		-0.03	5,895,384												
raymond-james	bbbb	-0.06	44.15	44.18	-0.03	5,895,384	44.21	44.11	44.15	50.26	32.55		183.94				0.24	
renewable-energy-world	bbbb	-0.0566%	44.15 usd	44.18	-0.0250	5,895,384	44.21	44.11	44.17	50.26	32.55	35,029,168						
screamingmedia	bbbb	-0.06%	$	open: 44.18	-0.03	8,227	$44.21	$44.11	$44.17	$50.26	$32.55		185.95	$1.55b			0.24	
scroli	bbbb	%	bbbb			0												
simple-stock-quotes	bbbb	-0.06%	last trade: 44.15		change: -0.025								p/e ratio: 190.39					
smartmoney	bbbb	(-0.06%)	44.14	$44.18	-0.02	5,895,384	$44.21	$44.11	$44.17	$50.26	$32.55			1,547,200	0.00%	$0.00		
stocknod	bbbb	-0.0566%	44.15 usd	44.18	-0.0250	5,895,384	44.21	44.11	44.17	50.26	32.55	35,029,168						
stockpickr	bbbb	-0.06%	$44.14 -0.02 | -0.06%	44.18	-0.02	5.90m	44.21	44.11	44.17	50.26	32.55							
stocksmart	bbbb	.0 %	$42.04	41.4	0	44,450	43.44	41.97										
stocktwits	bbbb	-0.06%	44.15		-0.03													
streetinsider-com	bbbb	0.05%	44.15	$44.18	-0.02	5,895,384	$44.21	$44.11	$44.17	$50.26	$32.55		191.96				$0.23	
thecramerreport	bbbb		44.145	44.17	-0.025	5895384	44.21	44.11										
thestree	bbbb	-0.06%	$44.14	44.18	-0.02	5895384	44.21	44.11	44.17	-50.26	32.55	3.5029168e7		1.547238351e9				
tickerspy	bbbb	-0.06%	$44.15	44.18	-0.03	5,889,657	44.21	44.11	44.18	50.26	32.55		59.7	1.5b	0.00%	$0.00		
tmx-quotemedia	bbbb	-0.06%	44.145	44.180	-0.025	5,895,594	44.210	44.110	44.170	50.260	32.550	35,029,168	192.00	1,546,362,621			0.23	
updown	bbbb	-0.05%	$44.15	$44.18	-$0.02	5,887,257	$44.21	$44.11	$44.17	$50.26	$32.55	35.02b	184.21	$1.52b			0.24	
wallstreetsurvivor	bbbb	1.74%	44.15	44.18	0.76	5,871,719	44.21	44.11		50.26	32.55		192.00	$2b			0.48	
yahoo-finance	bbbb	0.06%	44.15	44.17	0.02	5,895,384	44.21	44.11	44.17	50.26	32.55		190.28	1.50b			0.23	
ycharts-com	bbbb	-0.06%	44.15		-0.03					50.26	32.55			1.53b	0.00%		-0.31	
zacks	bbbb	(-0.07%)	44.15		-0.03	vol.  5,895,384	44.21	44.11		50.26	32.55		42.47	1.55 b	0.00	0.00	1.04	
advfn	hrs	-1.56	44.84	45.26	-0.71	989006	45.26	44.58										
barchart	hrs	-1.56%	44.84	45.26	-0.71	989,006	45.26	44.58	45.55	53.12	40.25		9.33	$5.74 b	2.22%	$1.00	+4.70	
barrons	hrs	1.56%	44.84	45.26	-0.71	988,377	45.26	44.58				130.00 million		$5.79 billion	2.23%	$0.25		
bloomberg	hrs	-1.559%	44.840	45.260	-0.710	989,006	45.260	44.580		53.39	41.14	127.199mil	9.170	5,703.611mil	2.230	0.250 regular cash	4.890	
boston-com	hrs	-1.559%	44.84 usd	45.26	-0.7100	989,006	45.26	44.58	45.55	53.34	41.13	127,199,175						
bostonmerchant	hrs	-1.559%	44.84 usd	45.26	-0.7100	989,006	45.26	44.58	45.55	53.34	41.13	127,199,175						
business-insider	hrs	-1.559%	44.84 usd	45.26	-0.7100	989,006	45.26	44.58	45.55	53.34	41.13	127,199,175						
chron	hrs	-1.559%	44.84 usd	45.26	-0.7100	989,006	45.26	44.58	45.55	53.34	41.13	127,199,175						
cio-com	hrs	-1.56%	44.84 usd	45.26	-0.7100	989,006	45.26	44.58	45.55	53.34	41.13	127,199,175	9.540	6b	2.2	1		
cnn-money	hrs	-1.56%	44.84	45.26	-0.71	989,006	45.26	44.58	45.55				9.5	$5.7b	2.23%			
easystockalterts	hrs	-1.57%	44.84	45.26	-0.71	989006	45.26	44.58	45.55	53.34	40.83		9.54				4.70	
eresearch-fidelity-com	hrs	-1.56%	44.8400	45.2600	-0.7100	989,006	45.2600	44.5800	45.5500	53.3900	40.8250	127,199,000	9.69	$5.79b	2.20%	$0.250000		
finance-abc7-com	hrs	-1.559%	44.84 usd	45.26	-0.7100	989,006	45.26	44.58	45.55	53.34	41.13	127,199,175						
finance-abc7chicago-com	hrs	-1.559%	44.84 usd	45.26	-0.7100	989,006	45.26	44.58	45.55	53.34	41.13	127,199,175						
financial-content	hrs	-1.559%	44.84 usd	45.26	-0.7100	989,006	45.26	44.58	45.55	53.34	41.13	127,199,175						
finapps-forbes-com	hrs	-1.6%	$44.84	45.26	-0.71	989,006	45.26	44.58	45.55	53.39	41.13	127 mil	9.5	6 bil	2.2	1.00	4.70	
finviz	hrs	-1.56%	44.84			989,006			45.55	-15.58%	12.25%	127.20m	9.56	5.70b		1.00	4.69	
fool	hrs	-1.56%	$44.84	$45.26	-0.71	984,377	$45.26	$44.58	$45.55	$53.39	$40.83		9.70	$5.70b	2.00%	1.00		
foxbusiness	hrs		$44.84		-0.71	989,006			$45.55									
google-finance	hrs	(-1.56%)	44.84	45.26	-0.71	989,006.00	45.26	44.58		53.39	40.83	127.20m	9.56	5.70b	2.23	0.25	4.69	
howthemarketworks	hrs	-0.488%	44.84	45.26	-0.22	988,377	45.26	44.58	45.06									
hpcwire	hrs	-1.559%	44.84 usd	45.26	-0.7100	989,006	45.26	44.58	45.55	53.34	41.13	127,199,175						
insidestocks	hrs	-1.56%	44.84	45.26	-0.71	988377	45.26	44.58					price earnings ratio: 9.19					
investopedia	hrs	-1.56 %	$44.84	45.26	-0.71				45.55									
investorguide	hrs	-1.56%	44.84	45.26	-0.71		45.26	44.58		53.39	40.24		9.67	5.704b			4.712	
marketintellisearch	hrs	-1.56 %	$44.84	$45.26	-0.71	916.40k	$45.26	$44.58	$45.55			127.20m	9.71	5.79b	2.2 %		4.69	
marketwatch	hrs	-1.56%	$44.84	open: 45.26	-0.71	4,629	$45.26	$44.58	$45.55	$53.39	$41.14		9.38	$5.79b	2.23%	0.25	4.78	
minyanville	hrs	-1.559%	44.84 usd	45.26	-0.7100	989,006	45.26	44.58	45.55	53.34	41.13	127,199,175						
msn-money	hrs	-1.56%	44.84	45.26	-0.71	989,006	45.26	44.58	45.55	53.39	40.83	127.20 mil	9.52	5.79 bil	2.20%	1.00	4.69	
nasdaq-com	hrs	1.56%	$ 44.84		0.71	989,006	$ 45.26	$ 44.58	$ 45.55	$ 53.39	$ 40.825	127,199,000	9.54	$ 5,703,603,160	2.2 %	$1.000000	$ 4.70	
optimum	hrs	-1.56%	44.84 ( 4:15 pm edt)	45.26	-0.71	989,006	45.26	44.58	45.55	53.34	40.83	127.20m	9.5	5.7b	2.23	1.00	4.70	
paidcontent	hrs	-1.559%	44.84 usd	45.26	-0.7100	989,006	45.26	44.58	45.55	53.34	41.13	127,199,175						
pc-quote	hrs	-1.56%	44.84	45.26	-0.71	989,006	45.26	44.58	45.55	53.39	40.83	129,213,082	9.67091	5,793,915,000		0.25		
personal-wealth-biz	hrs	-1.56%	44.84	45.26	-0.71	989,006	45.26	44.58	45.55	53.39	40.24		9.67		2.20	1.00	4.712	
predictwallstreet	hrs	-1.56%	44.84		-0.71	989,006												
raymond-james	hrs	-1.56	44.84	45.26	-0.71	989,006	45.26	44.58	44.84	53.39	41.14		9.46				4.74	
renewable-energy-world	hrs	-1.559%	44.84 usd	45.26	-0.7100	989,006	45.26	44.58	45.55	53.34	41.13	127,199,175						
screamingmedia	hrs	-1.56%	$	open: 45.26	-0.71	4,629	$45.26	$44.58	$45.55	$53.39	$41.14		9.38	$5.79b	2.23%	0.25	4.78	
scroli	hrs	-1.62%	hrs 44.81	45.26	-0.74	834,961	45.26	44.58	45.55	53.39	40.83		9.55				4.69	
simple-stock-quotes	hrs	-1.56%	last trade: 44.84		change: -0.710								p/e ratio: 9.67					
smartmoney	hrs	(-1.56%)	44.84	$45.26	-0.71	989,006	$45.26	$44.58	$45.55	$53.39	$40.82			5,793,900	2.20%	$0.25		
stocknod	hrs	-1.559%	44.84 usd	45.26	-0.7100	989,006	45.26	44.58	45.55	53.34	41.13	127,199,175						
stockpickr	hrs	-1.56%	$44.84 -0.71 | -1.56%	45.20	-0.71	989.01k	45.26	44.58	45.55	53.39	40.83							
stocksmart	hrs	.0 %	$48.1	45.28	0	168,415	49.24	47.9401										
stocktwits	hrs	-1.54%	44.85		-0.70													
streetinsider-com	hrs	1.56%	44.84	$45.26	-0.71	989,006	$45.26	$44.58	$45.55	$53.34	$40.83		9.54				$4.70	
thecramerreport	hrs		44.84	45.26	-0.71	989006	45.26	44.58										
thestree	hrs	-1.56%	$44.84	45.2	-0.71	989006	45.26	44.58	45.55	-53.39	40.83	1.27199175e8		5.793922421e9				
tickerspy	hrs	-1.56%	$44.84	45.26	-0.71	989,006	45.26	44.58	45.55	53.39	40.83		9.7	5.6b	2.20%	$0.25		
tmx-quotemedia	hrs	-1.56%	44.840	45.260	-0.710	989,006	45.260	44.580	45.550	53.390	41.135	127,199,175	9.70	5,703,611,007	2.195	0.250 usd	4.70	
updown	hrs	-1.56%	$44.84	$45.26	-$0.71	984,377	$45.26	$44.58	$45.55	$53.39	$41.14	127.19b	9.48	$5.73b			4.81	
wallstreetsurvivor	hrs	-0.49%	44.84	45.26	-0.22	988,377	45.26	44.58		53.39	41.14		9.70	$6b	2.20%	0.88 -	4.28	
yahoo-finance	hrs	1.56%	44.84	45.26	0.71	989,006	45.26	44.58	45.55	53.39	40.83		9.52	5.70b	2.20%	1.00	4.71	
ycharts-com	hrs	-1.54%	44.85		-0.70					53.39	41.14		9.52	5.74b	2.23%		4.71	
zacks	hrs	(-1.56%)	44.84		-0.71	vol.  989,006	45.26	44.58		53.39	40.24		9.43	5.79 b	2.20	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	-2.326%	0.2100 cad	0.2100	-0.0050	151,168	0.2100	0.2100	0.2150	0.7600	0.1100	74,089,710						
bostonmerchant	sur	-2.326%	0.2100 cad	0.2100	-0.0050	151,168	0.2100	0.2100	0.2150	0.7600	0.1100	74,089,710						
business-insider	sur	-2.326%	0.2100 cad	0.2100	-0.0050	151,168	0.2100	0.2100	0.2150	0.7600	0.1100	74,089,710						
chron	sur	-2.326%	0.2100 cad	0.2100	-0.0050	151,168	0.2100	0.2100	0.2150	0.7600	0.1100	74,089,710						
cio-com	sur	-2.33%	0.2100 cad	0.2100	-0.0050	151,168	0.2100	0.2100	0.2150	0.7600	0.1100	74,089,710		16m				
cnn-money	sur																	
easystockalterts	sur	0.00%	26.53	31.80	+0.00	177501	26.53	26.53	26.53	26.65	15.48		8.81				3.01	
finance-abc7-com	sur	-2.326%	0.2100 cad	0.2100	-0.0050	151,168	0.2100	0.2100	0.2150	0.7600	0.1100	74,089,710						
finance-abc7chicago-com	sur	-2.326%	0.2100 cad	0.2100	-0.0050	151,168	0.2100	0.2100	0.2150	0.7600	0.1100	74,089,710						
financial-content	sur	-2.326%	0.2100 cad	0.2100	-0.0050	151,168	0.2100	0.2100	0.2150	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	(-2.33%)	0.210	0.21	-0.005	151,168.00	0.21	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	-2.326%	0.2100 cad	0.2100	-0.0050	151,168	0.2100	0.2100	0.2150	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	0.51 %	$9.78	$9.70	0.05	137.20k	$9.80	$9.62	$9.73						%			
marketwatch	sur	+0.78%	27.62	open: 27.25	+0.22	947	27.62	27.25	27.41	32.00	17.40		13.93	302.36m	3.26%	0.90	1.98	
minyanville	sur	-2.326%	0.2100 cad	0.2100	-0.0050	151,168	0.2100	0.2100	0.2150	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	-2.326%	0.2100 cad	0.2100	-0.0050	151,168	0.2100	0.2100	0.2150	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	-2.326%	0.2100 cad	0.2100	-0.0050	151,168	0.2100	0.2100	0.2150	0.7600	0.1100	74,089,710						
screamingmedia	sur	+0.78%		open: 27.25	+0.22	947	27.62	27.25	27.41	32.00	17.40		13.93	302.36m	3.26%	0.90	1.98	
scroli	sur	%	sur			0												
simple-stock-quotes	sur		last trade: 0.00		change: 0.000													
smartmoney	sur																	
stocknod	sur	-2.326%	0.2100 cad	0.2100	-0.0050	151,168	0.2100	0.2100	0.2150	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	$31.80		177,501	$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	(-4.55%)	0.21		-0.01	vol.  151,168	0.21	0.21		0.76	0.11							
advfn	netl	-2.03	40.59	41.29	-0.84	1534210	41.56	40.4										
barchart	netl	-2.03%	40.59	41.29	-0.84	1,534,210	41.56	40.40	41.43	43.71	22.94		40.42	$2.75 b			-0.06	
barrons	netl	2.03%	40.59	41.29	-0.84	1.533m	41.56	40.40				60.43 million		$2.76 billion	netl has not issued dividends in more than 1 year.			
bloomberg	netl	-2.028%	40.590	41.290	-0.840	1,534,210	41.560	40.400		43.71	22.94	68.310mil	112.750	2,772.696mil			0.360	
boston-com	netl	-2.028%	40.59 usd	41.29	-0.8400	1,534,210	41.56	40.40	41.43	43.71	22.94	68,309,833						
bostonmerchant	netl	-2.028%	40.59 usd	41.29	-0.8400	1,534,210	41.56	40.40	41.43	43.71	22.94	68,309,833						
business-insider	netl	-2.028%	40.59 usd	41.29	-0.8400	1,534,210	41.56	40.40	41.43	43.71	22.94	68,309,833						
chron	netl	-2.028%	40.59 usd	41.29	-0.8400	1,534,210	41.56	40.40	41.43	43.71	22.94	68,309,833						
cio-com	netl	-2.03%	40.59 usd	41.29	-0.8400	1,534,210	41.56	40.40	41.43	43.71	22.94	68,309,833		3b				
cnn-money	netl	-2.03%	40.59	41.13	-0.84	1,533,096	41.56	40.40	41.43				nm	$2.8b				
easystockalterts	netl	-2.03%	40.59	41.29	-0.84	1534210	41.56	40.40	41.43	43.71	22.94						-0.07	
eresearch-fidelity-com	netl	-2.03%	40.5900	41.2900	-0.8400	1,534,210	41.5600	40.4000	41.4300	43.7100	22.9400	68,310,000	nm	$2.83b				
finance-abc7-com	netl	-2.028%	40.59 usd	41.29	-0.8400	1,534,210	41.56	40.40	41.43	43.71	22.94	68,309,833						
finance-abc7chicago-com	netl	-2.028%	40.59 usd	41.29	-0.8400	1,534,210	41.56	40.40	41.43	43.71	22.94	68,309,833						
financial-content	netl	-2.028%	40.59 usd	41.29	-0.8400	1,534,210	41.56	40.40	41.43	43.71	22.94	68,309,833						
finapps-forbes-com	netl	-2.0%	$40.59	41.29	-0.84	1,534,210	41.56	40.40	41.43	43.71	22.94	68 mil		3 bil	0.0	0.00	-0.06	
finviz	netl	-2.03%	40.59			1,533,396			41.43	-7.14%	76.94%	68.31m		2.77b			-0.06	
fool	netl	-2.03%	$40.59	$41.29	-0.84	1,533,096	$41.56	$40.40	$41.43	$43.71	$22.94		0.00	$2.77b				
foxbusiness	netl		$40.59		-0.84	1,534,210			$41.43									
google-finance	netl	(-2.03%)	40.59	41.29	-0.84	1.53m	41.56	40.40		43.71	22.94	67.67m		2.75b			-0.06	
howthemarketworks	netl	0.421%	40.59	41.29	0.17	1,518,419	41.56	40.4	40.42									
hpcwire	netl	-2.028%	40.59 usd	41.29	-0.8400	1,534,210	41.56	40.40	41.43	43.71	22.94	68,309,833						
insidestocks	netl	-2.03%	40.59	41.29	-0.84	1533996	41.56	40.40					price earnings ratio: 25.06					
investopedia	netl	-2.03 %	$40.59	41.29	-0.84				41.43									
investorguide	netl	-2.03%	40.59	41.12	-0.84		41.56	40.40		43.71	22.94			2.773b			-0.047	
marketintellisearch	netl	-2.03 %	$40.59	$41.12	-0.84	1498.40k	$41.56	$40.40	$41.43			68.31m	0.00	2.83b	0.0 %		-0.06	
marketwatch	netl	-2.03%	$40.58	open: 41.29	-0.84	21,917	$41.56	$40.40	$41.43	$43.71	$22.94			$2.76b				
minyanville	netl	-2.028%	40.59 usd	41.29	-0.8400	1,533,996	41.56	40.40	41.43	43.71	22.94	68,309,833						
msn-money	netl	-2.03%	40.59	41.29	-0.84	1.53 mil	41.56	40.40	41.43	43.71	22.94	68.31 mil	-1,353.00	2.83 bil			-0.06	
nasdaq-com	netl	2.03%	$ 40.59	$ 41.29	0.84	1,533,996	$ 41.56	$ 40.40	$ 41.43	$ 43.71	$ 22.94	68,310,000		$ 2,772,702,900			$ -0.06	
optimum	netl	-2.03%	40.59 ( 4:30 pm edt)	41.29	-0.84	1,533,996	41.56	40.40	41.43	43.71	22.94	68.31m		2.8b			-0.07	
paidcontent	netl	-2.028%	40.59 usd	41.29	-0.8400	1,533,996	41.56	40.40	41.43	43.71	22.94	68,309,833						
pc-quote	netl	-2.03%	40.59	41.29	-0.84	1,534,210	41.56	40.4	41.43	43.71	22.94	69,723,659	-1381.0	2,830,083,000				
personal-wealth-biz	netl	-2.03%	40.59	41.12	-0.84	1,534,210	41.56	40.40	41.43	43.71	22.94					0.00	-0.047	
predictwallstreet	netl	-2.03%	40.59		-0.84	1,533,996												
raymond-james	netl	-2.03	40.59	41.29	-0.84	1,533,996	41.56	40.40	40.59	43.71	22.94						-0.05	
renewable-energy-world	netl	-2.028%	40.59 usd	41.29	-0.8400	1,533,996	41.56	40.40	41.43	43.71	22.94	68,309,833						
screamingmedia	netl	-2.03%	$	open: 41.29	-0.84	21,917	$41.56	$40.40	$41.43	$43.71	$22.94			$2.83b				
scroli	netl	%	netl			0												
simple-stock-quotes	netl	-2.03%	last trade: 40.59		change: -0.840													
smartmoney	netl	(-2.03%)	40.59	$41.29	-0.84	1,533,996	$41.56	$40.40	$41.43	$43.71	$22.94			2,830,100	0.00%	$0.00		
stocknod	netl	-2.028%	40.59 usd	41.29	-0.8400	1,533,996	41.56	40.40	41.43	43.71	22.94	68,309,833						
stockpickr	netl	-2.03%	$40.59 -0.84 | -2.03%	41.29	-0.84	1.53m	41.56	40.40	41.43	43.71	22.94							
stocksmart	netl	.0 %	$38.19	31.7	0	251,311	38.57	38.05										
stocktwits	netl	-2.03%	40.59		-0.84													
streetinsider-com	netl	2.03%	40.59	$41.29	-0.84	1,533,996	$41.56	$40.40	$41.43	$43.71	$22.94						$-0.07	
thecramerreport	netl		40.59	41.12	-0.84	1533996	41.56	40.40										
thestree	netl	-2.03%	$40.59	41.29	-0.84	1533396	41.56	40.4	41.43	-43.71	22.94	6.8309833e7		2.830076381e9				
tickerspy	netl	-2.03%	$40.59	41.29	-0.84	1,533,396	41.56	40.40	41.43	43.71	22.94		-1381.0	2.8b	0.00%	$0.00		
tmx-quotemedia	netl	-2.03%	40.590	41.290	-0.840	1,534,210	41.560	40.400	41.430	43.710	22.940	68,309,833		2,772,696,121			-0.07	
updown	netl	-2.03%	$40.59	$41.29	-$0.84	1,512,293	$41.56	$40.40	$41.43	$43.71	$22.94	68.31b		$2.76b			-0.05	
wallstreetsurvivor	netl	0.42%	40.59	41.29	0.17	1,518,419	41.56	40.40		43.71	22.94			$3b			-1.10	
yahoo-finance	netl	2.03%	40.59	41.12	0.84	1,533,996	41.56	40.40	41.43	43.71	22.94			2.77b			-0.05	
ycharts-com	netl	-2.03%	40.59		-0.84					43.71	22.94			2.75b	0.00%		-0.03	
zacks	netl	(-2.03%)	40.59		-0.84	vol.  1,533,996	41.56	40.40		43.71	22.94		41.43	2.83 b	0.00	0.00	1	
advfn	drl	5.29	2.19	2.09	0.11	1249948	2.31	2.05										
barchart	drl	+5.29%	2.19	2.09	+0.11	1,237,678	2.31	2.05	2.08	3.39	1.03		0.00	$278.77 m			-3.98	
barrons	drl	5.29%	2.19	2.09	+0.11	1.250m	2.31	2.05				92.66 million		$265.36 million	drl has not issued dividends in more than 1 year.			
bloomberg	drl	5.288%	2.190	2.090	0.110	1,249,948	2.310	2.050		3.39	1.03	127.294mil		278.773mil			-4.040	
boston-com	drl	+5.288%	2.190 usd	2.090	+0.1100	1,249,948	2.310	2.050	2.080	3.390	1.030	127,293,756						
bostonmerchant	drl	+5.288%	2.190 usd	2.090	+0.1100	1,249,948	2.310	2.050	2.080	3.390	1.030	127,293,756						
business-insider	drl	+5.288%	2.190 usd	2.090	+0.1100	1,249,948	2.310	2.050	2.080	3.390	1.030	127,293,756						
chron	drl	+5.288%	2.190 usd	2.090	+0.1100	1,249,948	2.310	2.050	2.080	3.390	1.030	127,293,756						
cio-com	drl	+5.29%	2.190 usd	2.090	+0.1100	1,249,948	2.310	2.050	2.080	3.390	1.030	127,293,756		279m				
cnn-money	drl	+5.29%today&rsquo;s change	2.19data as of 4:01pm et	2.09	+0.11	1,249,948	2.31	2.05	2.08				nm	$278.8m				
easystockalterts	drl	5.26%	2.19	2.09	+0.11	1249948	2.31	2.05	2.08	3.39	1.03						0.00	
eresearch-fidelity-com	drl	5.29%	2.1900	2.0900	0.1100	1,249,948	2.3100	2.0500	2.0800	3.3900	1.0300	127,294,000	nm	$264.77m				
finance-abc7-com	drl	+5.288%	2.190 usd	2.090	+0.1100	1,249,948	2.310	2.050	2.080	3.390	1.030	127,293,756						
finance-abc7chicago-com	drl	+5.288%	2.190 usd	2.090	+0.1100	1,249,948	2.310	2.050	2.080	3.390	1.030	127,293,756						
financial-content	drl	+5.288%	2.190 usd	2.090	+0.1100	1,249,948	2.310	2.050	2.080	3.390	1.030	127,293,756						
finapps-forbes-com	drl	5.3%	$2.19	2.09	0.11	1,249,948	2.31	2.05	2.08	3.39	1.03	127 mil		279 mil	0.0	0.00	-3.98	
finviz	drl	5.29%	2.19			1,251,448			2.08	-35.40%	112.62%	127.29m		264.76m			-3.97	
fool	drl	+5.29%	$2.19	$2.09	0.11	1,249,948	$2.31	$2.05	$2.08	$3.39	$1.03		0.00	$278.77m				
foxbusiness	drl		$2.19		+0.11	1,264,197			$2.08									
google-finance	drl	(5.29%)	2.19	2.09	+0.11	1.25m	2.31	2.05		3.39	1.03	127.29m		278.77m			-3.97	
howthemarketworks	drl	11.735%	2.19	2.09	0.23	1,249,948	2.31	2.05	1.96									
hpcwire	drl	+5.288%	2.190 usd	2.090	+0.1100	1,249,948	2.310	2.050	2.080	3.390	1.030	127,293,756						
insidestocks	drl	+5.29%	2.19	2.09	+0.11	1249948	2.31	2.05										
investopedia	drl	+5.29 %	$2.19	2.09	+0.11				2.08									
investorguide	drl	+5.29%	2.19	2.09	+0.11		2.31	2.05		3.39	1.03			278.8m			-2.708	
marketintellisearch	drl	5.29 %	$2.19	$2.09	0.11	1241.70k	$2.31	$2.05	$2.08			127.29m	0.00	0.26b	0.0 %		-3.97	
marketwatch	drl	+5.29%	$2.19	open: 2.09	+0.11	37,453	$2.31	$2.05	$2.08	$3.39	$1.03			$265.36m				
minyanville	drl	+5.288%	2.190 usd	2.090	+0.1100	1,249,948	2.310	2.050	2.080	3.390	1.030	127,293,756						
msn-money	drl	+5.29%	2.19	2.09	+0.11	1.25 mil	2.31	2.05	2.08	3.39	1.03	127.29 mil	-0.67	264.77 mil			-3.97	
nasdaq-com	drl	5.29%	$ 2.19		0.11	1,249,948	$ 2.31	$ 2.05	$ 2.08	$ 3.39	$ 1.03	127,294,000		$ 278,773,860	15.38 %	$0.320000	$ -3.98	
optimum	drl	+5.29%	2.19 ( 4:01 pm edt)	2.09	+0.11	1,249,948	2.31	2.05	2.08	3.39	1.03	127.29m		278.8m				
paidcontent	drl	+5.288%	2.190 usd	2.090	+0.1100	1,249,948	2.310	2.050	2.080	3.390	1.030	127,293,756						
pc-quote	drl	5.29%	2.19	2.09	0.11	1,249,948	2.31	2.05	2.08	3.39	1.03	120,900,228	-0.63222	264,772,000				
personal-wealth-biz	drl	+5.29%	2.19	2.09		1,264,197	2.31	2.05	2.08	3.39	1.03					0.00	-2.708	
predictwallstreet	drl	+5.29%	2.19		+0.11	1,249,948												
raymond-james	drl	5.29	2.19	2.09	0.11	1,249,948	2.31	2.05	2.19	3.39	1.03						-3.98	
renewable-energy-world	drl	+5.288%	2.190 usd	2.090	+0.1100	1,249,948	2.310	2.050	2.080	3.390	1.030	127,293,756						
screamingmedia	drl	+5.29%	$	open: 2.09	+0.11	1.25m	$2.31	$2.05	$2.08	$3.39	$1.03			$265.36m				
scroli	drl	%	drl			0												
simple-stock-quotes	drl	+5.29%	last trade: 2.19		change: 0.110													
smartmoney	drl	(5.29%)	2.19	$2.09	0.11	1,249,948	$2.31	$2.05	$2.08	$3.39	$1.03			264,800	0.00%	$0.29		
stocknod	drl	+5.288%	2.190 usd	2.090	+0.1100	1,249,948	2.310	2.050	2.080	3.390	1.030	127,293,756						
stockpickr	drl	5.29%	$2.19 0.11 | 5.29%	2.10	0.11	1.25m	2.31	2.05	2.08	3.39	1.03							
stocksmart	drl	.0 %	$1.985	1.42	0	59,491	2.11	1.985										
stocktwits	drl	5.53%	2.19		+0.12													
streetinsider-com	drl	5.29%	2.19	$2.09	+0.11	1,249,948	$2.31	$2.05	$2.08	$3.39	$1.03						$0.00	
thecramerreport	drl		2.19	2.09	+0.11	1251448	2.31	2.05										
thestree	drl	5.29%	$2.19	2.1	0.11	1249948	2.31	2.05	2.08	-3.39	1.03	1.27293756e8		2.64771012e8				
tickerspy	drl	5.29%	$2.19	2.09	+0.11	1,249,948	2.31	2.05	2.08	3.39	1.03		-0.6	264.7m	0.00%	$0.00		
tmx-quotemedia	drl	5.29%	2.190	2.090	0.110	1,264,197	2.310	2.050	2.080	3.390	1.030	127,293,756		278,773,326			-3.72	
updown	drl	5.29%	$2.19	$2.09	$0.11	1,249,948	$2.31	$2.05	$2.08	$3.39	$1.03	127.29b		$249m			-2.71	
wallstreetsurvivor	drl	11.73%	2.19	2.09	0.23	1,249,948	2.31	2.05		2.48	1.03			$265m			-2.96	
yahoo-finance	drl	5.29%	2.19	2.09	0.11	1,251,448	2.31	2.05	2.08	3.39	1.03			278.77m			-2.71	
ycharts-com	drl	+5.53%	2.19		+0.12					3.39	1.03			279.40m	0.00%		-3.29	
zacks	drl	(5.29%)	2.19		0.11	vol.  1,249,948	2.31	2.05		3.39	1.03			264.77 m	0.00	0.00	-3.98	
advfn	ompi	2.19	9.82	9.58	0.21	44461	9.85	9.49										
barchart	ompi	+2.19%	9.82	9.58	+0.21	44,461	9.85	9.49	9.61	13.00	8.61		12.57	$181.67 m			+0.22	
barrons	ompi	2.19%	9.82	9.58	+0.21	44,461	9.85	9.49				21.82 million		$178.12 million	ompi has not issued dividends in more than 1 year.			
bloomberg	ompi	2.185%	9.820	9.580	0.210	44,461	9.850	9.490		13.00	8.61	18.500mil	14.029	181.669mil			0.700	
boston-com	ompi	+2.185%	9.820 usd	9.580	+0.2100	44,461	9.850	9.490	9.610	13.00	8.610	18,534,607						
bostonmerchant	ompi	+2.185%	9.820 usd	9.580	+0.2100	44,461	9.850	9.490	9.610	13.00	8.610	18,534,607						
business-insider	ompi	+2.185%	9.820 usd	9.580	+0.2100	44,461	9.850	9.490	9.610	13.00	8.610	18,534,607						
chron	ompi	+2.185%	9.820 usd	9.580	+0.2100	44,461	9.850	9.490	9.610	13.00	8.610	18,534,607						
cio-com	ompi	+2.19%	9.820 usd	9.580	+0.2100	44,461	9.850	9.490	9.610	13.00	8.610	18,534,607	44.64	182m				
cnn-money	ompi	+2.19%	9.82	9.69	+0.21	44,461	9.85	9.49	9.61				44.6	$182.0m				
easystockalterts	ompi	2.19%	9.82	9.58	+0.21	44461	9.85	9.49	9.61	13.00	8.61		44.64				0.22	
eresearch-fidelity-com	ompi	2.19%	9.8200	9.5800	0.2100	44,461	9.8500	9.4900	9.6100	13.0000	8.6100	18,535,000	43.68	$178.12m				
finance-abc7-com	ompi	+2.185%	9.820 usd	9.580	+0.2100	44,461	9.850	9.490	9.610	13.00	8.610	18,534,607						
finance-abc7chicago-com	ompi	+2.185%	9.820 usd	9.580	+0.2100	44,461	9.850	9.490	9.610	13.00	8.610	18,534,607						
financial-content	ompi	+2.185%	9.820 usd	9.580	+0.2100	44,461	9.850	9.490	9.610	13.00	8.610	18,534,607						
finapps-forbes-com	ompi	2.2%	$9.82	9.58	0.21	44,461	9.85	9.49	9.61	13.00	8.61	19 mil	44.6	182 mil	0.0	0.00	0.22	
finviz	ompi	2.19%	9.82			44,461			9.61	-24.46%	14.05%	18.53m	44.64	181.96m			0.22	
fool	ompi	+2.19%	$9.82	$9.58	0.21	44,461	$9.85	$9.49	$9.61	$13.00	$8.61		43.70	$182.01m				
foxbusiness	ompi		$9.82		+0.21	44,461			$9.61									
google-finance	ompi	(2.19%)	9.82	9.58	+0.21	44,461.00	9.85	9.49		13.00	8.61	18.53m	44.80	182.01m			0.22	
howthemarketworks	ompi	4.136%	9.82	9.58	0.39	41,230	9.85	9.49	9.43									
hpcwire	ompi	+2.185%	9.820 usd	9.580	+0.2100	44,461	9.850	9.490	9.610	13.00	8.610	18,534,607						
insidestocks	ompi	+2.19%	9.82	9.58	+0.21	44461	9.85	9.49					price earnings ratio: 16.64					
investopedia	ompi	+2.19 %	$9.82	9.58	+0.21				9.61									
investorguide	ompi	+2.19%	9.82	9.58	+0.21		9.85	9.49		13.50	8.61		38.59	182.0m			0.249	
marketintellisearch	ompi	2.19 %	$9.82	$9.58	0.21	39.90k	$9.85	$9.49	$9.61			18.53m	43.68	0.18b	0.0 %		0.22	
marketwatch	ompi	+2.19%	$9.82	open: 9.58	+0.21	3,931	$9.85	$9.49	$9.61	$13.00	$8.61		35.41	$178.12m			0.28	
minyanville	ompi	+2.185%	9.820 usd	9.580	+0.2100	44,461	9.850	9.490	9.610	13.00	8.610	18,534,607						
msn-money	ompi	+2.19%	9.82	9.58	+0.21	44,461	9.85	9.49	9.61	13.00	8.61	18.53 mil	44.64	178.12 mil			0.22	
nasdaq-com	ompi	2.19%	$ 9.82	$ 9.58	0.21	44,461	$ 9.85	$ 9.49	$ 9.61	$ 13	$ 8.61	18,535,000	44.64	$ 182,013,700			$ 0.22	
optimum	ompi	+2.19%	9.82 ( 4:30 pm edt)	9.58	+0.21	44,461	9.85	9.49	9.61	13.00	8.61	18.53m	44.6	182.0m			0.22	
paidcontent	ompi	+2.185%	9.820 usd	9.580	+0.2100	44,461	9.850	9.490	9.610	13.00	8.610	18,534,607						
pc-quote	ompi	2.19%	9.82	9.58	0.21	44,461	9.85	9.49	9.61	13.00	8.61	18,138,635	43.68182	178,121,000				
personal-wealth-biz	ompi	+2.19%	9.82	9.58		44,461	9.85	9.49	9.61	13.50	8.61		38.59			0.00	0.249	
predictwallstreet	ompi	+2.19%	9.82		+0.21	44,461												
raymond-james	ompi	2.19	9.82	9.58	0.21	44,461	9.85	9.49	9.82	13.00	8.61		44.64				0.22	
renewable-energy-world	ompi	+2.185%	9.820 usd	9.580	+0.2100	44,461	9.850	9.490	9.610	13.00	8.610	18,534,607						
screamingmedia	ompi	+2.19%	$	open: 9.58	+0.21	3,931	$9.85	$9.49	$9.61	$13.00	$8.61		35.41	$178.12m			0.28	
scroli	ompi	%	ompi			0												
simple-stock-quotes	ompi	+2.19%	last trade: 9.82		change: 0.210								p/e ratio: 38.59					
smartmoney	ompi	(2.19%)	9.82	$9.58	0.21	44,461	$9.85	$9.49	$9.61	$13.00	$8.61			178,100	0.00%	$0.00		
stocknod	ompi	+2.185%	9.820 usd	9.580	+0.2100	44,461	9.850	9.490	9.610	13.00	8.610	18,534,607						
stockpickr	ompi	2.19%	$9.82 0.21 | 2.19%	9.58	0.21	44.46k	9.85	9.49	9.61	13.00	8.61							
stocksmart	ompi	.0 %	$9.52	11.46	0	5,611	9.88	9.52										
stocktwits	ompi	1.04%	9.71		+0.10													
streetinsider-com	ompi	2.19%	9.82	$9.58	+0.21	44,461	$9.85	$9.49	$9.61	$13.00	$8.61		44.64				$0.22	
thecramerreport	ompi		9.82	9.58	+0.21	44461	9.85	9.49										
thestree	ompi	2.19%	$9.82	9.58	0.21	44461	9.85	9.49	9.61	-13.0	8.61	1.8534607e7		1.78117573e8				
tickerspy	ompi	2.19%	$9.82	9.58	+0.21	44,461	9.85	9.49	9.61	13.00	8.61		43.7	178.1m	0.00%	$0.00		
tmx-quotemedia	ompi	2.19%	9.820	9.580	0.210	44,461	9.850	9.490	9.610	13.000	8.610	18,534,607	43.70	182,009,841			0.22	
updown	ompi	2.19%	$9.82	$9.58	$0.21	40,530	$9.85	$9.49	$9.61	$13.00	$8.61	18.53b	38.81	$175m			0.25	
wallstreetsurvivor	ompi	4.14%	9.82	9.58	0.39	41,230	9.85	9.49		13.00	8.61		43.70	$178m			0.44	
yahoo-finance	ompi	2.19%	9.82	9.58	0.21	44,461	9.85	9.49	9.61	13.00	8.61		39.44	182.00m			0.25	
ycharts-com	ompi	+1.04%	9.71		+0.10					13.00	8.61		44.14	179.63m	0.00%		0.22	
zacks	ompi	(2.19%)	9.82		0.21	vol.  44,461	9.85	9.49		13.00	8.61		12.81	178.12 m	0.00	0.00	.75	
advfn	mwa	-1.51	3.91	3.98	-0.06	714637	4.03	3.88										
barchart	mwa	-1.51%	3.91	3.98	-0.06	714,637	4.03	3.88	3.97	4.78	2.18		0.00	$607.57 m	1.76%	$0.07	-0.24	
barrons	mwa	1.51%	3.91	3.98	-0.06	697,167	4.03	3.88				154.30 million		$617.26 million	1.79%	$0.02		
bloomberg	mwa	-1.511%	3.910	3.980	-0.060	714,637	4.030	3.880		4.80	2.21	155.480mil		607.926mil	1.790	0.018 regular cash	-0.130	
boston-com	mwa	-1.511%	3.910 usd	3.980	-0.0600	714,637	4.030	3.880	3.970	4.800	2.210	155,479,792						
bostonmerchant	mwa	-1.511%	3.910 usd	3.980	-0.0600	714,637	4.030	3.880	3.970	4.800	2.210	155,479,792						
business-insider	mwa	-1.511%	3.910 usd	3.980	-0.0600	714,637	4.030	3.880	3.970	4.800	2.210	155,479,792						
chron	mwa	-1.511%	3.910 usd	3.980	-0.0600	714,637	4.030	3.880	3.970	4.800	2.210	155,479,792						
cio-com	mwa	-1.51%	3.910 usd	3.980	-0.0600	714,637	4.030	3.880	3.970	4.800	2.210	155,479,792		608m	1.8	0.07		
cnn-money	mwa	-1.51%today&rsquo;s change	3.91data as of 4:04pm et	3.98	-0.06	679,667	4.03	3.88	3.97				nm	$607.9m	1.79%			
easystockalterts	mwa	-1.51%	3.91	3.98	-0.06	714637	4.03	3.88	3.97	4.80	2.21						-0.23	
eresearch-fidelity-com	mwa	-1.51%	3.9100	3.9800	-0.0600	714,637	4.0300	3.8800	3.9700	4.8000	2.2100	155,480,000	nm	$617.26m	1.76%	$0.017500		
finance-abc7-com	mwa	-1.511%	3.910 usd	3.980	-0.0600	714,637	4.030	3.880	3.970	4.800	2.210	155,479,792						
finance-abc7chicago-com	mwa	-1.511%	3.910 usd	3.980	-0.0600	714,637	4.030	3.880	3.970	4.800	2.210	155,479,792						
financial-content	mwa	-1.511%	3.910 usd	3.980	-0.0600	714,637	4.030	3.880	3.970	4.800	2.210	155,479,792						
finapps-forbes-com	mwa	-1.5%	$3.91	3.98	-0.06	714,637	4.03	3.88	3.97	4.80	2.21	155 mil		608 mil	1.8	0.07	-0.24	
finviz	mwa	-1.51%	3.91			714,637			3.97	-18.18%	79.19%	155.48m		607.93m		0.07	-0.24	
fool	mwa	-1.51%	$3.91	$3.98	-0.06	714,637	$4.03	$3.88	$3.97	$4.80	$2.21		0.00	$607.93m	1.30%	0.07		
foxbusiness	mwa		$3.91		-0.06	715,125			$3.97									
google-finance	mwa	(-1.51%)	3.91	3.98	-0.06	714,637.00	4.03	3.88		4.80	2.21	155.48m		607.93m	1.79	0.02	-0.24	
howthemarketworks	mwa	-1.759%	3.91	3.98	-0.07	697,167	4.03	3.88	3.98									
hpcwire	mwa	-1.511%	3.910 usd	3.980	-0.0600	714,637	4.030	3.880	3.970	4.800	2.210	155,479,792						
insidestocks	mwa	-1.51%	3.91	3.98	-0.06	697167	4.03	3.88										
investopedia	mwa	-1.51 %	$3.91	3.98	-0.06				3.97									
investorguide	mwa	-1.51%	3.91	3.98	-0.06		4.03	3.88		4.80	2.21			607.9m			-0.237	
marketintellisearch	mwa	-1.51 %	$3.91	$3.98	-0.06	645.00k	$4.03	$3.88	$3.97			155.48m	0.00	0.62b	1.76 %		-0.24	
marketwatch	mwa	-1.51%	$3.91	open: 3.98	-0.06	34,970	$4.03	$3.88	$3.97	$4.80	$2.21			$617.26m	1.79%	0.02		
minyanville	mwa	-1.511%	3.910 usd	3.980	-0.0600	714,637	4.030	3.880	3.970	4.800	2.210	155,479,792						
msn-money	mwa	-1.51%	3.91	3.98	-0.06	714,637	4.03	3.88	3.97	4.80	2.21	155.48 mil	-16.29	617.25 mil	1.76%	0.07	-0.24	
nasdaq-com	mwa	1.51%	$ 3.91		0.06	714,637	$ 4.03	$ 3.88	$ 3.97	$ 4.80	$ 2.21	155,480,000		$ 607,926,800	1.76 %	$0.070000	$ -0.24	
optimum	mwa	-1.51%	3.91 ( 4:15 pm edt)	3.98	-0.06	714,637	4.03	3.88	3.97	4.80	2.21	155.48m		607.9m	1.79	0.07	-0.23	
paidcontent	mwa	-1.511%	3.910 usd	3.980	-0.0600	714,637	4.030	3.880	3.970	4.800	2.210	155,479,792						
pc-quote	mwa	-1.51%	3.91	3.98	-0.06	714,637	4.03	3.88	3.97	4.80	2.21	157,865,882	-16.54167	617,256,000		0.0175		
personal-wealth-biz	mwa	-1.51%	3.91	3.98	-0.06	715,125	4.03	3.88	3.97	4.80	2.21				1.81	0.072	-0.237	
predictwallstreet	mwa	-1.51%	3.91		-0.06	714,637												
raymond-james	mwa	-1.51	3.91	3.98	-0.06	714,637	4.03	3.88	3.91	4.80	2.21						-0.24	
renewable-energy-world	mwa	-1.511%	3.910 usd	3.980	-0.0600	714,637	4.030	3.880	3.970	4.800	2.210	155,479,792						
screamingmedia	mwa	-1.51%	$	open: 3.98	-0.06	34,970	$4.03	$3.88	$3.97	$4.80	$2.21			$617.26m	1.79%	0.02		
scroli	mwa	%	mwa			0												
simple-stock-quotes	mwa	-1.51%	last trade: 3.91		change: -0.060													
smartmoney	mwa	(-1.51%)	3.91	$3.98	-0.06	714,637	$4.03	$3.88	$3.97	$4.80	$2.21			617,300	1.76%	$0.02		
stocknod	mwa	-1.511%	3.910 usd	3.980	-0.0600	714,637	4.030	3.880	3.970	4.800	2.210	155,479,792						
stockpickr	mwa	-1.51%	$3.91 -0.06 | -1.51%	3.98	-0.06	714.64k	4.03	3.88	3.97	4.80	2.21							
stocksmart	mwa	.0 %	$3.95	4.15	0	67,423	4.06	3.95										
stocktwits	mwa	-1.51%	3.91		-0.06													
streetinsider-com	mwa	1.51%	3.91	$3.98	-0.06	714,637	$4.03	$3.88	$3.97	$4.80	$2.21						$-0.23	
thecramerreport	mwa		3.97		0.00	0												
thestree	mwa	-1.51%	$3.91	3.98	-0.06	714637	4.03	3.88	3.97	-4.8	2.21	1.55479792e8		6.17254774e8				
tickerspy	mwa	-1.51%	$3.91	3.98	-0.06	714,637	4.03	3.88	3.97	4.80	2.21		-16.5	617.2m	1.76%	$0.02		
tmx-quotemedia	mwa	-1.51%	3.910	3.980	-0.060	715,125	4.030	3.880	3.970	4.800	2.210	155,479,792		607,925,987	1.763	0.018 usd	-0.23	
updown	mwa	-1.51%	$3.91	$3.98	-$0.06	679,667	$4.03	$3.88	$3.97	$4.80	$2.21	155.48b		$619m			-0.24	
wallstreetsurvivor	mwa	-1.76%	3.91	3.98	-0.07	697,167	4.03	3.88		4.80	2.21			$617m	1.80%	0.07 -	-0.29	
yahoo-finance	mwa	1.51%	3.91	3.98	0.06	714,637	4.03	3.88	3.97	4.80	2.21			607.92m	1.80%	0.07	-0.24	
ycharts-com	mwa	-1.51%	3.91		-0.06					4.80	2.21			607.57m	1.93%		-0.24	
zacks	mwa	(-1.51%)	3.91		-0.06	vol.  714,637	4.03	3.88		4.80	2.21			617.26 m	1.76	0.07	-.14	
advfn	drc	1.16	55.05	54.31	0.63	760876	55.27	54.191										
barchart	drc	+1.16%	55.05	54.27	+0.63	760,876	55.27	54.19	54.42	55.88	30.40		32.38	$4.43 b			+1.53	
barrons	drc	1.16%	55.05	54.31	+0.63	760,208	55.27	54.191				81.54 million		$4.34 billion	drc has not issued dividends in more than 1 year.			
bloomberg	drc	1.158%	55.050	54.310	0.630	760,876	55.270	54.191		55.88	30.40	79.774mil	33.364	4,391.574mil			1.650	
boston-com	drc	+1.158%	55.05 usd	54.31	+0.6300	760,876	55.27	54.19	54.42	55.88	30.40	76,849,033						
bostonmerchant	drc	+1.158%	55.05 usd	54.31	+0.6300	760,876	55.27	54.19	54.42	55.88	30.40	76,849,033						
business-insider	drc	+1.158%	55.05 usd	54.31	+0.6300	760,876	55.27	54.19	54.42	55.88	30.40	76,849,033						
chron	drc	+1.158%	55.05 usd	54.31	+0.6300	760,876	55.27	54.19	54.42	55.88	30.40	76,849,033						
cio-com	drc	+1.16%	55.05 usd	54.31	+0.6300	760,876	55.27	54.19	54.42	55.88	30.40	76,849,033	35.98	4b				
cnn-money	drc	+1.16%	55.05	54.31	+0.63	760,876	55.27	54.19	54.42				36.0	$4.2b				
easystockalterts	drc	1.16%	55.05	54.31	+0.63	760876	55.27	54.19	54.42	55.88	30.40		35.98				1.53	
eresearch-fidelity-com	drc	1.16%	55.0500	54.3100	0.6300	760,876	55.2700	54.1910	54.4200	55.8800	30.4000	79,774,000	35.57	$4.34b				
finance-abc7-com	drc	+1.158%	55.05 usd	54.31	+0.6300	760,876	55.27	54.19	54.42	55.88	30.40	76,849,033						
finance-abc7chicago-com	drc	+1.158%	55.05 usd	54.31	+0.6300	760,876	55.27	54.19	54.42	55.88	30.40	76,849,033						
financial-content	drc	+1.158%	55.05 usd	54.31	+0.6300	760,876	55.27	54.19	54.42	55.88	30.40	76,849,033						
finapps-forbes-com	drc	1.2%	$55.05	54.31	0.63	760,876	55.27	54.19	54.42	55.88	30.40	80 mil	36.0	4 bil	0.0	0.00	1.53	
finviz	drc	1.16%	55.05			760,876			54.42	-1.49%	81.09%	79.77m	35.75	4.39b			1.54	
fool	drc	+1.16%	$55.05	$54.31	0.63	760,876	$55.27	$54.19	$54.42	$55.88	$30.40		35.60	$4.23b				
foxbusiness	drc		$55.05		+0.63	760,876			$54.42									
google-finance	drc	(1.16%)	55.05	54.31	+0.63	760,876.00	55.27	54.19		55.88	30.40	76.85m	35.82	4.23b			1.54	
howthemarketworks	drc	2.419%	55.05	54.31	1.3	760,208	55.27	54.191	53.75									
hpcwire	drc	+1.158%	55.05 usd	54.31	+0.6300	760,876	55.27	54.19	54.42	55.88	30.40	76,849,033						
insidestocks	drc	+1.16%	55.05	54.27	+0.63	760208	55.27	54.19					price earnings ratio: 33.16					
investopedia	drc	+1.16 %	$55.05	54.31	+0.63				54.42									
investorguide	drc	+1.16%	55.05	54.31	+0.63		55.27	54.191		55.88	30.40		35.29	4.231b			1.542	
marketintellisearch	drc	1.16 %	$55.05	$54.31	0.63	727.30k	$55.27	$54.19	$54.42			79.77m	35.34	4.34b	0.0 %		1.54	
marketwatch	drc	+1.16%	$55.05	open: 54.31	+0.63	10,531	$55.27	$54.19	$54.42	$55.88	$30.40		35.40	$4.34b			1.56	
minyanville	drc	+1.158%	55.05 usd	54.31	+0.6300	760,876	55.27	54.19	54.42	55.88	30.40	76,849,033						
msn-money	drc	+1.16%	55.05	54.31	+0.63	760,876	55.27	54.19	54.42	55.88	30.40	79.77 mil	35.98	4.34 bil			1.54	
nasdaq-com	drc	1.16%	$ 55.05		0.63	760,876	$ 55.27	$ 54.191	$ 54.42	$ 55.88	$ 30.40	76,849,000	35.98	$ 4,230,537,450			$ 1.53	
optimum	drc	+1.16%	55.05 ( 4:15 pm edt)	54.31	+0.63	760,876	55.27	54.19	54.42	55.88	30.40	76.85m	36.0	4.2b			1.53	
paidcontent	drc	+1.158%	55.05 usd	54.31	+0.6300	760,876	55.27	54.19	54.42	55.88	30.40	76,849,033						
pc-quote	drc	1.16%	55.05	54.31	0.63	760,876	55.27	54.191	54.42	55.88	30.40	78,861,059	35.56863	4,341,301,000				
personal-wealth-biz	drc	+1.16%	55.05	54.31		760,876	55.27	54.191	54.42	55.88	30.40		35.29			0.00	1.542	
predictwallstreet	drc	+1.16%	55.05		+0.63	760,876												
raymond-james	drc	1.16	55.05	54.31	0.63	760,876	55.27	54.19	55.05	55.88	30.40		35.29				1.56	
renewable-energy-world	drc	+1.158%	55.05 usd	54.31	+0.6300	760,876	55.27	54.19	54.42	55.88	30.40	76,849,033						
screamingmedia	drc	+1.16%	$	open: 54.31	+0.63	10,531	$55.27	$54.19	$54.42	$55.88	$30.40		35.40	$4.34b			1.56	
scroli	drc	%	drc			0												
simple-stock-quotes	drc	+1.16%	last trade: 55.05		change: 0.630								p/e ratio: 35.29					
smartmoney	drc	(1.16%)	55.05	$54.31	0.63	760,876	$55.27	$54.19	$54.42	$55.88	$30.40			4,182,100	0.00%	$0.03		
stocknod	drc	+1.158%	55.05 usd	54.31	+0.6300	760,876	55.27	54.19	54.42	55.88	30.40	76,849,033						
stockpickr	drc	1.16%	$55.05 0.63 | 1.16%	54.31	0.63	760.88k	55.27	54.19	54.42	55.88	30.40							
stocksmart	drc	.0 %	$51.565	43.02	0	94,019	52.81	51.37										
stocktwits	drc	1.18%	55.06		+0.64													
streetinsider-com	drc	1.16%	55.05	$54.31	+0.63	760,876	$55.27	$54.19	$54.42	$55.88	$30.40		35.98				$1.53	
thecramerreport	drc		55.05	54.31	+0.63	760876	55.27	54.191										
thestree	drc	1.16%	$55.05	54.31	0.63	760876	55.27	54.19	54.42	-55.88	30.4	7.6849033e7		4.182124376e9				
tickerspy	drc	1.16%	$55.05	54.31	+0.63	760,876	55.27	54.19	54.42	55.88	30.40		35.6	4.1b	0.00%	$0.00		
tmx-quotemedia	drc	1.16%	55.050	54.310	0.630	760,876	55.270	54.191	54.420	55.880	30.400	76,849,033	35.60	4,230,539,267			1.53	
updown	drc	1.16%	$55.05	$54.31	$0.63	750,088	$55.27	$54.19	$54.42	$55.88	$30.40	76.84b	35.06	$4.13b			1.55	
wallstreetsurvivor	drc	2.42%	55.05	54.31	1.30	760,208	55.27	54.19		55.88	30.59		35.60	$4b			1.80	
yahoo-finance	drc	1.16%	55.05	54.31	0.63	760,876	55.27	54.19	54.42	55.88	30.40		35.70	4.23b			1.54	
ycharts-com	drc	+1.18%	55.06		+0.64					55.88	30.40		35.99	4.44b	0.00%		1.53	
zacks	drc	(1.16%)	55.05		0.63	vol.  760,876	55.27	54.19		55.88	30.40		32.78	4.34 b	0.00	0.00	1.66	
advfn	yhoo	0.26	15.49	15.4	0.04	19964069	15.67	15.25										
barchart	yhoo	+0.26%	15.49	15.40	+0.04	18,019,412	15.67	15.25	15.45	18.84	12.94		19.28	$20.28 b			+0.85	
barrons	yhoo	0.26%	15.49	15.40	+0.04	19.924m	15.67	15.25				1.36 billion		$20.13 billion	yhoo has not issued dividends in more than 1 year.			
bloomberg	yhoo	0.259%	15.490	15.400	0.040	19,964,069	15.670	15.250		18.84	12.94	1,302.941mil	20.117	20,182.560mil			0.770	
boston-com	yhoo	+0.2589%	15.49 usd	15.40	+0.0400	19,860,421	15.67	15.25	15.45	18.84	12.94	1,302,941,429						
bostonmerchant	yhoo	+0.2589%	15.49 usd	15.40	+0.0400	19,860,421	15.67	15.25	15.45	18.84	12.94	1,302,941,429						
business-insider	yhoo	+0.2589%	15.49 usd	15.40	+0.0400	19,860,421	15.67	15.25	15.45	18.84	12.94	1,302,941,429						
chron	yhoo	+0.2589%	15.49 usd	15.40	+0.0400	19,860,421	15.67	15.25	15.45	18.84	12.94	1,302,941,429						
cio-com	yhoo	+0.26%	15.49 usd	15.40	+0.0400	19,860,421	15.67	15.25	15.45	18.84	12.94	1,302,941,429	18.22	20b				
cnn-money	yhoo	+0.26%	15.49	15.40	+0.04	19,944,555	15.67	15.25	15.45				18.2	$20.2b				
easystockalterts	yhoo	0.26%	15.49	15.40	+0.04	19840907	15.67	15.25	15.45	18.84	12.94		18.22				0.85	
eresearch-fidelity-com	yhoo	0.26%	15.4900	15.4000	0.0400	19,964,069	15.6700	15.2500	15.4500	18.8400	12.9400	1,302,941,000	18.18	$20.13b				
finance-abc7-com	yhoo	+0.2589%	15.49 usd	15.40	+0.0400	19,841,307	15.67	15.25	15.45	18.84	12.94	1,302,941,429						
finance-abc7chicago-com	yhoo	+0.2589%	15.49 usd	15.40	+0.0400	19,841,307	15.67	15.25	15.45	18.84	12.94	1,302,941,429						
financial-content	yhoo	+0.2589%	15.49 usd	15.40	+0.0400	19,841,307	15.67	15.25	15.45	18.84	12.94	1,302,941,429						
finapps-forbes-com	yhoo	0.3%	$15.49	15.40	0.04	19,944,955	15.67	15.25	15.45	18.84	12.94	1.3 bil	18.2	20 bil	0.0	0.00	0.85	
finviz	yhoo	0.26%	15.49			19,943,956			15.45	-17.78%	19.71%	1.30b	18.18	20.13b			0.85	
fool	yhoo	+0.26%	$15.49	$15.40	0.04	19,942,922	$15.67	$15.25	$15.45	$18.84	$12.94		18.20	$20.18b				
foxbusiness	yhoo		$15.49		+0.04	20,030,752			$15.45									
google-finance	yhoo	(0.26%)	15.49	15.40	+0.04	19.94m	15.67	15.25		18.84	12.94	1.30b	18.25	20.18b			0.85	
howthemarketworks	yhoo	2.992%	15.49	15.4	0.45	19,860,421	15.67	15.25	15.04									
hpcwire	yhoo	+0.2589%	15.49 usd	15.40	+0.0400	19,860,421	15.67	15.25	15.45	18.84	12.94	1,302,941,429						
insidestocks	yhoo	+0.26%	15.49	15.40	+0.04	20027311	15.67	15.25					price earnings ratio: 21.51					
investopedia	yhoo	+0.26 %	$15.49	15.40	+0.04				15.45									
investorguide	yhoo	+0.26%	15.49	15.40	+0.04		15.67	15.25		18.84	12.94		18.16	20.183b			0.851	
marketintellisearch	yhoo	0.26 %	$15.49	$15.40	0.04	19761.60k	$15.67	$15.25	$15.45			1302.94m	18.18	20.13b	0.0 %		0.85	
marketwatch	yhoo	+0.26%	$15.50	open: 15.40	+0.04	33,208	$15.67	$15.25	$15.45	$18.84	$12.94		17.87	$19.60b			0.87	
minyanville	yhoo	+0.2589%	15.49 usd	15.40	+0.0400	19,841,307	15.67	15.25	15.45	18.84	12.94	1,302,941,429						
msn-money	yhoo	+0.26%	15.49	15.40	+0.04	19.94 mil	15.67	15.25	15.45	18.84	12.94	1.30 bil	16.31	20.13 bil			0.85	
nasdaq-com	yhoo	0.26%	$ 15.49	$ 15.40	0.04	19,944,955	$ 15.67	$ 15.25	$ 15.45	$ 18.84	$ 12.94	1,302,941,000	18.22	$ 20,182,556,090			$ 0.85	
optimum	yhoo	+0.26%	15.49 ( 4:00 pm edt)	15.40	+0.04	19,838,574	15.67	15.25	15.45	18.84	12.94	1.30b	18.2	20.2b			0.85	
paidcontent	yhoo	+0.2589%	15.49 usd	15.40	+0.0400	19,841,307	15.67	15.25	15.45	18.84	12.94	1,302,941,429						
pc-quote	yhoo	0.26%	15.49	15.4	0.04	20,020,381	15.67	15.25	15.45	18.84	12.94	1,299,576,501	16.26316	20,130,440,000				
personal-wealth-biz	yhoo	+0.26%	15.49	15.40		20,030,752	15.67	15.25	15.45	18.84	12.94		18.16			0.00	0.851	
predictwallstreet	yhoo	+0.26%	15.49		+0.04	19,944,955												
raymond-james	yhoo	0.26	15.49	15.40	0.04	20,996,656	15.67	15.25	15.49	18.84	12.94		18.01				0.86	
renewable-energy-world	yhoo	+0.2589%	15.49 usd	15.40	+0.0400	19,841,307	15.67	15.25	15.45	18.84	12.94	1,302,941,429						
screamingmedia	yhoo	+0.26%	$	open: 15.40	+0.04	33,608	$15.67	$15.25	$15.45	$18.84	$12.94		17.87	$19.60b			0.87	
scroli	yhoo	0.26%	yhoo 15.49	15.40	0.04	18,040,465	15.67	15.25	15.45	18.84	12.94		18.25				0.85	
simple-stock-quotes	yhoo	+0.26%	last trade: 15.49		change: 0.040								p/e ratio: 18.16					
smartmoney	yhoo	(0.26%)	15.49	$15.40	0.04	19,946,055	$15.67	$15.25	$15.45	$18.84	$12.94			20,130,400	0.00%	$0.00		
stocknod	yhoo	+0.2589%	15.49 usd	15.40	+0.0400	19,842,207	15.67	15.25	15.45	18.84	12.94	1,302,941,429						
stockpickr	yhoo	0.26%	$15.49 0.04 | 0.26%	15.37	0.04	19.94m	15.67	15.25	15.45	18.84	12.94							
stocksmart	yhoo	.0 %	$15.865	16.74	0	4,025,065	16.43	15.8										
stocktwits	yhoo	0.26%	15.49		+0.04													
streetinsider-com	yhoo	0.26%	15.49	$15.40	+0.04	19,840,907	$15.67	$15.25	$15.45	$18.84	$12.94		18.22				$0.85	
thecramerreport	yhoo		15.45	15.08	+0.41	16273522	15.50	15.02										
thestree	yhoo	0.26%	$15.49	15.37	0.04	19964069	15.67	15.25	15.45	-18.84	12.94	1.302941429e9		2.0130445078e10				
tickerspy	yhoo	0.26%	$15.49	15.40	+0.04	19,964,069	15.67	15.25	15.45	18.84	12.94		16.3	20.1b	0.00%	$0.00		
tmx-quotemedia	yhoo	0.26%	15.490	15.400	0.040	20,030,752	15.670	15.250	15.450	18.840	12.940	1,302,941,429	18.20	20,182,562,735			0.85	
updown	yhoo	0.26%	$15.49	$15.40	$0.04	19,924,047	$15.67	$15.25	$15.45	$18.84	$12.94	1302.94b	17.98	$19.59b			0.86	
wallstreetsurvivor	yhoo	2.99%	15.49	15.40	0.45	19,840,907	15.67	15.25		18.84	12.94		18.20	$20b			0.90	
yahoo-finance	yhoo	0.26%	15.49	15.40	0.04	19,945,255	15.67	15.25	15.45	18.84	12.94		18.20	20.18b			0.85	
ycharts-com	yhoo	+0.26%	15.49		+0.04					18.84	12.94		18.22	20.28b	0.00%		0.85	
zacks	yhoo	(0.26%)	15.49		0.04	vol.  19,946,055	15.67	15.25		18.84	12.94		19.81	20.13 b	0.00	0.00	.78	
advfn	hrg	-0.16	6.07	6.09	-0.01	17582	6.09	6.0										
barchart	hrg	-0.16%	6.07	6.09	-0.01	18,082	6.09	6.00	6.08	6.71	4.28		0.00	$844.94 m			-1.46	
barrons	hrg	0.16%	6.07	6.09	-0.01	16,469	6.09	6.00				19.29 million		$848.05 million	hrg has not issued dividends in more than 1 year.			
bloomberg	hrg	-0.164%	6.070	6.090	-0.010	17,582	6.090	6.000		6.71	4.28	139.202mil		844.956mil			-1.750	
boston-com	hrg	-0.1645%	6.070 usd	6.090	-0.0100	17,582	6.090	6.000	6.080	6.710	4.280	139,201,939						
bostonmerchant	hrg	-0.1645%	6.070 usd	6.090	-0.0100	17,582	6.090	6.000	6.080	6.710	4.280	139,201,939						
business-insider	hrg	-0.1645%	6.070 usd	6.090	-0.0100	17,582	6.090	6.000	6.080	6.710	4.280	139,201,939						
chron	hrg	-0.1645%	6.070 usd	6.090	-0.0100	17,582	6.090	6.000	6.080	6.710	4.280	139,201,939						
cio-com	hrg	-0.16%	6.070 usd	6.090	-0.0100	17,582	6.090	6.000	6.080	6.710	4.280	139,201,939		845m				
cnn-money	hrg	-0.16%	6.07	6.09	-0.01	17,582	6.09	6.00	6.08				nm	$845.0m				
easystockalterts	hrg	-0.16%	6.07	6.09	-0.01	17582	6.09	6.00	6.08	6.71	4.28						-1.16	
eresearch-fidelity-com	hrg	-0.16%	6.0700	6.0900	-0.0100	17,582	6.0900	6.0000	6.0800	6.7100	4.2800	139,202,000	nm	$846.35m				
finance-abc7-com	hrg	-0.1645%	6.070 usd	6.090	-0.0100	17,582	6.090	6.000	6.080	6.710	4.280	139,201,939						
finance-abc7chicago-com	hrg	-0.1645%	6.070 usd	6.090	-0.0100	17,582	6.090	6.000	6.080	6.710	4.280	139,201,939						
financial-content	hrg	-0.1645%	6.070 usd	6.090	-0.0100	17,582	6.090	6.000	6.080	6.710	4.280	139,201,939						
finapps-forbes-com	hrg	-0.2%	$6.07	6.09	-0.01	17,582	6.09	6.00	6.08	6.71	4.28	139 mil		845 mil	0.0	0.00		
finviz	hrg	-0.16%	6.07			17,582			6.08	-9.54%	41.82%	139.20m		844.94m			-1.46	
fool	hrg	-0.16%	$6.07	$6.09	-0.01	17,482	$6.09	$6.00	$6.08	$6.71	$4.28		0.00	$844.96m				
foxbusiness	hrg		$6.07		-0.01	17,582			$6.08									
google-finance	hrg	(-0.16%)	6.07	6.09	-0.01	17,582.00	6.09	6.00		6.71	4.28	139.20m		844.96m			-1.46	
howthemarketworks	hrg	-0.655%	6.07	6.09	-0.04	16,469	6.09	6	6.11									
hpcwire	hrg	-0.1645%	6.070 usd	6.090	-0.0100	17,582	6.090	6.000	6.080	6.710	4.280	139,201,939						
insidestocks	hrg	-0.16%	6.07	6.09	-0.01	16569	6.09	6.00										
investopedia	hrg	-0.16 %	$6.07	6.09	-0.01				6.08									
investorguide	hrg	-0.16%	6.07	6.09	-0.01		6.09	6.00		6.75	4.28			845.0m			-1.16	
marketintellisearch	hrg	-0.16 %	$6.07	$6.09	-0.01	11.90k	$6.09	$6.00	$6.08			139.20m	0.00	0.85b	0.0 %		-1.46	
marketwatch	hrg	-0.16%	$6.07	open: 6.09	-0.01	3,303	$6.09	$6.00	$6.08	$6.71	$4.28			$848.05m				
minyanville	hrg	-0.1645%	6.070 usd	6.090	-0.0100	17,582	6.090	6.000	6.080	6.710	4.280	139,201,939						
msn-money	hrg	-0.16%	6.07	6.09	-0.01	17,582	6.09	6.00	6.08	6.71	4.28	139.20 mil	5.23	846.35 mil			-1.46	
nasdaq-com	hrg	0.16%	$ 6.07		0.01	17,582	$ 6.09	$ 6	$ 6.08	$ 6.71	$ 4.28	139,202,000		$ 844,956,140			$ -1.46	
optimum	hrg	-0.16%	6.07 ( 4:15 pm edt)	6.09	-0.01	17,582	6.09	6.00	6.08	6.71	4.28	139.20m		845.0m			-1.16	
paidcontent	hrg	-0.1645%	6.070 usd	6.090	-0.0100	17,582	6.090	6.000	6.080	6.710	4.280	139,201,939						
pc-quote	hrg	-0.16%	6.07	6.09	-0.01	17,582	6.09	6.0	6.08	6.71	4.28	139,431,334	5.24138	846,348,000				
personal-wealth-biz	hrg	-0.16%	6.07	6.09	-0.01	17,582	6.09	6.00	6.08	6.75	4.28					0.00	-1.16	
predictwallstreet	hrg	-0.16%	6.07		-0.01	17,582												
raymond-james	hrg	-0.16	6.07	6.09	-0.01	17,582	6.09	6.00	6.07	6.71	4.28						-1.16	
renewable-energy-world	hrg	-0.1645%	6.070 usd	6.090	-0.0100	17,582	6.090	6.000	6.080	6.710	4.280	139,201,939						
screamingmedia	hrg	-0.16%	$	open: 6.09	-0.01	3,303	$6.09	$6.00	$6.08	$6.71	$4.28			$848.05m				
scroli	hrg	%	hrg			0												
simple-stock-quotes	hrg	-0.16%	last trade: 6.07		change: -0.010													
smartmoney	hrg	(-0.16%)	6.07	$6.09	-0.01	17,582	$6.09	$6.00	$6.08	$6.71	$4.28			846,300	0.00%	$0.00		
stocknod	hrg	-0.1645%	6.070 usd	6.090	-0.0100	17,582	6.090	6.000	6.080	6.710	4.280	139,201,939						
stockpickr	hrg	-0.16%	$6.07 -0.01 | -0.16%	6.09	-0.01	17.58k	6.09	6.00	6.08	6.71	4.28							
stocksmart	hrg	.0 %	$6.24	6.21	0	1,300	6.25	6.19										
stocktwits	hrg	-0.33%	6.06		-0.02													
streetinsider-com	hrg	0.16%	6.07	$6.09	-0.01	17,582	$6.09	$6.00	$6.08	$6.71	$4.28						$-1.16	
thecramerreport	hrg		6.07	6.09	-0.01	17582	6.09	6.00										
thestree	hrg	-0.16%	$6.07	6.09	-0.01	17582	6.09	6.0	6.08	-6.71	4.28	1.39201939e8		8.46347789e8				
tickerspy	hrg	-0.16%	$6.07	6.09	-0.01	17,582	6.09	6.00	6.08	6.71	4.28		5.2	846.3m	0.00%	$0.00		
tmx-quotemedia	hrg	-0.16%	6.070	6.090	-0.010	17,582	6.090	6.000	6.080	6.710	4.280	139,201,939		844,955,770			-1.04	
updown	hrg	-0.16%	$6.07	$6.09	-$0.01	14,279	$6.09	$6.00	$6.08	$6.71	$4.28	139.20b		$851m			-1.16	
wallstreetsurvivor	hrg	-0.65%	6.07	6.09	-0.04	16,469	6.09	6.00		6.60	4.28			$846m			-1.04	
yahoo-finance	hrg	0.16%	6.07	6.09	0.01	17,582	6.09	6.00	6.08	6.71	4.28			844.95m			-1.16	
ycharts-com	hrg	-0.33%	6.06		-0.02					6.71	4.28			843.55m	0.00%		-1.46	
zacks	hrg	(-0.16%)	6.07		-0.01	vol.  17,582	6.09	6.00		6.71	4.28			846.35 m	0.00	0.00	-1.24	
advfn	mrvl	0.53	15.19	15.3	0.08	10763152	15.34	15.05										
barchart	mrvl	+0.53%	15.19	15.30	+0.08	9,891,881	15.34	15.05	15.11	22.01	13.17		10.78	$9.62 b			+1.26	
barrons	mrvl	0.53%	15.19	15.30	+0.08	10.724m	15.34	15.05				676.88 million		$9.24 billion	mrvl has not issued dividends in more than 1 year.			
bloomberg	mrvl	0.529%	15.190	15.300	0.080	10,763,152	15.340	15.050		22.01	13.17	611.318mil	11.961	9,285.916mil			1.270	
boston-com	mrvl	+0.5295%	15.19 usd	15.30	+0.0800	10,721,712	15.34	15.05	15.11	22.01	13.17	640,026,000						
bostonmerchant	mrvl	+0.5295%	15.19 usd	15.30	+0.0800	10,721,712	15.34	15.05	15.11	22.01	13.17	640,026,000						
business-insider	mrvl	+0.5295%	15.19 usd	15.30	+0.0800	10,721,712	15.34	15.05	15.11	22.01	13.17	640,026,000						
chron	mrvl	+0.5295%	15.19 usd	15.30	+0.0800	10,721,712	15.34	15.05	15.11	22.01	13.17	640,026,000						
cio-com	mrvl	+0.53%	15.19 usd	15.30	+0.0800	10,721,712	15.34	15.05	15.11	22.01	13.17	640,026,000		10b				
cnn-money	mrvl	+0.53%today&rsquo;s change	15.19data as of 4:00pm et	15.30	+0.08	10,724,252	15.34	15.05	15.11				27.9	$9.7b				
easystockalterts	mrvl	0.52%	15.19	15.30	+0.08	10721712	15.34	15.05	15.11	22.01	13.17						0.00	
eresearch-fidelity-com	mrvl	0.53%	15.1900	15.3000	0.0800	10,763,152	15.3400	15.0500	15.1100	22.0100	13.1700	611,400,000	11.99	$9.24b				
finance-abc7-com	mrvl	+0.5295%	15.19 usd	15.30	+0.0800	10,721,712	15.34	15.05	15.11	22.01	13.17	640,026,000						
finance-abc7chicago-com	mrvl	+0.5295%	15.19 usd	15.30	+0.0800	10,721,712	15.34	15.05	15.11	22.01	13.17	640,026,000						
financial-content	mrvl	+0.5295%	15.19 usd	15.30	+0.0800	10,721,712	15.34	15.05	15.11	22.01	13.17	640,026,000						
finapps-forbes-com	mrvl	0.5%	$15.19	15.30	0.08	10,763,152	15.34	15.05	15.11	22.01	13.17	611 mil	12.1	9 bil	0.0	0.00	1.26	
finviz	mrvl	0.53%	15.19			10,762,985			15.11	-30.99%	15.34%	611.40m	11.99	9.24b			1.26	
fool	mrvl	+0.53%	$15.19	$15.30	0.08	10,500,968	$15.34	$15.05	$15.11	$22.01	$13.17		12.00	$9.29b				
foxbusiness	mrvl		$15.19		+0.08	10,954,816			$15.11									
google-finance	mrvl	(0.53%)	15.19	15.30	+0.08	10.76m	15.34	15.05		22.01	13.17	611.32m	12.09	9.29b			1.26	
howthemarketworks	mrvl	2.878%	15.19	15.3	0.425	10,721,712	15.34	15.05	14.765									
hpcwire	mrvl	+0.5295%	15.19 usd	15.30	+0.0800	10,721,712	15.34	15.05	15.11	22.01	13.17	640,026,000						
insidestocks	mrvl	+0.53%	15.19	15.30	+0.08	9817435	15.34	15.05					price earnings ratio: 9.86					
investopedia	mrvl	+0.53 %	$15.19	15.30	+0.08				15.11									
investorguide	mrvl	+0.60%	15.20	15.23	+0.09		15.34	15.05		22.01	13.87		11.96	9.293b			1.263	
marketintellisearch	mrvl	0.53 %	$15.19	$15.28	0.08	10625.20k	$15.34	$15.05	$15.11			611.40m	11.99	9.24b	0.0 %		1.26	
marketwatch	mrvl	+0.53%	$15.15	open: 15.30	+0.08	228,790	$15.34	$15.05	$15.11	$22.01	$13.17			$9.24b				
minyanville	mrvl	+0.5295%	15.19 usd	15.30	+0.0800	10,721,712	15.34	15.05	15.11	22.01	13.17	640,026,000						
msn-money	mrvl	+0.53%	15.19	15.30	+0.08	10.76 mil	15.34	15.05	15.11	22.01	13.17	611.40 mil	12.06	9.24 bil			1.26	
nasdaq-com	mrvl	0.53%	$ 15.19	$ 15.28	0.08	10,763,152	$ 15.34	$ 15.05	$ 15.11	$ 22.01	$ 13.17	611,318,000	12.06	$ 9,285,920,420			$ 1.26	
optimum	mrvl	+0.53%	15.19 ( 4:00 pm edt)	15.30	+0.08	10,680,839	15.34	15.05	15.11	22.01	13.17	640.03m		9.7b				
paidcontent	mrvl	+0.5295%	15.19 usd	15.30	+0.0800	10,721,712	15.34	15.05	15.11	22.01	13.17	640,026,000						
pc-quote	mrvl	0.53%	15.19	15.3	0.08	10,953,942	15.34	15.05	15.11	22.01	13.17	608,179,987	11.99206	9,238,254,000				
personal-wealth-biz	mrvl	+0.53%	15.19	15.23		10,954,816	15.34	15.05	15.11	22.01	13.87		11.96			0.00	1.263	
predictwallstreet	mrvl	+0.53%	15.19		+0.08	10,763,152												
raymond-james	mrvl	0.53	15.19	15.30	0.08	10,763,152	15.34	15.05	15.19	22.01	13.17		11.69				1.30	
renewable-energy-world	mrvl	+0.5295%	15.19 usd	15.30	+0.0800	10,721,712	15.34	15.05	15.11	22.01	13.17	640,026,000						
screamingmedia	mrvl	+0.53%	$	open: 15.30	+0.08	228,790	$15.34	$15.05	$15.11	$22.01	$13.17		11.81	$9.03b			1.29	
scroli	mrvl	%	mrvl			0												
simple-stock-quotes	mrvl	+0.53%	last trade: 15.19		change: 0.080								p/e ratio: 11.96					
smartmoney	mrvl	(0.53%)	15.19	$15.30	0.08	10,763,152	$15.34	$15.05	$15.11	$22.01	$13.17			9,238,300	0.00%	$0.00		
stocknod	mrvl	+0.5295%	15.19 usd	15.30	+0.0800	10,721,712	15.34	15.05	15.11	22.01	13.17	640,026,000						
stockpickr	mrvl	0.53%	$15.19 0.08 | 0.53%	15.30	0.08	10.76m	15.34	15.05	15.11	22.01	13.17							
stocksmart	mrvl	.0 %	$15.725	18.36	0	2,098,257	16.26	15.7										
stocktwits	mrvl	0.53%	15.19		+0.08													
streetinsider-com	mrvl	0.53%	15.19	$15.30	+0.08	10,721,712	$15.34	$15.05	$15.11	$22.01	$13.17						$0.00	
thecramerreport	mrvl		15.11	14.76	+0.345	9706173	15.20	14.70										
thestree	mrvl	0.53%	$15.19	15.3	0.08	10763152	15.34	15.05	15.11	-22.01	13.17	6.114e8		9.238254e9				
tickerspy	mrvl	0.53%	$15.19	15.30	+0.08	10,763,152	15.34	15.05	15.11	22.01	13.17		12.0	9.2b	0.00%	$0.00		
tmx-quotemedia	mrvl	0.53%	15.190	15.300	0.080	10,954,816	15.340	15.050	15.110	22.010	13.170	611,400,000	12.00	9,287,166,000			1.26	
updown	mrvl	0.53%	$15.19	$15.28	$0.08	10,724,252	$15.34	$15.05	$15.11	$22.01	$13.17	633.40b	11.58	$9.02b			1.30	
wallstreetsurvivor	mrvl	2.88%	15.19	15.30	0.43	10,721,712	15.34	15.05		22.01	13.17		12.00	$9b			1.34	
yahoo-finance	mrvl	0.53%	15.19	15.23	0.08	10,762,985	15.34	15.05	15.11	22.01	13.17		12.03	9.29b			1.26	
ycharts-com	mrvl	+0.53%	15.19		+0.08					22.01	13.17		12.06	9.62b	0.00%		1.26	
zacks	mrvl	(0.53%)	15.19		0.08	vol.  10,763,152	15.34	15.05		22.01	13.17		11.03	9.24 b	0.00	0.00	1.37	
advfn	panl	2.35	36.15	35.2	0.83	831126	36.42	34.452										
barchart	panl	+2.35%	36.15	35.20	+0.83	831,126	36.42	34.45	35.32	63.58	17.29		0.00	$1.61 b			-0.76	
barrons	panl	2.35%	36.15	35.20	+0.83	831,126	36.42	34.452				37.57 million		$1.61 billion	panl has not issued dividends in more than 1 year.			
bloomberg	panl	2.350%	36.150	35.200	0.830	831,126	36.420	34.452		63.58	17.29	45.362mil		1,639.853mil			-0.430	
boston-com	panl	+2.350%	36.15 usd	35.20	+0.8300	831,126	36.42	34.45	35.32	63.58	17.29	45,362,467						
bostonmerchant	panl	+2.350%	36.15 usd	35.20	+0.8300	831,126	36.42	34.45	35.32	63.58	17.29	45,362,467						
business-insider	panl	+2.350%	36.15 usd	35.20	+0.8300	831,126	36.42	34.45	35.32	63.58	17.29	45,362,467						
chron	panl	+2.350%	36.15 usd	35.20	+0.8300	831,126	36.42	34.45	35.32	63.58	17.29	45,362,467						
cio-com	panl	+2.35%	36.15 usd	35.20	+0.8300	831,126	36.42	34.45	35.32	63.58	17.29	45,362,467		2b				
cnn-money	panl	+2.35%	36.15	35.20	+0.83	824,819	36.42	34.45	35.32				nm	$1.6b				
easystockalterts	panl	2.36%	36.15	35.20	+0.83	831126	36.42	34.45	35.32	63.58	17.29						-0.76	
eresearch-fidelity-com	panl	2.35%	36.1500	35.2000	0.8300	831,126	36.4200	34.4520	35.3200	63.5800	17.2900	45,362,000	nm	$1.60b				
finance-abc7-com	panl	+2.350%	36.15 usd	35.20	+0.8300	831,126	36.42	34.45	35.32	63.58	17.29	45,362,467						
finance-abc7chicago-com	panl	+2.350%	36.15 usd	35.20	+0.8300	831,126	36.42	34.45	35.32	63.58	17.29	45,362,467						
financial-content	panl	+2.350%	36.15 usd	35.20	+0.8300	831,126	36.42	34.45	35.32	63.58	17.29	45,362,467						
finapps-forbes-com	panl	2.3%	$36.15	35.20	0.83	831,126	36.42	34.45	35.32	63.58	17.29	45 mil		2 bil	0.0	0.00	-0.76	
finviz	panl	2.35%	36.15			831,126			35.32	-43.14%	109.08%	45.36m		1.64b			-0.75	
fool	panl	+2.35%	$36.15	$35.20	0.83	824,119	$36.42	$34.45	$35.32	$63.58	$17.29		0.00	$1.64b				
foxbusiness	panl		$36.15		+0.83	831,247			$35.32									
google-finance	panl	(2.35%)	36.15	35.20	+0.83	831,126.00	36.42	34.45		63.58	17.29	45.36m		1.64b			-0.75	
howthemarketworks	panl	3.021%	36.15	35.2	1.06	821,419	36.42	34.452	35.09									
hpcwire	panl	+2.350%	36.15 usd	35.20	+0.8300	831,126	36.42	34.45	35.32	63.58	17.29	45,362,467						
insidestocks	panl	+2.35%	36.15	35.20	+0.83	831126	36.42	34.45										
investopedia	panl	+2.35 %	$36.15	35.20	+0.83				35.32									
investorguide	panl	+2.35%	36.15	35.20	+0.83		36.42	34.452		63.58	15.39			1.640b			-0.758	
marketintellisearch	panl	2.35 %	$36.15	$35.20	0.83	816.20k	$36.42	$34.45	$35.32			45.36m	0.00	1.60b	0.0 %		-0.75	
marketwatch	panl	+2.35%	$36.14	open: 35.20	+0.83	6,790	$36.42	$34.45	$35.32	$63.58	$17.29			$1.61b				
minyanville	panl	+2.350%	36.15 usd	35.20	+0.8300	831,126	36.42	34.45	35.32	63.58	17.29	45,362,467						
msn-money	panl	+2.35%	36.15	35.20	+0.83	831,126	36.42	34.45	35.32	63.58	17.29	45.36 mil	-47.57	1.6 bil			-0.75	
nasdaq-com	panl	2.35%	$ 36.15	$ 35.20	0.83	831,126	$ 36.42	$ 34.452	$ 35.32	$ 63.58	$ 17.29	45,362,000		$ 1,639,836,300			$ -0.76	
optimum	panl	+2.35%	36.15 ( 4:30 pm edt)	35.20	+0.83	831,126	36.42	34.45	35.32	63.58	17.29	45.36m		1.6b			-0.76	
paidcontent	panl	+2.350%	36.15 usd	35.20	+0.8300	831,126	36.42	34.45	35.32	63.58	17.29	45,362,467						
pc-quote	panl	2.35%	36.15	35.2	0.83	831,126	36.42	34.452	35.32	63.58	17.29	44,320,492	-46.47368	1,602,186,000				
personal-wealth-biz	panl	+2.35%	36.15	35.20		831,247	36.42	34.452	35.32	63.58	15.39					0.00	-0.758	
predictwallstreet	panl	+2.35%	36.15		+0.83	831,126												
raymond-james	panl	2.35	36.15	35.20	0.83	831,126	36.42	34.45	36.15	63.58	17.29						-0.76	
renewable-energy-world	panl	+2.350%	36.15 usd	35.20	+0.8300	831,126	36.42	34.45	35.32	63.58	17.29	45,362,467						
screamingmedia	panl	+2.35%	$	open: 35.20	+0.83	6,790	$36.42	$34.45	$35.32	$63.58	$17.29			$1.61b				
scroli	panl	%	panl			0												
simple-stock-quotes	panl	+2.35%	last trade: 36.15		change: 0.830													
smartmoney	panl	(2.35%)	36.15	$35.20	0.83	831,126	$36.42	$34.45	$35.32	$63.58	$17.29			1,602,200	0.00%	$0.00		
stocknod	panl	+2.350%	36.15 usd	35.20	+0.8300	831,126	36.42	34.45	35.32	63.58	17.29	45,362,467						
stockpickr	panl	2.35%	$36.15 0.83 | 2.35%	35.20	0.83	831.13k	36.42	34.45	35.32	63.58	17.29							
stocksmart	panl	.0 %	$44.96	31.14	0	66,937	47.57	44.96										
stocktwits	panl	2.29%	36.13		+0.81													
streetinsider-com	panl	2.35%	36.15	$35.20	+0.83	831,126	$36.42	$34.45	$35.32	$63.58	$17.29						$-0.76	
thecramerreport	panl		35.32	34.78	+0.23	529919	35.50	34.66										
thestree	panl	2.35%	$36.15	35.2	0.83	831126	36.42	34.45	35.32	-63.58	17.29	4.5362467e7		1.602202334e9				
tickerspy	panl	2.35%	$36.15	35.20	+0.83	831,126	36.42	34.45	35.32	63.58	17.29		-46.5	1.6b	0.00%	$0.00		
tmx-quotemedia	panl	2.35%	36.150	35.200	0.830	831,247	36.420	34.452	35.320	63.580	17.290	45,362,467		1,639,853,182			-0.76	
updown	panl	2.35%	$36.15	$35.20	$0.83	823,549	$36.42	$34.45	$35.32	$63.58	$17.29	45.36b		$1.59b			-0.76	
wallstreetsurvivor	panl	3.02%	36.15	35.20	1.06	821,419	36.42	34.45		63.58	18.75			$2b			-0.53	
yahoo-finance	panl	2.35%	36.15	35.20	0.83	831,126	36.42	34.45	35.32	63.58	17.29			1.64b			-0.76	
ycharts-com	panl	+2.29%	36.13		+0.81					60.43	17.29			1.61b	0.00%		-0.76	
zacks	panl	(2.35%)	36.15		0.83	vol.  831,126	36.42	34.45		63.58	16.86			1.60 b	0.00	0.00	-.53	
advfn	icog	1.37	2.96	2.93	0.04	248591	2.96	2.83										
barchart	icog	+1.37%	2.96	2.93	+0.04	268,072	2.96	2.83	2.92	3.26	1.20		0.00	$751.96 m			+0.01	
barrons	icog	1.37%	2.96	2.93	+0.04	248,591	2.96	2.83				243.48 million		$585.21 million	icog has not issued dividends in more than 1 year.			
bloomberg	icog	1.370%	2.960	2.930	0.040	248,591	2.960	2.830		3.26	1.20	200.413mil	8.222	751.966mil			0.360	
boston-com	icog	+1.370%	2.960 usd	2.930	+0.0400	248,591	2.960	2.830	2.920	3.260	1.200	200,412,660						
bostonmerchant	icog	+1.370%	2.960 usd	2.930	+0.0400	248,591	2.960	2.830	2.920	3.260	1.200	200,412,660						
business-insider	icog	+1.370%	2.960 usd	2.930	+0.0400	248,591	2.960	2.830	2.920	3.260	1.200	200,412,660						
chron	icog	+1.370%	2.960 usd	2.930	+0.0400	248,591	2.960	2.830	2.920	3.260	1.200	200,412,660						
cio-com	icog	+1.37%	2.960 usd	2.930	+0.0400	248,591	2.960	2.830	2.920	3.260	1.200	200,412,660	2.487	593m				
easystockalterts	icog	1.37%	2.96	2.93	+0.04	248591	2.96	2.83	2.92	3.26	1.20		2.49				1.19	
eresearch-fidelity-com	icog	1.37%	2.9600	2.9300	0.0400	248,591	2.9600	2.8300	2.9200	3.2600	1.2000	254,073,000	2.45	$741.89m				
finance-abc7-com	icog	+1.370%	2.960 usd	2.930	+0.0400	248,591	2.960	2.830	2.920	3.260	1.200	200,412,660						
finance-abc7chicago-com	icog	+1.370%	2.960 usd	2.930	+0.0400	248,591	2.960	2.830	2.920	3.260	1.200	200,412,660						
financial-content	icog	+1.370%	2.960 usd	2.930	+0.0400	248,591	2.960	2.830	2.920	3.260	1.200	200,412,660						
finapps-forbes-com	icog	1.4%	$2.96	2.93	0.04	248,591	2.96	2.83	2.92	3.26	1.20	254 mil	3.7	752 mil	0.0	0.00	0.80	
fool	icog	+1.37%	$2.96	$2.93	0.04	248,117	$2.96	$2.83	$2.92	$3.26	$1.20		2.50	$752.06m				
foxbusiness	icog		$2.96		+0.04	248,591			$2.92									
google-finance	icog	(1.37%)	2.96	2.93	+0.04	248,591.00	2.96	2.83		3.26	1.20	254.07m	2.49	752.06m			1.19	
howthemarketworks	icog	6.859%	2.96	2.93	0.19	222,830	2.96	2.83	2.77									
hpcwire	icog	+1.370%	2.960 usd	2.930	+0.0400	248,591	2.960	2.830	2.920	3.260	1.200	200,412,660						
insidestocks	icog	+1.37%	2.96	2.93	+0.04	248591	2.96	2.83										
investopedia	icog	+1.37 %	$2.96	2.93	+0.04				2.92									
investorguide	icog	+1.37%	2.96	2.94	+0.04		2.96	2.83		3.20	1.20		2.43	746.1m			1.201	
marketintellisearch	icog	-0.05 %	$18.79	$18.87	-0.01	28.90k	$18.87	$18.46	$18.80						%			
marketwatch	icog	+1.37%	$2.96	open: 2.93	+0.04	25,461	$2.96	$2.83	$2.92	$3.26	$1.20		2.49	$585.21m			1.19	
minyanville	icog	+1.370%	2.960 usd	2.930	+0.0400	248,591	2.960	2.830	2.920	3.260	1.200	200,412,660						
msn-money	icog	+1.37%	2.96	2.93	+0.04	248,591	2.96	2.83	2.92	3.26	1.20	254.07 mil	2.49	741.89 mil			1.19	
nasdaq-com	icog	1.37%	$ 2.96	$ 2.93	0.04	248,591	$ 2.96	$ 2.83	$ 2.92	$ 3.26	$ 1.20	200,413,000	2.49	$ 593,222,480			$ 1.19	
optimum	icog	+1.37%	2.96 ( 4:30 pm edt)	2.93	+0.04	248,117	2.96	2.83	2.92	3.26	1.20	200.41m	2.5	593.2m			1.19	
paidcontent	icog	+1.370%	2.960 usd	2.930	+0.0400	248,591	2.960	2.830	2.920	3.260	1.200	200,412,660						
pc-quote	icog	1.37%	2.96	2.93	0.04	248,591	2.96	2.83	2.92	3.26	1.20	197,704,730	2.45378	585,206,000				
personal-wealth-biz	icog	+1.37%	2.96	2.94		248,591	2.96	2.83	2.92	3.20	1.20		2.43			0.00	1.201	
predictwallstreet	icog	+1.37%	2.96		+0.04	248,591												
raymond-james	icog	1.37	2.96	2.93	0.04	248,591	2.96	2.83	2.96	3.26	1.20		2.45				1.21	
renewable-energy-world	icog	+1.370%	2.960 usd	2.930	+0.0400	248,591	2.960	2.830	2.920	3.260	1.200	200,412,660						
screamingmedia	icog	+1.37%	$	open: 2.93	+0.04	25,461	$2.96	$2.83	$2.92	$3.26	$1.20		2.49	$585.21m			1.19	
scroli	icog	%	icog			0												
simple-stock-quotes	icog	+1.37%	last trade: 2.96		change: 0.040								p/e ratio: 2.43					
smartmoney	icog	(1.37%)	2.96	$2.93	0.04	248,591	$2.96	$2.83	$2.92	$3.26	$1.20			585,200	0.00%	$0.00		
stocknod	icog	+1.370%	2.960 usd	2.930	+0.0400	248,591	2.960	2.830	2.920	3.260	1.200	200,412,660						
stockpickr	icog	1.37%	$2.96 0.04 | 1.37%	2.93	0.04	248.12k	2.96	2.83	2.92	3.26	1.20							
stocksmart	icog	.0 %	$2.795	1.53	0	23,224	2.94	2.79										
stocktwits	icog	1.37%	2.96		+0.04													
streetinsider-com	icog	1.37%	2.96	$2.93	+0.04	248,591	$2.96	$2.83	$2.92	$3.26	$1.20		2.49				$1.19	
thecramerreport	icog		2.96	2.94	+0.04	248591	2.96	2.83										
thestree	icog	1.37%	$2.96	2.93	0.04	248117	2.96	2.83	2.92	-3.26	1.2	2.5407266e8		5.85204967e8				
tickerspy	icog	1.37%	$2.96	2.93	+0.04	248,591	2.96	2.83	2.92	3.26	1.20		2.5	741.8m	0.00%	$0.00		
tmx-quotemedia	icog	1.37%	2.960	2.930	0.040	248,591	2.960	2.830	2.920	3.260	1.200	254,072,660	2.50	752,055,074			1.19	
updown	icog	1.37%	$2.96	$2.93	$0.04	223,130	$2.96	$2.83	$2.92	$3.26	$1.20	254.07b	2.42	$704m			1.20	
wallstreetsurvivor	icog	6.86%	2.96	2.93	0.19	222,830	2.96	2.83		3.26	1.20		2.50	$585m			-0.01	
yahoo-finance	icog	1.37%	2.96	2.94	0.04	248,591	2.96	2.83	2.92	3.26	1.20		2.46	746.06m			1.20	
ycharts-com	icog	+1.37%	2.96		+0.04					3.26	1.20		2.49	751.96m	0.00%		1.19	
zacks	icog	(1.37%)	2.96		0.04	vol.  248,591	2.96	2.83		3.26	1.20		2.45	741.89 m	0.00	0.00	-.01	
advfn	xom	-0.50	81.6	81.3	-0.41	18719042	82.12	81.258										
barchart	xom	-0.50%	81.60	81.37	-0.41	18,123,348	82.12	81.26	82.01	87.73	55.41		11.58	$404.62 b	2.31%	$1.88	+7.03	
barrons	xom	0.50%	81.60	81.30	-0.41	17.735m	82.12	81.258				4.90 billion		$403.99 billion	2.30%	$0.47		
bloomberg	xom	-0.500%	81.600	81.300	-0.410	18,719,042	82.120	81.258		88.23	56.77	4,926.086mil	11.597	401,623.800mil	2.192	0.470 regular cash	7.030	
boston-com	xom	-0.4999%	81.60 usd	81.30	-0.4100	18,719,042	82.12	81.26	82.01	88.23	17.00	4,926,085,717						
bostonmerchant	xom	-0.4999%	81.60 usd	81.30	-0.4100	18,719,042	82.12	81.26	82.01	88.23	17.00	4,926,085,717						
business-insider	xom	-0.4999%	81.60 usd	81.30	-0.4100	18,719,042	82.12	81.26	82.01	88.23	17.00	4,926,085,717						
chron	xom	-0.4634%	81.63 usd	81.30	-0.3800	16,090,883	82.12	81.26	82.01	88.23	17.00	4,926,085,717						
cio-com	xom	-0.50%	81.60 usd	81.30	-0.4100	18,719,042	82.12	81.26	82.01	88.23	17.00	4,926,085,717	11.61	402b	2.3	1.88		
cnn-money	xom	-0.50%	81.60	81.37	-0.41	17,743,642	82.12	81.26	82.01				11.6	$402.0b	2.30%			
easystockalterts	xom	-0.49%	81.61	81.30	-0.40	16234105	82.12	81.26	82.01	88.23	17.00		11.61				7.03	
eresearch-fidelity-com	xom	-0.49%	81.6100	81.3000	-0.4000	16,234,105	82.1200	81.2580	82.0100	88.2300	55.9400	4,926,086,000	11.67	$403.99b	2.29%	$0.470000		
finance-abc7-com	xom	-0.4999%	81.60 usd	81.30	-0.4100	18,719,042	82.12	81.26	82.01	88.23	17.00	4,926,085,717						
finance-abc7chicago-com	xom	-0.4999%	81.60 usd	81.30	-0.4100	18,719,042	82.12	81.26	82.01	88.23	17.00	4,926,085,717						
financial-content	xom	-0.4999%	81.60 usd	81.30	-0.4100	18,719,042	82.12	81.26	82.01	88.23	17.00	4,926,085,717						
finapps-forbes-com	xom	-0.5%	$81.60	81.30	-0.41	18,719,342	82.12	81.26	82.01	88.23	56.77	4.93 bil	11.6	402 bil	2.3	1.88	7.03	
finviz	xom	-0.50%	81.60			17,736,642			82.01	-6.99%	49.46%	4.93b	11.65	403.99b		1.88	7.04	
fool	xom	-0.45%	$81.64	$81.30	-0.37	14,285,653	$82.12	$81.26	$82.01	$88.23	$55.94		11.70	$402.17b	2.50%	1.88		
foxbusiness	xom		$81.60		-0.41	18,719,389			$82.01									
google-finance	xom	(-0.50%)	81.60	81.30	-0.41	18.72m	82.12	81.26		88.23	55.94	4.96b	11.60	404.62b	2.30	0.47	7.04	
howthemarketworks	xom	0.283%	81.61	81.3	0.23	16,234,105	82.12	81.258	81.38									
hpcwire	xom	-0.4999%	81.60 usd	81.30	-0.4100	18,719,042	82.12	81.26	82.01	88.23	17.00	4,926,085,717						
insidestocks	xom	-0.56%	81.55	81.37	-0.46	15019386	82.12	81.26					price earnings ratio: 11.60					
investopedia	xom	-0.49 %	$81.61	81.30	-0.40				82.01									
investorguide	xom	-0.50%	81.60	81.30	-0.41		82.12	81.258		88.23	55.94		11.68	402.0b			7.022	
marketintellisearch	xom	-0.5 %	$81.60	$81.30	-0.41	18523.00k	$82.12	$81.26	$82.01			4926.09m	11.65	403.99b	2.29 %		7.04	
marketwatch	xom	-0.50%	$81.63	open: 81.30	-0.41	984,101	$82.12	$81.26	$82.01	$88.23	$56.77		25.94	$403.99b	2.30%	0.47	3.15	
minyanville	xom	-0.4999%	81.60 usd	81.30	-0.4100	18,719,042	82.12	81.26	82.01	88.23	17.00	4,926,085,717						
msn-money	xom	-0.50%	81.60	81.30	-0.41	18.72 mil	82.12	81.26	82.01	88.23	55.94	4.93 bil	11.61	403.99 bil	2.29%	1.88	7.04	
nasdaq-com	xom	0.6%	$ 81.52		0.49	15,654,463	$ 82.12	$ 81.258	$ 82.01	$ 88.23	$ 55.94	4,926,000,000	11.6	$ 401,567,520,000	2.29 %	$1.880000	$ 7.03	
optimum	xom	-0.56%	81.55 ( 3:55 pm edt)	81.30	-0.46	15,537,078	82.12	81.26	82.01	88.23	17.00	4.93b	11.6	401.7b	2.31	1.88	7.03	
paidcontent	xom	-0.4999%	81.60 usd	81.30	-0.4100	18,719,042	82.12	81.26	82.01	88.23	17.00	4,926,085,717						
pc-quote	xom	-0.50%	81.6	81.3	-0.41	18,801,821	82.12	81.258	82.01	88.23	55.94	4,950,837,010	11.66572	403,988,300,000		0.47		
personal-wealth-biz	xom	-0.50%	81.60	81.30	-0.41	18,713,188	82.12	81.258	82.01	88.23	55.94		11.68		2.18	1.79	7.022	
predictwallstreet	xom	-0.50%	81.60		-0.41	18,719,042												
raymond-james	xom	-0.50	81.60	81.30	-0.41	18,719,042	82.12	81.26	81.60	88.23	56.77		11.57				7.05	
renewable-energy-world	xom	-0.4999%	81.60 usd	81.30	-0.4100	18,719,042	82.12	81.26	82.01	88.23	17.00	4,926,085,717						
screamingmedia	xom	-0.50%	$	open: 81.30	-0.41	984,101	$82.12	$81.26	$82.01	$88.23	$56.77		11.65	$400.89b	2.30%	0.47	7.00	
scroli	xom	-0.50%	xom 81.60	81.30	-0.41	15,050,637	82.12	81.26	82.01	88.23	55.94		11.60				7.04	
simple-stock-quotes	xom	-0.50%	last trade: 81.60		change: -0.410								p/e ratio: 11.68					
smartmoney	xom	(-0.50%)	81.60	$81.30	-0.41	18,719,042	$82.12	$81.26	$82.01	$88.23	$55.94			403,988,300	2.29%	$0.47		
stocknod	xom	-0.4999%	81.60 usd	81.30	-0.4100	18,719,042	82.12	81.26	82.01	88.23	17.00	4,926,085,717						
stockpickr	xom	-0.54%	$81.57 -0.44 | -0.54%	81.30	-0.44	15.84m	82.12	81.26	82.01	88.23	55.94							
stocksmart	xom	.0 %	$82.06	73.25	0	1,406,886	83.63	81.77										
stocktwits	xom	-0.62%	81.50		-0.51													
streetinsider-com	xom	0.49%	81.61	$81.30	-0.4	16,234,105	$82.12	$81.26	$82.01	$88.23	$17.00		11.61				$7.03	
thecramerreport	xom		81.60	81.30	-0.41	18712042	82.12	81.258										
thestree	xom	-0.54%	$81.57	81.3	-0.44	15842120	82.12	81.26	82.01	-88.23	55.94	4.926085717e9		4.03988289651e11				
tickerspy	xom	-0.59%	$81.53	81.30	-0.48	15,789,944	82.12	81.26	82.01	88.23	55.94		11.7	403.9b	2.29%	$0.47		
tmx-quotemedia	xom	-0.50%	81.600	81.300	-0.410	18,720,189	82.120	81.258	82.010	88.230	56.770	4,926,085,717	11.70	401,968,594,507	2.292	0.470 usd	7.03	
updown	xom	-0.50%	$81.60	$81.30	-$0.41	17,734,662	$82.12	$81.26	$82.01	$88.23	$56.77	4926.08b	11.65	$400.88b			7.04	
wallstreetsurvivor	xom	0.28%	81.61	81.30	0.23	16,234,105	82.12	81.26		88.23	58.05		11.70	$404b	2.30%	1.74 -	6.22	
yahoo-finance	xom	0.50%	81.60	81.30	0.41	18,712,042	82.12	81.26	82.01	88.23	55.94		11.62	401.97b	2.30%	1.88	7.02	
ycharts-com	xom	-0.62%	81.50		-0.51					88.23	56.77		11.59	404.13b	2.31%		7.03	
zacks	xom	(-0.50%)	81.60		-0.41	vol.  17,743,642	82.12	81.26		88.23	55.94		11.67	403.99 b	2.29	1.88	7.03	
advfn	jbht	-0.38	47.56	47.7	-0.18	503001	47.825	47.28										
barchart	jbht	-0.38%	47.56	47.81	-0.18	503,001	47.82	47.28	47.74	48.40	31.63		28.20	$5.77 b	1.1%	$0.52	+1.67	
barrons	jbht	0.38%	47.56	47.70	-0.18	502,044	47.825	47.28				127.77 million		$5.74 billion	1.09%	$0.13		
bloomberg	jbht	-0.377%	47.560	47.700	-0.180	503,001	47.825	47.280		48.53	32.03	120.234mil	28.142	5,718.309mil	1.051	0.130 regular cash	1.690	
boston-com	jbht	-0.3770%	47.56 usd	47.70	-0.1800	503,001	47.83	47.28	47.74	48.53	32.03	120,233,567						
bostonmerchant	jbht	-0.3770%	47.56 usd	47.70	-0.1800	503,001	47.83	47.28	47.74	48.53	32.03	120,233,567						
business-insider	jbht	-0.3770%	47.56 usd	47.70	-0.1800	503,001	47.83	47.28	47.74	48.53	32.03	120,233,567						
chron	jbht	-0.3770%	47.56 usd	47.70	-0.1800	503,001	47.83	47.28	47.74	48.53	32.03	120,233,567						
cio-com	jbht	-0.38%	47.56 usd	47.70	-0.1800	503,001	47.83	47.28	47.74	48.53	32.03	120,233,567	28.48	6b	1.1	0.52		
cnn-money	jbht	-0.38%	47.56	47.70	-0.18	501,624	47.83	47.28	47.74				28.5	$5.7b	1.09%			
easystockalterts	jbht	-0.38%	47.56	47.70	-0.18	503001	47.83	47.28	47.74	48.53	32.03		28.48				1.67	
eresearch-fidelity-com	jbht	-0.38%	47.5600	47.7000	-0.1800	503,001	47.8250	47.2800	47.7400	48.5300	32.0300	120,234,000	28.59	$5.74b	1.09%	$0.130000		
finance-abc7-com	jbht	-0.3770%	47.56 usd	47.70	-0.1800	503,001	47.83	47.28	47.74	48.53	32.03	120,233,567						
finance-abc7chicago-com	jbht	-0.3770%	47.56 usd	47.70	-0.1800	503,001	47.83	47.28	47.74	48.53	32.03	120,233,567						
financial-content	jbht	-0.3770%	47.56 usd	47.70	-0.1800	503,001	47.83	47.28	47.74	48.53	32.03	120,233,567						
finapps-forbes-com	jbht	-0.4%	$47.56	47.70	-0.18	503,001	47.83	47.28	47.74	48.53	32.03	120 mil	28.5	6 bil	1.1	0.52	1.67	
finviz	jbht	-0.38%	47.56			502,201			47.74	-1.73%	50.35%	120.23m	28.31	5.72b		0.52	1.68	
fool	jbht	-0.38%	$47.56	$47.70	-0.18	502,201	$47.83	$47.28	$47.74	$48.53	$32.03		28.60	$5.72b	1.40%	0.52		
foxbusiness	jbht		$47.56		-0.18	503,001			$47.74									
google-finance	jbht	(-0.38%)	47.56	47.70	-0.18	503,001.00	47.83	47.28		48.53	32.03	121.35m	28.29	5.77b	1.09	0.13	1.68	
howthemarketworks	jbht	0.998%	47.56	47.7	0.47	497,224	47.825	47.28	47.09									
hpcwire	jbht	-0.3770%	47.56 usd	47.70	-0.1800	503,001	47.83	47.28	47.74	48.53	32.03	120,233,567						
insidestocks	jbht	-0.38%	47.56	47.81	-0.18	503001	47.83	47.28					price earnings ratio: 28.14					
investopedia	jbht	-0.38 %	$47.56	47.70	-0.18				47.74									
investorguide	jbht	-0.38%	47.56	47.78	-0.18		47.825	47.28		48.53	31.59		28.54	5.718b			1.673	
marketintellisearch	jbht	-0.38 %	$47.56	$47.78	-0.18	480.00k	$47.83	$47.28	$47.74			120.23m	28.42	5.74b	1.09 %		1.68	
marketwatch	jbht	-0.38%	$47.74	open: 47.70	-0.18	18,439	$47.83	$47.28	$47.74	$48.53	$32.03		27.78	$5.74b	1.09%	0.13	1.71	
minyanville	jbht	-0.3770%	47.56 usd	47.70	-0.1800	503,001	47.83	47.28	47.74	48.53	32.03	120,233,567						
msn-money	jbht	-0.38%	47.56	47.70	-0.18	503,001	47.83	47.28	47.74	48.53	32.03	120.23 mil	28.48	5.74 bil	1.09%	0.52	1.68	
nasdaq-com	jbht	0.38%	$ 47.56	$ 47.70	0.18	503,001	$ 47.825	$ 47.28	$ 47.74	$ 48.53	$ 32.03	120,234,000	28.48	$ 5,718,329,040	1.09 %	$0.520000	$ 1.67	
optimum	jbht	-0.38%	47.56 ( 4:30 pm edt)	47.70	-0.18	502,201	47.83	47.28	47.74	48.53	32.03	120.23m	28.5	5.7b	1.09	0.52	1.67	
paidcontent	jbht	-0.3770%	47.56 usd	47.70	-0.1800	503,001	47.83	47.28	47.74	48.53	32.03	120,233,567						
pc-quote	jbht	-0.38%	47.56	47.7	-0.18	503,001	47.825	47.28	47.74	48.53	32.03	120,689,045	28.58683	5,739,971,000		0.13		
personal-wealth-biz	jbht	-0.38%	47.56	47.78	-0.18	503,001	47.825	47.28	47.74	48.53	31.59		28.54		1.05	0.50	1.673	
predictwallstreet	jbht	-0.38%	47.58		-0.18	503,001												
raymond-james	jbht	-0.38	47.56	47.70	-0.18	503,001	47.83	47.28	47.56	48.53	32.03		27.81				1.71	
renewable-energy-world	jbht	-0.3770%	47.56 usd	47.70	-0.1800	503,001	47.83	47.28	47.74	48.53	32.03	120,233,567						
screamingmedia	jbht	-0.38%	$	open: 47.70	-0.18	18,439	$47.83	$47.28	$47.74	$48.53	$32.03		27.78	$5.74b	1.09%	0.13	1.71	
scroli	jbht	%	jbht			0												
simple-stock-quotes	jbht	-0.38%	last trade: 47.56		change: -0.180								p/e ratio: 28.54					
smartmoney	jbht	(-0.38%)	47.56	$47.70	-0.18	503,001	$47.82	$47.28	$47.74	$48.53	$32.03			5,739,900	1.09%	$0.13		
stocknod	jbht	-0.3770%	47.56 usd	47.70	-0.1800	503,001	47.83	47.28	47.74	48.53	32.03	120,233,567						
stockpickr	jbht	-0.38%	$47.56 -0.18 | -0.38%	47.70	-0.18	502.20k	47.82	47.28	47.74	48.53	32.03							
stocksmart	jbht	.0 %	$44.12	40.81	0	181,033	45.98	44.12										
stocktwits	jbht	-0.38%	47.56		-0.18													
streetinsider-com	jbht	0.38%	47.56	$47.70	-0.18	503,001	$47.83	$47.28	$47.74	$48.53	$32.03		28.48				$1.67	
thecramerreport	jbht		47.56	47.78	-0.18	503001	47.825	47.28										
thestree	jbht	-0.38%	$47.56	47.7	-0.18	502201	47.82	47.28	47.74	-48.53	32.03	1.20233567e8		5.739950489e9				
tickerspy	jbht	-0.38%	$47.56	47.70	-0.18	502,201	47.83	47.28	47.74	48.53	32.03		28.6	5.7b	1.09%	$0.13		
tmx-quotemedia	jbht	-0.38%	47.560	47.700	-0.180	503,001	47.825	47.280	47.740	48.530	32.030	120,233,567	28.60	5,718,308,447	1.089	0.130 usd	1.67	
updown	jbht	-0.38%	$47.56	$47.70	-$0.18	483,942	$47.83	$47.28	$47.74	$48.53	$32.03	120.23b	27.70	$5.66b			1.72	
wallstreetsurvivor	jbht	1.00%	47.56	47.70	0.47	497,224	47.83	47.28		48.53	32.05		28.60	$6b	1.10%	0.48 -	1.56	
yahoo-finance	jbht	0.38%	47.56	47.78	0.18	503,001	47.83	47.28	47.74	48.53	32.03		28.43	5.72b	1.10%	0.52	1.67	
ycharts-com	jbht	-0.38%	47.56		-0.18					48.53	32.03		28.48	5.77b	1.20%		1.67	
zacks	jbht	(-0.38%)	47.56		-0.18	vol.  503,001	47.83	47.28		48.53	31.72		28.59	5.74 b	1.09	0.52	1.67	
advfn	crrc	-0.45	11.0	11.0	-0.05	19072	11.07	10.85										
barchart	crrc	-0.45%	11.00	10.88	-0.05	20,509	11.07	10.85	11.05	15.92	10.41		16.49	$132.88 m	7.6%	$0.84	-0.02	
barrons	crrc	0.45%	11.00	11.00	-0.05	19,072	11.07	10.85				11.94 million		$133.68 million	7.64%	$0.21		
bloomberg	crrc	-0.452%	11.000	11.000	-0.050	19,072	11.070	10.850		16.89	10.41	12.098mil	18.333	133.083mil	7.636	0.210 regular cash	0.600	
boston-com	crrc	-0.4525%	11.00 usd	11.00	-0.0500	19,072	11.07	10.85	11.05	16.89	10.41	12,098,479						
bostonmerchant	crrc	-0.4525%	11.00 usd	11.00	-0.0500	19,072	11.07	10.85	11.05	16.89	10.41	12,098,479						
business-insider	crrc	-0.4525%	11.00 usd	11.00	-0.0500	19,072	11.07	10.85	11.05	16.89	10.41	12,098,479						
chron	crrc	-0.4525%	11.00 usd	11.00	-0.0500	19,072	11.07	10.85	11.05	16.89	10.41	12,098,479						
cio-com	crrc	-0.45%	11.00 usd	11.00	-0.0500	19,072	11.07	10.85	11.05	16.89	10.41	12,098,479		133m	7.6	0.84		
cnn-money	crrc	-0.45%	11.00	11.00	-0.05	17,435	11.07	10.85	11.05				nm	$133.1m	7.64%			
easystockalterts	crrc	-0.45%	11.00	11.00	-0.05	19072	11.07	10.85	11.05	16.89	10.41						-0.01	
eresearch-fidelity-com	crrc	-0.45%	11.0000	11.0000	-0.0500	19,072	11.0700	10.8500	11.0500	16.8900	10.4100	12,098,000	nm	$133.68m	7.60%	$0.210000		
finance-abc7-com	crrc	-0.4525%	11.00 usd	11.00	-0.0500	19,072	11.07	10.85	11.05	16.89	10.41	12,098,479						
finance-abc7chicago-com	crrc	-0.4525%	11.00 usd	11.00	-0.0500	19,072	11.07	10.85	11.05	16.89	10.41	12,098,479						
financial-content	crrc	-0.4525%	11.00 usd	11.00	-0.0500	19,072	11.07	10.85	11.05	16.89	10.41	12,098,479						
finapps-forbes-com	crrc	-0.4%	$11.00	11.00	-0.05	19,072	11.07	10.85	11.05	16.89	10.41	12 mil		133 mil	7.6	0.84		
finviz	crrc	-0.45%	11.00			19,072			11.05	-30.90%	5.67%	12.10m		133.10m		0.84	-0.02	
fool	crrc	-0.45%	$11.00	$11.00	-0.05	19,072	$11.07	$10.85	$11.05	$16.89	$10.41		0.00	$133.08m	6.10%	0.84		
foxbusiness	crrc		$11.00		-0.05	19,072			$11.05									
google-finance	crrc	(-0.45%)	11.00	11.00	-0.05	19,072.00	11.07	10.85		16.89	10.41	12.08m		132.88m	7.64	0.21	-0.02	
howthemarketworks	crrc	-0.452%	11	11	-0.05	17,435	11.07	10.85	11.05									
hpcwire	crrc	-0.4525%	11.00 usd	11.00	-0.0500	19,072	11.07	10.85	11.05	16.89	10.41	12,098,479						
insidestocks	crrc	-0.45%	11.00	10.88	-0.05	19072	11.07	10.85										
investopedia	crrc	-0.45 %	$11.00	11.00	-0.05				11.05									
investorguide	crrc	-0.45%	11.00	11.00	-0.05		11.07	10.85		16.89	11.00			133.1m			-0.01	
marketintellisearch	crrc	-0.45 %	$11.00	$11.00	-0.05	18.30k	$11.07	$10.85	$11.05			12.10m	0.00	0.13b	7.6 %		-0.02	
marketwatch	crrc	-0.45%	$11.00	open: 11.00	-0.05	1,937	$11.07	$10.85	$11.05	$16.89	$10.41			$133.68m	7.64%	0.21		
minyanville	crrc	-0.4525%	11.00 usd	11.00	-0.0500	19,072	11.07	10.85	11.05	16.89	10.41	12,098,479						
msn-money	crrc	-0.45%	11.00	11.00	-0.05	19,072	11.07	10.85	11.05	16.89	10.41	12.10 mil	-1,100.00	133.69 mil	7.60%	0.84	-0.02	
nasdaq-com	crrc	0.45%	$ 11	$ 11	0.05	19,072	$ 11.07	$ 10.85	$ 11.05	$ 16.89	$ 10.41	12,098,000		$ 133,078,000	7.6 %	$0.840000	$ -0.02	
optimum	crrc	-0.45%	11.00 ( 4:30 pm edt)	11.00	-0.05	19,072	11.07	10.85	11.05	16.89	10.41	12.10m		133.1m	7.64	0.84	-0.01	
paidcontent	crrc	-0.4525%	11.00 usd	11.00	-0.0500	19,072	11.07	10.85	11.05	16.89	10.41	12,098,479						
pc-quote	crrc	-0.45%	11.0	11.0	-0.05	19,072	11.07	10.85	11.05	16.89	10.41	12,152,991	-1105.0	133,683,000		0.21		
personal-wealth-biz	crrc	-0.45%	11.00	11.00	-0.05	19,072	11.07	10.85	11.05	16.89	11.00				7.60	0.84	-0.01	
predictwallstreet	crrc	-0.45%	11.00		-0.05	19,072												
raymond-james	crrc	-0.45	11.00	11.00	-0.05	19,072	11.07	10.85	11.00	16.89	10.41						-0.02	
renewable-energy-world	crrc	-0.4525%	11.00 usd	11.00	-0.0500	19,072	11.07	10.85	11.05	16.89	10.41	12,098,479						
screamingmedia	crrc	-0.45%	$	open: 11.00	-0.05	1,937	$11.07	$10.85	$11.05	$16.89	$10.41			$133.68m	7.64%	0.21		
scroli	crrc	%	crrc			0												
simple-stock-quotes	crrc	-0.45%	last trade: 11.00		change: -0.050													
smartmoney	crrc	(-0.45%)	11.00	$11.00	-0.05	19,072	$11.07	$10.85	$11.05	$16.89	$10.41			133,700	7.60%	$0.21		
stocknod	crrc	-0.4525%	11.00 usd	11.00	-0.0500	19,072	11.07	10.85	11.05	16.89	10.41	12,098,479						
stockpickr	crrc	-0.45%	$11.00 -0.05 | -0.45%	11.00	-0.05	19.07k	11.07	10.85	11.05	16.89	10.41							
stocksmart	crrc	.0 %	$11.02	15.56	0	3,358	11.32	10.87										
stocktwits	crrc	-0.72%	10.97		-0.08													
streetinsider-com	crrc	0.45%	11.00	$11.00	-0.05	19,072	$11.07	$10.85	$11.05	$16.89	$10.41						$-0.01	
thecramerreport	crrc		11.00	11.00	-0.05	19072	11.07	10.85										
thestree	crrc	-0.45%	$11.0	11.0	-0.05	19072	11.07	10.85	11.05	-16.89	10.41	1.2098479e7		1.33688193e8				
tickerspy	crrc	-0.45%	$11.00	11.00	-0.05	19,072	11.07	10.85	11.05	16.89	10.41		-1105.0	133.6m	7.60%	$0.21		
tmx-quotemedia	crrc	-0.45%	11.000	11.000	-0.050	19,072	11.070	10.850	11.050	16.890	10.410	12,098,479		133,083,269	7.602	0.210 usd	-0.01	
updown	crrc	-0.45%	$11.00	$11.00	-$0.05	17,135	$11.07	$10.85	$11.05	$16.89	$10.41	12.09b		$134m			-0.02	
wallstreetsurvivor	crrc	-0.45%	11.00	11.00	-0.05	17,435	11.07	10.85		16.89	10.41			$134m	7.60%	0.84 -	0.60	
yahoo-finance	crrc	0.45%	11.00	11.00	0.05	19,072	11.07	10.85	11.05	16.89	10.41			133.08m	7.60%	0.84	-0.01	
ycharts-com	crrc	-0.72%	10.97		-0.08					16.89	10.41			132.52m	7.55%		-0.01	
zacks	crrc	(-0.45%)	11.00		-0.05	vol.  19,072	11.07	10.85		16.89	10.41		16.49	133.68 m	7.60	0.84	.67	
advfn	lamr	-2.03	27.95	28.54	-0.58	708287	28.959	27.67										
barchart	lamr	-2.03%	27.95	28.71	-0.58	708,287	28.96	27.67	28.53	41.88	24.18		0.00	$2.59 b			-0.31	
barrons	lamr	2.03%	27.95	28.54	-0.58	708,187	28.959	27.67				92.26 million		$2.69 billion	lamr has not issued dividends in more than 1 year.	$3.25		
bloomberg	lamr	-2.033%	27.950	28.540	-0.580	708,287	28.959	27.670		41.88	24.18	77.709mil		2,594.617mil		3.250 special cash	-0.270	
boston-com	lamr	-2.033%	27.95 usd	28.54	-0.5800	708,287	28.96	27.67	28.53	41.88	24.18	77,708,875						
bostonmerchant	lamr	-2.033%	27.95 usd	28.54	-0.5800	708,287	28.96	27.67	28.53	41.88	24.18	77,708,875						
business-insider	lamr	-2.033%	27.95 usd	28.54	-0.5800	708,287	28.96	27.67	28.53	41.88	24.18	77,708,875						
chron	lamr	-2.033%	27.95 usd	28.54	-0.5800	708,287	28.96	27.67	28.53	41.88	24.18	77,708,875						
cio-com	lamr	-2.03%	27.95 usd	28.54	-0.5800	708,287	28.96	27.67	28.53	41.88	24.18	77,708,875		2b				
cnn-money	lamr	-2.03%	27.95	28.71	-0.58	708,287	28.96	27.67	28.53				nm	$2.2b				
easystockalterts	lamr	-2.03%	27.95	28.54	-0.58	708287	28.96	27.67	28.53	41.88	24.02						-0.31	
eresearch-fidelity-com	lamr	-2.03%	27.9500	28.5400	-0.5800	708,287	28.9590	27.6700	28.5300	41.8800	24.0200	92,832,000	nm	$2.65b				
finance-abc7-com	lamr	-2.033%	27.95 usd	28.54	-0.5800	708,287	28.96	27.67	28.53	41.88	24.18	77,708,875						
finance-abc7chicago-com	lamr	-2.033%	27.95 usd	28.54	-0.5800	708,287	28.96	27.67	28.53	41.88	24.18	77,708,875						
financial-content	lamr	-2.033%	27.95 usd	28.54	-0.5800	708,287	28.96	27.67	28.53	41.88	24.18	77,708,875						
finapps-forbes-com	lamr	-2.0%	$27.95	28.54	-0.58	708,287	28.96	27.67	28.53	41.88	24.18	78 mil		2 bil	0.0	0.00	-0.31	
finviz	lamr	-2.03%	27.95			708,287			28.53	-33.26%	16.36%	92.83m		2.59b			-0.31	
fool	lamr	-2.03%	$27.95	$28.54	-0.58	708,287	$28.96	$27.67	$28.53	$41.88	$24.02		0.00	$2.59b				
foxbusiness	lamr		$27.95		-0.58	708,287			$28.53									
google-finance	lamr	(-2.03%)	27.95	28.54	-0.58	708,287.00	28.96	27.67		41.88	24.02	92.83m		2.59b			-0.31	
howthemarketworks	lamr	2.119%	27.95	28.54	0.58	703,935	28.959	27.67	27.37									
hpcwire	lamr	-2.033%	27.95 usd	28.54	-0.5800	708,287	28.96	27.67	28.53	41.88	24.18	77,708,875						
insidestocks	lamr	-2.03%	27.95	28.71	-0.58	708287	28.96	27.67										
investopedia	lamr	-2.03 %	$27.95	28.54	-0.58				28.53									
investorguide	lamr	-2.03%	27.95	28.66	-0.58		28.959	27.67		41.88	23.83			2.595b			-0.311	
marketintellisearch	lamr	-2.03 %	$27.95	$28.66	-0.58	698.20k	$28.96	$27.67	$28.53			92.83m	0.00	2.65b	0.0 %		-0.31	
marketwatch	lamr	-2.03%	$27.94	open: 28.54	-0.58	5,367	$28.96	$27.67	$28.53	$41.88	$24.18			$2.69b				
minyanville	lamr	-2.033%	27.95 usd	28.54	-0.5800	708,287	28.96	27.67	28.53	41.88	24.18	77,708,875						
msn-money	lamr	-2.03%	27.95	28.54	-0.58	708,287	28.96	27.67	28.53	41.88	24.02	92.83 mil	-90.16	2.65 bil			-0.31	
nasdaq-com	lamr	2.03%	$ 27.95	$ 28.54	0.58	708,287	$ 28.959	$ 27.67	$ 28.53	$ 41.88	$ 24.02	77,709,000		$ 2,171,966,550			$ -0.31	
optimum	lamr	-2.03%	27.95 ( 4:30 pm edt)	28.54	-0.58	708,287	28.96	27.67	28.53	41.88	24.02	77.71m		2.2b			-0.31	
paidcontent	lamr	-2.033%	27.95 usd	28.54	-0.5800	708,287	28.96	27.67	28.53	41.88	24.18	77,708,875						
pc-quote	lamr	-2.03%	27.95	28.54	-0.58	708,287	28.959	27.67	28.53	41.88	24.02	79,321,567	-92.03226	2,217,038,000		3.25		
personal-wealth-biz	lamr	-2.03%	27.95	28.66	-0.58	708,287	28.959	27.67	28.53	41.88	23.83					0.00	-0.311	
predictwallstreet	lamr	-2.03%	27.95		-0.58	708,287												
raymond-james	lamr	-2.03	27.95	28.54	-0.58	708,287	28.96	27.67	27.95	41.88	24.18						-0.31	
renewable-energy-world	lamr	-2.033%	27.95 usd	28.54	-0.5800	708,287	28.96	27.67	28.53	41.88	24.18	77,708,875						
screamingmedia	lamr	-2.03%	$	open: 28.54	-0.58	5,367	$28.96	$27.67	$28.53	$41.88	$24.18			$2.69b				
scroli	lamr	%	lamr			0												
simple-stock-quotes	lamr	-2.03%	last trade: 27.95		change: -0.580													
smartmoney	lamr	(-2.03%)	27.95	$28.54	-0.58	708,287	$28.96	$27.67	$28.53	$41.88	$24.02			2,217,000	0.00%	$3.25		
stocknod	lamr	-2.033%	27.95 usd	28.54	-0.5800	708,287	28.96	27.67	28.53	41.88	24.18	77,708,875						
stockpickr	lamr	-2.03%	$27.95 -0.58 | -2.03%	28.54	-0.58	708.29k	28.96	27.67	28.53	41.88	24.02							
stocksmart	lamr	.0 %	$28.325	39.27	0	103,710	29.52	28.185										
stocktwits	lamr	-2.10%	27.93		-0.60													
streetinsider-com	lamr	2.03%	27.95	$28.54	-0.58	708,287	$28.96	$27.67	$28.53	$41.88	$24.02						$-0.31	
thecramerreport	lamr		27.95	28.66	-0.58	708287	28.959	27.67										
thestree	lamr	-2.03%	$27.95	28.54	-0.58	708287	28.96	27.67	28.53	-41.88	24.02	9.283174e7		2.217034204e9				
tickerspy	lamr	-2.03%	$27.95	28.54	-0.58	708,287	28.96	27.67	28.53	41.88	24.02		-92.0	2.6b	0.00%	$3.25		
tmx-quotemedia	lamr	-2.03%	27.950	28.540	-0.580	708,287	28.959	27.670	28.530	41.880	24.180	92,831,740		2,594,647,133			-0.31	
updown	lamr	-2.03%	$27.95	$28.54	-$0.58	702,568	$28.96	$27.67	$28.53	$41.88	$24.18	92.83b		$2.54b			-0.31	
wallstreetsurvivor	lamr	2.12%	27.95	28.54	0.58	703,935	28.96	27.67		41.88	25.55			$2b			-0.44	
yahoo-finance	lamr	2.03%	27.95	28.66	0.58	708,287	28.96	27.67	28.53	41.88	24.02			2.59b			-0.31	
ycharts-com	lamr	-2.10%	27.93		-0.60					41.88	24.18			2.59b	0.00%		-0.31	
zacks	lamr	(-2.03%)	27.95		-0.58	vol.  708,287	28.96	27.67		41.88	23.83			2.65 b	0.00	0.00	-.19	
advfn	fcnca	187399900.00	187.4	191.662	187.3999	5346	191.662	187.4										
barchart	fcnca	-1.46%	187.40	191.66	-2.77	5,937	191.66	187.40	190.17	207.89	164.30		13.10	$1.96 b	0.64%	$1.20	+14.29	
barrons	fcnca	1.46%	187.40	191.66	-2.77	5,346	191.66	187.40				10.43 million		$1.98 billion	0.64%	$0.3		
bloomberg	fcnca	-1.457%	187.400	191.662	-2.770	5,346	191.662	187.400		208.55	165.36	8.757mil	18.019	1,957.614mil	0.640	0.300 regular cash	10.400	
boston-com	fcnca	-1.457%	187.40 usd	191.66	-2.770	5,346	191.66	187.40	190.17	208.55	165.36	8,756,778						
bostonmerchant	fcnca	-1.457%	187.40 usd	191.66	-2.770	5,346	191.66	187.40	190.17	208.55	165.36	8,756,778						
business-insider	fcnca	-1.457%	187.40 usd	191.66	-2.770	5,346	191.66	187.40	190.17	208.55	165.36	8,756,778						
chron	fcnca	-1.457%	187.40 usd	191.66	-2.770	5,346	191.66	187.40	190.17	208.55	165.36	8,756,778						
cio-com	fcnca	-1.46%	187.40 usd	191.66	-2.770	5,346	191.66	187.40	190.17	208.55	165.36	8,756,778	13.11	2b	0.6	1.2		
cnn-money	fcnca	-1.46%	187.40	191.66	-2.77	5,346	191.66	187.40	190.17				13.1	$1.6b	0.64%			
easystockalterts	fcnca	-1.45%	187.40	191.66	-2.77	5346	191.66	187.40	190.17	208.55	165.36		13.11				14.29	
eresearch-fidelity-com	fcnca	-1.46%	187.4000	191.6620	-2.7700	5,346	191.6620	187.4000	190.1700	208.5500	165.3610	8,757,000	13.12	$1.67b	0.63%	$0.300000		
finance-abc7-com	fcnca	-1.457%	187.40 usd	191.66	-2.770	5,346	191.66	187.40	190.17	208.55	165.36	8,756,778						
finance-abc7chicago-com	fcnca	-1.457%	187.40 usd	191.66	-2.770	5,346	191.66	187.40	190.17	208.55	165.36	8,756,778						
financial-content	fcnca	-1.457%	187.40 usd	191.66	-2.770	5,346	191.66	187.40	190.17	208.55	165.36	8,756,778						
finapps-forbes-com	fcnca	-1.5%	$187.40	191.66	-2.77	5,346	191.66	187.40	190.17	208.55	165.36	9 mil		2 bil	0.6	1.20		
finviz	fcnca	-1.46%	187.40			5,346			190.17	-9.86%	14.06%	10.43m	13.11	1.95b		1.20	14.29	
fool	fcnca	-1.46%	$187.40	$191.66	-2.77	5,346	$191.66	$187.40	$190.17	$208.55	$165.36		13.30	$1.96b	0.70%	1.20		
foxbusiness	fcnca		$187.40		-2.77	5,346			$190.17									
google-finance	fcnca	(-1.46%)	187.40	191.66	-2.77	5,346.00	191.66	187.33		208.55	165.36	10.43m	13.11	1.96b	0.64	0.30	14.29	
howthemarketworks	fcnca	0.096%	187.4	191.662	0.18	4,891	191.662	187.4	187.22									
hpcwire	fcnca	-1.457%	187.40 usd	191.66	-2.770	5,346	191.66	187.40	190.17	208.55	165.36	8,756,778						
insidestocks	fcnca	-1.46%	187.40	191.66	-2.77	5346	191.66	187.40										
investopedia	fcnca	-1.46 %	$187.40	191.66	-2.77				190.17									
investorguide	fcnca	-1.46%	187.40	190.10	-2.77		191.662	187.40		208.55	165.36		13.31	1.955b			14.29	
marketintellisearch	fcnca	-1.46 %	$187.40	$190.10	-2.77	4.20k	$191.66	$187.40	$190.17			10.43m	13.31	1.98b	0.63 %		14.29	
marketwatch	fcnca	-1.46%	$187.40	open: 191.66	-2.77	555	$191.66	$187.40	$190.17	$208.55	$165.36		13.11	$1.98b	0.64%	0.30	14.29	
minyanville	fcnca	-1.457%	187.40 usd	191.66	-2.770	5,346	191.66	187.40	190.17	208.55	165.36	8,756,778						
msn-money	fcnca	-1.46%	187.40	191.66	-2.77	5,346	191.66	187.40	190.17	208.55	165.36	10.43 mil	13.11	1.98 bil	0.63%	1.20	14.29	
nasdaq-com	fcnca	1.46%	$ 187.40	$ 190.10	2.77	5,346	$ 191.662	$ 187.40	$ 190.17	$ 208.55	$ 165.361	8,757,000	13.11	$ 1,641,061,800	0.63 %	$1.200000	$ 14.29	
optimum	fcnca	-1.46%	187.40 ( 4:30 pm edt)	191.66	-2.77	5,346	191.66	187.40	190.17	208.55	165.36	8.76m	13.1	1.6b	0.64	1.20	14.29	
paidcontent	fcnca	-1.457%	187.40 usd	191.66	-2.770	5,346	191.66	187.40	190.17	208.55	165.36	8,756,778						
pc-quote	fcnca	-1.46%	187.4	191.662	-2.77	5,346	191.662	187.4	190.17	208.55	165.36	8,886,439	13.30791	1,665,319,000		0.3		
personal-wealth-biz	fcnca	-1.46%	187.40	190.10	-2.77	5,346	191.662	187.40	190.17	208.55	165.36		13.31		0.63	1.20	14.29	
predictwallstreet	fcnca	-1.46%	187.40		-2.77	5,346												
raymond-james	fcnca	-1.46	187.40	191.66	-2.77	5,346	191.66	187.40	187.40	208.55	165.36		12.93				14.49	
renewable-energy-world	fcnca	-1.457%	187.40 usd	191.66	-2.770	5,346	191.66	187.40	190.17	208.55	165.36	8,756,778						
screamingmedia	fcnca	-1.46%	$	open: 191.66	-2.77	555	$191.66	$187.40	$190.17	$208.55	$165.36		13.11	$1.98b	0.64%	0.30	14.29	
scroli	fcnca	%	fcnca			0												
simple-stock-quotes	fcnca	-1.46%	last trade: 187.40		change: -2.770								p/e ratio: 13.31					
smartmoney	fcnca	(-1.46%)	187.40	$191.66	-2.77	5,346	$191.66	$187.40	$190.17	$208.55	$165.36			1,665,300	0.63%	$0.30		
stocknod	fcnca	-1.457%	187.40 usd	191.66	-2.770	5,346	191.66	187.40	190.17	208.55	165.36	8,756,778						
stockpickr	fcnca	-1.46%	$187.40 -2.77 | -1.46%	191.66	-2.77	5.35k	191.66	187.40	190.17	208.55	165.36							
stocksmart	fcnca	.0 %	$191.03	191.84	0	5,355	194.2	189.52										
stocktwits	fcnca	-0.76%	188.72		-1.45													
streetinsider-com	fcnca	1.46%	187.40	$191.66	-2.77	5,346	$191.66	$187.40	$190.17	$208.55	$165.36		13.11				$14.29	
thecramerreport	fcnca		187.40	190.10	-2.77	5346	191.662	187.40										
thestree	fcnca	-1.46%	$187.4	191.66	-2.77	5346	191.66	187.4	190.17	-208.55	165.36	1.0434453e7		1.665276472e9				
tickerspy	fcnca	-1.46%	$187.40	191.66	-2.77	5,346	191.66	187.40	190.17	208.55	165.36		13.3	1.9b	0.63%	$0.30		
tmx-quotemedia	fcnca	-1.46%	187.400	191.662	-2.770	5,346	191.662	187.400	190.170	208.550	165.361	10,434,453	13.30	1,955,416,492	0.631	0.300 usd	14.29	
updown	fcnca	-1.46%	$187.40	$191.66	-$2.77	4,791	$191.66	$187.40	$190.17	$208.55	$165.36	10.43b	13.31	$1.95b			14.29	
wallstreetsurvivor	fcnca	0.10%	187.40	191.66	0.18	4,891	191.66	187.40		208.55	165.36		13.30	$2b	0.60%	1.20 -	18.50	
yahoo-finance	fcnca	1.46%	187.40	190.10	2.77	5,346	191.66	187.40	190.17	208.55	165.36		13.11	1.96b	0.60%	1.20	14.29	
ycharts-com	fcnca	-0.76%	188.72		-1.45					208.55	165.36		13.21	1.97b	0.71%		14.29	
zacks	fcnca	(-1.46%)	187.40		-2.77	vol.  5,346	191.66	187.40		208.55	165.36		13.31	1.98 b	0.63	1.20	14.29	
advfn	imgn	-1.29	12.21	12.35	-0.16	325600	12.4	11.94										
barchart	imgn	-1.29%	12.21	12.35	-0.16	325,600	12.40	11.94	12.37	14.10	4.96		0.00	$830.77 m			-0.83	
barrons	imgn	1.29%	12.21	12.35	-0.16	325,600	12.40	11.94				58.84 million		$929.25 million	imgn has not issued dividends in more than 1 year.			
bloomberg	imgn	-1.293%	12.210	12.350	-0.160	325,600	12.400	11.940		14.10	4.96	68.260mil		833.457mil			-0.830	
boston-com	imgn	-1.293%	12.21 usd	12.35	-0.1600	325,600	12.40	11.94	12.37	14.10	4.960	68,260,202						
bostonmerchant	imgn	-1.293%	12.21 usd	12.35	-0.1600	325,600	12.40	11.94	12.37	14.10	4.960	68,260,202						
business-insider	imgn	-1.293%	12.21 usd	12.35	-0.1600	325,600	12.40	11.94	12.37	14.10	4.960	68,260,202						
chron	imgn	-1.293%	12.21 usd	12.35	-0.1600	325,600	12.40	11.94	12.37	14.10	4.960	68,260,202						
cio-com	imgn	-1.29%	12.21 usd	12.35	-0.1600	325,600	12.40	11.94	12.37	14.10	4.960	68,260,202		833m				
cnn-money	imgn	-1.29%	12.21	12.35	-0.16	325,364	12.40	11.94	12.37				nm	$833.5m				
easystockalterts	imgn	-1.30%	12.21	12.35	-0.16	325600	12.40	11.94	12.37	14.10	4.96						-0.83	
eresearch-fidelity-com	imgn	-1.29%	12.2100	12.3500	-0.1600	325,600	12.4000	11.9400	12.3700	14.1014	4.9600	75,121,000	nm	$929.25m				
finance-abc7-com	imgn	-1.293%	12.21 usd	12.35	-0.1600	326,025	12.40	11.94	12.37	14.10	4.960	68,260,202						
finance-abc7chicago-com	imgn	-1.293%	12.21 usd	12.35	-0.1600	326,025	12.40	11.94	12.37	14.10	4.960	68,260,202						
financial-content	imgn	-1.293%	12.21 usd	12.35	-0.1600	326,025	12.40	11.94	12.37	14.10	4.960	68,260,202						
finapps-forbes-com	imgn	-1.3%	$12.21	12.35	-0.16	326,025	12.40	11.94	12.37	14.10	4.96	75 mil		917 mil	0.0	0.00	-0.83	
finviz	imgn	-1.29%	12.21			325,364			12.37	-13.40%	146.17%	67.96m		829.79m			-0.83	
fool	imgn	-1.29%	$12.21	$12.35	-0.16	325,364	$12.40	$11.94	$12.37	$14.10	$4.96		0.00	$833.46m				
foxbusiness	imgn		$12.21		-0.16	326,025			$12.37									
google-finance	imgn	(-1.29%)	12.21	12.35	-0.16	325,364.00	12.40	11.94		14.10	4.96	68.26m		833.46m			-0.83	
howthemarketworks	imgn	0.164%	12.21	12.35	0.02	312,755	12.4	11.94	12.19									
hpcwire	imgn	-1.293%	12.21 usd	12.35	-0.1600	325,600	12.40	11.94	12.37	14.10	4.960	68,260,202						
insidestocks	imgn	-1.29%	12.21	12.35	-0.16	326025	12.40	11.94										
investopedia	imgn	-1.29 %	$12.21	12.35	-0.16				12.37									
investorguide	imgn	-1.29%	12.21	12.34	-0.16		12.40	11.94		14.10	4.96			833.5m			-0.829	
marketintellisearch	imgn	-1.29 %	$12.21	$12.34	-0.16	309.30k	$12.40	$11.94	$12.37			67.96m	0.00	0.84b	0.0 %		-0.83	
marketwatch	imgn	-1.29%	$12.21	open: 12.35	-0.16	13,045	$12.40	$11.94	$12.37	$14.10	$4.96			$929.25m				
minyanville	imgn	-1.293%	12.21 usd	12.35	-0.1600	325,364	12.40	11.94	12.37	14.10	4.960	68,260,202						
msn-money	imgn	-1.29%	12.21	12.35	-0.16	325,364	12.40	11.94	12.37	14.10	4.96	75.12 mil	-14.71	929.24 mil			-0.83	
nasdaq-com	imgn	1.29%	$ 12.21	$ 12.35	0.16	325,600	$ 12.40	$ 11.94	$ 12.37	$ 14.1014	$ 4.96	75,452,000		$ 921,268,920			$ -0.83	
optimum	imgn	-1.29%	12.21 ( 4:30 pm edt)	12.35	-0.16	325,364	12.40	11.94	12.37	14.10	4.96	68.26m		833.5m			-0.83	
paidcontent	imgn	-1.293%	12.21 usd	12.35	-0.1600	325,364	12.40	11.94	12.37	14.10	4.960	68,260,202						
pc-quote	imgn	-1.29%	12.21	12.35	-0.16	325,600	12.4	11.94	12.37	14.10	4.96	76,105,389	-14.90361	929,247,000				
personal-wealth-biz	imgn	-1.29%	12.21	12.34	-0.16	326,025	12.40	11.94	12.37	14.10	4.96					0.00	-0.829	
predictwallstreet	imgn	-1.29%	12.21		-0.16	325,364												
raymond-james	imgn	-1.29	12.21	12.35	-0.16	325,364	12.40	11.94	12.21	14.10	4.96						-0.83	
renewable-energy-world	imgn	-1.293%	12.21 usd	12.35	-0.1600	325,364	12.40	11.94	12.37	14.10	4.960	68,260,202						
screamingmedia	imgn	-1.29%	$	open: 12.35	-0.16	13,045	$12.40	$11.94	$12.37	$14.10	$4.96			$929.25m				
scroli	imgn	%	imgn			0												
simple-stock-quotes	imgn	-1.29%	last trade: 12.21		change: -0.160													
smartmoney	imgn	(-1.29%)	12.21	$12.35	-0.16	325,600	$12.40	$11.94	$12.37	$14.10	$4.96			844,400	0.00%	$0.00		
stocknod	imgn	-1.293%	12.21 usd	12.35	-0.1600	325,600	12.40	11.94	12.37	14.10	4.960	68,260,202						
stockpickr	imgn	-1.29%	$12.21 -0.16 | -1.29%	12.35	-0.16	325.36k	12.40	11.94	12.37	14.10	4.96							
stocksmart	imgn	.0 %	$11.72	9.43	0	37,563	12.21	11.7										
stocktwits	imgn	-1.29%	12.21		-0.16													
streetinsider-com	imgn	1.29%	12.21	$12.35	-0.16	325,600	$12.40	$11.94	$12.37	$14.10	$4.96						$-0.83	
thecramerreport	imgn		12.21	12.34	-0.16	325600	12.40	11.94										
thestree	imgn	-1.29%	$12.21	12.35	-0.16	325364	12.4	11.94	12.37	-14.1	4.96	6.8260202e7		8.44378699e8				
tickerspy	imgn	-1.29%	$12.21	12.35	-0.16	325,600	12.40	11.94	12.37	14.10	4.96		-14.9	842.6m	0.00%	$0.00		
tmx-quotemedia	imgn	-1.29%	12.210	12.350	-0.160	326,025	12.400	11.940	12.370	14.101	4.960	68,260,202		833,457,066			-0.83	
updown	imgn	-1.29%	$12.21	$12.35	-$0.16	312,555	$12.40	$11.94	$12.37	$14.10	$4.96	68.26b		$832m			-0.83	
wallstreetsurvivor	imgn	0.16%	12.21	12.35	0.02	312,755	12.40	11.94		14.10	4.96			$844m			-0.87	
yahoo-finance	imgn	1.29%	12.21	12.34	0.16	325,600	12.40	11.94	12.37	14.10	4.96			833.45m			-0.83	
ycharts-com	imgn	-1.29%	12.21		-0.16					14.10	4.96			830.77m	0.00%		-0.83	
zacks	imgn	(-1.29%)	12.21		-0.16	vol.  325,600	12.40	11.94		14.10	4.96			929.25 m	0.00	0.00	-.83	
advfn	hhgp	-2.23	5.25	5.38	-0.12	29266	5.38	5.0905										
barchart	hhgp	-2.23%	5.25	5.35	-0.12	33,090	5.38	5.09	5.37	7.11	2.93		0.00	$172.15 m			-0.01	
barrons	hhgp	2.23%	5.25	5.38	-0.12	29,266	5.38	5.09				29.93 million		$176.06 million	hhgp has not issued dividends in more than 1 year.			
bloomberg	hhgp	-2.235%	5.250	5.380	-0.120	29,266	5.380	5.090		7.11	2.93	32.785mil	131.250	172.120mil			0.040	
boston-com	hhgp	-2.235%	5.250 usd	5.380	-0.1200	29,266	5.380	5.090	5.370	7.110	2.930	32,784,692						
bostonmerchant	hhgp	-2.235%	5.250 usd	5.380	-0.1200	29,266	5.380	5.090	5.370	7.110	2.930	32,784,692						
business-insider	hhgp	-2.235%	5.250 usd	5.380	-0.1200	29,266	5.380	5.090	5.370	7.110	2.930	32,784,692						
chron	hhgp	-2.235%	5.250 usd	5.380	-0.1200	29,266	5.380	5.090	5.370	7.110	2.930	32,784,692						
cio-com	hhgp	-2.23%	5.250 usd	5.380	-0.1200	29,266	5.380	5.090	5.370	7.110	2.930	32,784,692		172m				
cnn-money	hhgp	-2.23%	5.25	5.38	-0.12	29,266	5.38	5.09	5.37				nm	$172.1m				
easystockalterts	hhgp	-2.23%	5.25	5.38	-0.12	29266	5.38	5.09	5.37	7.11	2.93						-0.15	
eresearch-fidelity-com	hhgp	-2.23%	5.2500	5.3800	-0.1200	29,266	5.3800	5.0905	5.3700	7.1100	2.9300	32,785,000	nm	$176.06m				
finance-abc7-com	hhgp	-2.235%	5.250 usd	5.380	-0.1200	29,266	5.380	5.090	5.370	7.110	2.930	32,784,692						
finance-abc7chicago-com	hhgp	-2.235%	5.250 usd	5.380	-0.1200	29,266	5.380	5.090	5.370	7.110	2.930	32,784,692						
financial-content	hhgp	-2.235%	5.250 usd	5.380	-0.1200	29,266	5.380	5.090	5.370	7.110	2.930	32,784,692						
finapps-forbes-com	hhgp	-2.2%	$5.25	5.38	-0.12	29,266	5.38	5.09	5.37	7.11	2.93	33 mil		172 mil	0.0	0.00	-0.01	
finviz	hhgp	-2.23%	5.25			29,266			5.37	-26.16%	79.18%	32.78m		172.10m			-0.01	
fool	hhgp	-2.23%	$5.25	$5.38	-0.12	29,266	$5.38	$5.09	$5.37	$7.11	$2.93		0.00	$172.12m				
foxbusiness	hhgp		$5.25		-0.12	29,369			$5.37									
google-finance	hhgp	(-2.23%)	5.25	5.38	-0.12	29,266.00	5.38	5.09		7.11	2.93	32.79m		172.15m			-0.01	
howthemarketworks	hhgp	-1.869%	5.25	5.38	-0.1	23,465	5.38	5.0905	5.35									
hpcwire	hhgp	-2.235%	5.250 usd	5.380	-0.1200	29,266	5.380	5.090	5.370	7.110	2.930	32,784,692						
insidestocks	hhgp	-2.23%	5.25	5.35	-0.12	29369	5.38	5.09										
investopedia	hhgp	-2.23 %	$5.25	5.38	-0.12				5.37									
investorguide	hhgp	-2.23%	5.25	5.30	-0.12		5.38	5.0905		7.11	2.93			172.1m			-0.016	
marketintellisearch	hhgp	-2.23 %	$5.25	$5.30	-0.12	23.70k	$5.38	$5.09	$5.37			32.78m	0.00	0.18b	0.0 %		-0.01	
marketwatch	hhgp	-2.23%	$5.25	open: 5.38	-0.12	5,504	$5.38	$5.09	$5.37	$7.11	$2.93			$176.06m				
minyanville	hhgp	-2.235%	5.250 usd	5.380	-0.1200	29,266	5.380	5.090	5.370	7.110	2.930	32,784,692						
msn-money	hhgp	-2.23%	5.25	5.38	-0.12	29,266	5.38	5.09	5.37	7.11	2.93	32.78 mil	525.00	176.05 mil			-0.02	
nasdaq-com	hhgp	2.23%	$ 5.25	$ 5.38	0.12	29,266	$ 5.38	$ 5.0905	$ 5.37	$ 7.11	$ 2.93	32,785,000		$ 172,121,250			$ -0.01	
optimum	hhgp	-2.23%	5.25 ( 4:30 pm edt)	5.38	-0.12	29,266	5.38	5.09	5.37	7.11	2.93	32.78m		172.1m			-0.15	
paidcontent	hhgp	-2.235%	5.250 usd	5.380	-0.1200	29,266	5.380	5.090	5.370	7.110	2.930	32,784,692						
pc-quote	hhgp	-2.23%	5.25	5.38	-0.12	29,266	5.38	5.0905	5.37	7.11	2.93	33,534,381	537.0	176,056,000				
personal-wealth-biz	hhgp	-2.23%	5.25	5.30	-0.12	29,369	5.38	5.0905	5.37	7.11	2.93					0.00	-0.016	
predictwallstreet	hhgp	-2.23%	5.25		-0.12	29,266												
raymond-james	hhgp	-2.23	5.25	5.38	-0.12	29,266	5.38	5.09	5.25	7.11	2.93						-0.01	
renewable-energy-world	hhgp	-2.235%	5.250 usd	5.380	-0.1200	29,266	5.380	5.090	5.370	7.110	2.930	32,784,692						
screamingmedia	hhgp	-2.23%	$	open: 5.38	-0.12	5,401	$5.38	$5.09	$5.37	$7.11	$2.93			$176.06m				
scroli	hhgp	%	hhgp			0												
smartmoney	hhgp	(-2.23%)	5.25	$5.38	-0.12	29,266	$5.38	$5.09	$5.37	$7.11	$2.93			176,100	0.00%	$0.00		
stocknod	hhgp	-2.235%	5.250 usd	5.380	-0.1200	29,266	5.380	5.090	5.370	7.110	2.930	32,784,692						
stockpickr	hhgp	-2.23%	$5.25 -0.12 | -2.23%	5.38	-0.12	29.27k	5.38	5.09	5.37	7.11	2.93							
stocksmart	hhgp	.0 %	$4.8	5.92	0	931	5.13	4.75										
stocktwits	hhgp	-2.61%	5.23		-0.14													
streetinsider-com	hhgp	2.23%	5.25	$5.38	-0.12	29,266	$5.38	$5.09	$5.37	$7.11	$2.93						$-0.15	
thecramerreport	hhgp		5.25	5.30	-0.12	29266	5.38	5.0905										
thestree	hhgp	-2.23%	$5.25	5.38	-0.12	29266	5.38	5.09	5.37	-7.11	2.93	3.2784692e7		1.76053796e8				
tickerspy	hhgp	-2.23%	$5.25	5.38	-0.12	29,266	5.38	5.09	5.37	7.11	2.93		537.0	176.0m	0.00%	$0.00		
tmx-quotemedia	hhgp	-2.23%	5.250	5.380	-0.120	29,369	5.380	5.091	5.370	7.110	2.930	32,784,692		172,119,633			-0.01	
updown	hhgp	-2.23%	$5.25	$5.38	-$0.12	23,865	$5.38	$5.09	$5.37	$7.11	$2.93	32.78b		$175m			-0.02	
wallstreetsurvivor	hhgp	-1.87%	5.25	5.38	-0.10	23,465	5.38	5.09		7.11	2.93			$176m			-0.16	
yahoo-finance	hhgp	2.23%	5.25	5.30	0.12	29,266	5.38	5.09	5.37	7.11	2.93			172.12m			-0.02	
ycharts-com	hhgp	-2.61%	5.23		-0.14					7.11	2.93			171.49m	0.00%		0.00	
zacks	hhgp	(-2.23%)	5.25		-0.12	vol.  29,266	5.38	5.09		7.11	2.93			176.05 m	0.00	0.00	0	
advfn	frx	-1.39	39.61	40.24	-0.56	4084880	40.34	39.54										
barchart	frx	-1.39%	39.61	40.24	-0.56	4,084,880	40.34	39.54	40.17	40.52	26.92		8.92	$11.33 b			+3.62	
barrons	frx	1.39%	39.61	40.24	-0.56	4.083m	40.34	39.54				291.18 million		$11.50 billion	frx has not issued dividends in more than 1 year.			
bloomberg	frx	-1.394%	39.610	40.240	-0.560	4,084,880	40.340	39.540		40.52	26.92	286.163mil	8.518	11,334.900mil			4.650	
boston-com	frx	-1.394%	39.61 usd	40.24	-0.5600	4,084,880	40.34	39.54	40.17	40.52	26.92	286,162,661						
bostonmerchant	frx	-1.394%	39.61 usd	40.24	-0.5600	4,084,880	40.34	39.54	40.17	40.52	26.92	286,162,661						
business-insider	frx	-1.394%	39.61 usd	40.24	-0.5600	4,084,880	40.34	39.54	40.17	40.52	26.92	286,162,661						
chron	frx	-1.394%	39.61 usd	40.24	-0.5600	4,084,880	40.34	39.54	40.17	40.52	26.92	286,162,661						
cio-com	frx	-1.39%	39.61 usd	40.24	-0.5600	4,084,880	40.34	39.54	40.17	40.52	26.92	286,162,661	11.03	11b				
cnn-money	frx	-1.39%	39.61	40.24	-0.56	4,084,680	40.34	39.54	40.17				11.0	$11.3b				
easystockalterts	frx	-1.39%	39.61	40.24	-0.56	4084880	40.34	39.54	40.17	40.52	26.92		11.03				3.59	
eresearch-fidelity-com	frx	-1.39%	39.6100	40.2400	-0.5600	4,084,880	40.3400	39.5400	40.1700	40.5200	26.9220	286,163,000	11.10	$11.50b				
finance-abc7-com	frx	-1.394%	39.61 usd	40.24	-0.5600	4,084,880	40.34	39.54	40.17	40.52	26.92	286,162,661						
finance-abc7chicago-com	frx	-1.394%	39.61 usd	40.24	-0.5600	4,084,880	40.34	39.54	40.17	40.52	26.92	286,162,661						
financial-content	frx	-1.394%	39.61 usd	40.24	-0.5600	4,084,880	40.34	39.54	40.17	40.52	26.92	286,162,661						
finapps-forbes-com	frx	-1.4%	$39.61	40.24	-0.56	4,084,880	40.34	39.54	40.17	40.52	26.92	286 mil	10.9	11 bil	0.0	0.00	3.62	
finviz	frx	-1.39%	39.61			4,084,880			40.17	-2.25%	47.14%	286.16m	11.03	11.33b			3.59	
fool	frx	-1.39%	$39.61	$40.24	-0.56	4,084,880	$40.34	$39.54	$40.17	$40.52	$26.92		11.20	$11.33b				
foxbusiness	frx		$39.61		-0.56	4,084,880			$40.17									
google-finance	frx	(-1.39%)	39.61	40.24	-0.56	4.08m	40.34	39.54		40.52	26.92	286.16m	11.03	11.33b			3.59	
howthemarketworks	frx	0.686%	39.61	40.24	0.27	4,083,050	40.34	39.54	39.34									
hpcwire	frx	-1.394%	39.61 usd	40.24	-0.5600	4,084,880	40.34	39.54	40.17	40.52	26.92	286,162,661						
insidestocks	frx	-1.39%	39.61	40.24	-0.56	4083050	40.34	39.54					price earnings ratio: 8.98					
investopedia	frx	-1.39 %	$39.61	40.24	-0.56				40.17									
investorguide	frx	-1.39%	39.61	40.24	-0.56		40.34	39.54		35.59	24.17		11.19	11.335b			3.59	
marketintellisearch	frx	-1.39 %	$39.61	$40.24	-0.56	3958.30k	$40.34	$39.54	$40.17			286.16m	11.19	11.50b	0.0 %		3.59	
marketwatch	frx	-1.39%	$39.61	open: 40.24	-0.56	3,047	$40.34	$39.54	$40.17	$40.52	$26.92		22.26	$11.50b			1.78	
minyanville	frx	-1.394%	39.61 usd	40.24	-0.5600	4,084,880	40.34	39.54	40.17	40.52	26.92	286,162,661						
msn-money	frx	-1.39%	39.61	40.24	-0.56	4.08 mil	40.34	39.54	40.17	40.52	26.92	286.16 mil	11.03	11.5 bil			3.59	
nasdaq-com	frx	1.39%	$ 39.61		0.56	4,084,880	$ 40.34	$ 39.54	$ 40.17	$ 40.52	$ 26.922	286,163,000	10.94	$ 11,334,916,430			$ 3.62	
optimum	frx	-1.39%	39.61 ( 4:15 pm edt)	40.24	-0.56	4,084,880	40.34	39.54	40.17	40.52	26.92	286.16m	11.0	11.3b			3.59	
paidcontent	frx	-1.394%	39.61 usd	40.24	-0.5600	4,084,880	40.34	39.54	40.17	40.52	26.92	286,162,661						
pc-quote	frx	-1.39%	39.61	40.24	-0.56	4,084,880	40.34	39.54	40.17	40.52	26.92	290,208,735	11.18942	11,495,168,000				
personal-wealth-biz	frx	-1.39%	39.61	40.24	-0.56	4,084,880	40.34	39.54	40.17	35.59	24.17		11.19			0.00	3.59	
predictwallstreet	frx	-1.39%	39.61		-0.56	4,084,880												
raymond-james	frx	-1.39	39.61	40.24	-0.56	4,084,880	40.34	39.54	39.61	40.52	26.92		11.00				3.60	
renewable-energy-world	frx	-1.394%	39.61 usd	40.24	-0.5600	4,084,880	40.34	39.54	40.17	40.52	26.92	286,162,661						
screamingmedia	frx	-1.39%	$	open: 40.24	-0.56	3,047	$40.34	$39.54	$40.17	$40.52	$26.92		22.26	$11.50b			1.78	
scroli	frx	-1.39%	frx 39.61	40.24	-0.56	3,497,215	40.34	39.54	40.17	40.52	26.92		11.03				3.59	
simple-stock-quotes	frx	-1.39%	last trade: 39.61		change: -0.560								p/e ratio: 11.19					
smartmoney	frx	(-1.39%)	39.61	$40.24	-0.56	4,084,880	$40.34	$39.54	$40.17	$40.52	$26.92			11,495,200	0.00%	$0.00		
stocknod	frx	-1.394%	39.61 usd	40.24	-0.5600	4,084,880	40.34	39.54	40.17	40.52	26.92	286,162,661						
stockpickr	frx	-1.39%	$39.61 -0.56 | -1.39%	40.26	-0.56	4.08m	40.34	39.54	40.17	40.52	26.92							
stocksmart	frx	.0 %	$35.53	31.88	0	158,631	36.09	35.48										
stocktwits	frx	-1.38%	39.62		-0.56													
streetinsider-com	frx	1.39%	39.61	$40.24	-0.56	4,084,880	$40.34	$39.54	$40.17	$40.52	$26.92		11.03				$3.59	
thecramerreport	frx		39.61	40.24	-0.56	4084880	40.34	39.54										
thestree	frx	-1.39%	$39.61	40.26	-0.56	4084680	40.34	39.54	40.17	-40.52	26.92	2.86162661e8		1.1495154092e10				
tickerspy	frx	-1.39%	$39.61	40.24	-0.56	4,084,880	40.34	39.54	40.17	40.52	26.92		11.2	11.4b	0.00%	$0.00		
tmx-quotemedia	frx	-1.39%	39.610	40.240	-0.560	4,084,880	40.340	39.540	40.170	40.520	26.922	286,162,661	11.20	11,334,903,002			3.59	
updown	frx	-1.39%	$39.61	$40.24	-$0.56	4,077,017	$40.34	$39.54	$40.17	$40.52	$26.92	286.16b	11.16	$11.25b			3.60	
wallstreetsurvivor	frx	0.69%	39.61	40.24	0.27	4,083,050	40.34	39.54		40.52	26.92		11.20	$11b			3.59	
yahoo-finance	frx	1.39%	39.61	40.24	0.56	4,084,880	40.34	39.54	40.17	40.52	26.92		11.03	11.33b			3.59	
ycharts-com	frx	-1.38%	39.62		-0.56					40.52	26.92		11.03	11.33b	0.00%		3.59	
zacks	frx	(-1.39%)	39.61		-0.56	vol.  4,084,880	40.34	39.54		40.52	26.69		9.11	11.50 b	0.00	0.00	4.41	
advfn	pq	2.40	7.25	7.04	0.17	1080087	7.5	7.04										
barchart	pq	+2.40%	7.25	7.04	+0.17	1,080,087	7.50	7.04	7.08	8.51	4.50		20.65	$458.27 m			+0.22	
barrons	pq	2.40%	7.25	7.04	+0.17	1.073m	7.50	7.04				61.79 million		$457.78 million	pq has not issued dividends in more than 1 year.			
bloomberg	pq	2.401%	7.250	7.040	0.170	1,080,087	7.500	7.040		9.75	5.15	63.163mil	21.324	457.935mil			0.340	
boston-com	pq	+2.401%	7.250 usd	7.040	+0.1700	1,080,087	7.500	7.040	7.080	9.750	5.150	63,163,460						
bostonmerchant	pq	+2.401%	7.250 usd	7.040	+0.1700	1,080,087	7.500	7.040	7.080	9.750	5.150	63,163,460						
business-insider	pq	+2.401%	7.250 usd	7.040	+0.1700	1,080,087	7.500	7.040	7.080	9.750	5.150	63,163,460						
chron	pq	+2.401%	7.250 usd	7.040	+0.1700	1,080,087	7.500	7.040	7.080	9.750	5.150	63,163,460						
cio-com	pq	+2.40%	7.250 usd	7.040	+0.1700	1,080,087	7.500	7.040	7.080	9.750	5.150	63,163,460	32.95	458m				
easystockalterts	pq	2.41%	7.25	7.04	+0.17	1080087	7.50	7.04	7.08	9.75	5.15		32.95				0.22	
eresearch-fidelity-com	pq	2.40%	7.2500	7.0400	0.1700	1,080,087	7.5000	7.0400	7.0800	9.7500	5.1500	63,163,000	32.18	$447.19m				
finance-abc7-com	pq	+2.401%	7.250 usd	7.040	+0.1700	1,080,087	7.500	7.040	7.080	9.750	5.150	63,163,460						
finance-abc7chicago-com	pq	+2.401%	7.250 usd	7.040	+0.1700	1,080,087	7.500	7.040	7.080	9.750	5.150	63,163,460						
financial-content	pq	+2.401%	7.250 usd	7.040	+0.1700	1,080,087	7.500	7.040	7.080	9.750	5.150	63,163,460						
finapps-forbes-com	pq	2.4%	$7.25	7.04	0.17	1,080,087	7.50	7.04	7.08	9.75	5.15	63 mil	33.0	458 mil	0.0	0.00	0.22	
finviz	pq	2.40%	7.25			1,080,087			7.08	-25.64%	40.78%	63.16m	37.26	447.17m			0.19	
fool	pq	+2.40%	$7.25	$7.04	0.17	1,080,087	$7.50	$7.04	$7.08	$9.75	$5.15		32.20	$457.94m				
foxbusiness	pq		$7.25		+0.17	1,080,087			$7.08									
google-finance	pq	(2.40%)	7.25	7.04	+0.17	1.08m	7.50	7.04		9.75	5.15	63.16m	37.83	457.94m			0.19	
howthemarketworks	pq	3.276%	7.25	7.04	0.23	1,072,522	7.5	7.04	7.02									
hpcwire	pq	+2.401%	7.250 usd	7.040	+0.1700	1,080,087	7.500	7.040	7.080	9.750	5.150	63,163,460						
insidestocks	pq	+2.40%	7.25	7.04	+0.17	1072522	7.50	7.04					price earnings ratio: 32.95					
investopedia	pq	+2.40 %	$7.25	7.04	+0.17				7.08									
investorguide	pq	+2.40%	7.25	7.04	+0.17		7.50	7.04		9.75	5.15		36.68	457.9m			0.193	
marketintellisearch	pq	2.4 %	$7.25	$7.04	0.17	1110.20k	$7.50	$7.04	$7.08			63.16m	37.26	0.45b	0.0 %		0.19	
marketwatch	pq	+2.40%	$7.25	open: 7.04	+0.17	13,917	$7.50	$7.04	$7.08	$9.75	$5.15		32.25	$457.78m			0.22	
minyanville	pq	+2.401%	7.250 usd	7.040	+0.1700	1,072,870	7.500	7.040	7.080	9.750	5.150	63,163,460						
msn-money	pq	+2.40%	7.25	7.04	+0.17	1.07 mil	7.50	7.04	7.08	9.75	5.15	63.16 mil	31.52	447.2 mil			0.19	
nasdaq-com	pq	2.4%	$ 7.25		0.17	1,072,522	$ 7.50	$ 7.04	$ 7.08	$ 9.75	$ 5.15	63,163,000	32.95	$ 457,931,750			$ 0.22	
optimum	pq	+2.40%	7.25 ( 4:15 pm edt)	7.04	+0.17	1,072,522	7.50	7.04	7.08	9.75	5.15	63.16m	33.0	457.9m			0.22	
paidcontent	pq	+2.401%	7.250 usd	7.040	+0.1700	1,072,870	7.500	7.040	7.080	9.750	5.150	63,163,460						
pc-quote	pq	2.40%	7.25	7.04	0.17	1,080,087	7.5	7.04	7.08	9.75	5.15	61,681,931	30.78261	447,194,000				
personal-wealth-biz	pq	+2.40%	7.25	7.04		1,080,087	7.50	7.04	7.08	9.75	5.15		36.68			0.00	0.193	
predictwallstreet	pq	+2.40%	7.25		+0.17	1,073,832												
raymond-james	pq	2.40	7.25	7.04	0.17	1,073,832	7.50	7.04	7.25	9.75	5.15		32.96				0.22	
renewable-energy-world	pq	+2.401%	7.250 usd	7.040	+0.1700	1,073,832	7.500	7.040	7.080	9.750	5.150	63,163,460						
screamingmedia	pq	+2.40%	$	open: 7.04	+0.17	14,879	$7.50	$7.04	$7.08	$9.75	$5.15		32.25	$457.78m			0.22	
scroli	pq	%	pq			0												
simple-stock-quotes	pq	+2.40%	last trade: 7.25		change: 0.170								p/e ratio: 36.68					
smartmoney	pq	(2.40%)	7.25	$7.04	0.17	1,080,087	$7.50	$7.04	$7.08	$9.75	$5.15			447,200	0.00%	$0.00		
stocknod	pq	+2.401%	7.250 usd	7.040	+0.1700	1,080,087	7.500	7.040	7.080	9.750	5.150	63,163,460						
stockpickr	pq	2.40%	$7.25 0.17 | 2.40%	7.04	0.17	1.07m	7.50	7.04	7.08	9.75	5.15							
stocksmart	pq	.0 %	$7.815	7.44	0	96,563	8.05	7.73										
stocktwits	pq	2.47%	7.25		+0.17													
streetinsider-com	pq	2.40%	7.25	$7.04	+0.17	1,080,087	$7.50	$7.04	$7.08	$9.75	$5.15		32.95				$0.22	
thecramerreport	pq		7.25	7.04	+0.17	1080087	7.50	7.04										
thestree	pq	2.4%	$7.25	7.04	0.17	1080087	7.5	7.04	7.08	-9.75	5.15	6.316346e7		4.47197297e8				
tickerspy	pq	2.40%	$7.25	7.04	+0.17	1,073,832	7.50	7.04	7.08	9.75	5.15		30.8	437.7m	0.00%	$0.00		
tmx-quotemedia	pq	2.40%	7.250	7.040	0.170	1,080,087	7.500	7.040	7.080	9.750	5.150	63,163,460	32.20	457,935,085			0.22	
updown	pq	2.40%	$7.25	$7.04	$0.17	1,066,622	$7.50	$7.04	$7.08	$9.75	$5.15	63.16b	30.75	$443m			0.23	
wallstreetsurvivor	pq	3.28%	7.25	7.04	0.23	1,072,522	7.50	7.04		9.75	5.15		32.20	$447m			0.66	
yahoo-finance	pq	2.40%	7.25	7.04	0.17	1,080,087	7.50	7.04	7.08	9.75	5.15		37.56	457.93m			0.19	
ycharts-com	pq	+2.47%	7.25		+0.17					9.75	5.15		31.54	458.59m	0.00%		0.23	
zacks	pq	(2.40%)	7.25		0.17	vol.  1,080,087	7.50	7.04		9.75	5.15		20.82	447.19 m	0.00	0.00	.34	
advfn	fosl	0.55	122.63	122.58	0.67	824405	123.47	121.28										
barchart	fosl	+0.55%	122.63	122.67	+0.67	824,405	123.47	121.28	121.96	123.47	35.49		28.57	$7.85 b			+4.12	
barrons	fosl	0.55%	122.63	122.58	+0.67	824,205	123.47	121.28				67.69 million		$8.30 billion	fosl has not issued dividends in more than 1 year.			
bloomberg	fosl	0.549%	122.630	122.580	0.670	824,405	123.470	121.280		123.47	35.49	63.272mil	29.765	7,759.031mil			4.120	
boston-com	fosl	+0.5494%	122.63 usd	122.58	+0.6700	824,405	123.47	121.28	121.96	122.00	35.49	63,271,887						
bostonmerchant	fosl	+0.5494%	122.63 usd	122.58	+0.6700	824,405	123.47	121.28	121.96	122.00	35.49	63,271,887						
business-insider	fosl	+0.5494%	122.63 usd	122.58	+0.6700	824,405	123.47	121.28	121.96	122.00	35.49	63,271,887						
chron	fosl	+0.5494%	122.63 usd	122.58	+0.6700	824,405	123.47	121.28	121.96	122.00	35.49	63,271,887						
cio-com	fosl	+0.55%	122.63 usd	122.58	+0.6700	824,405	123.47	121.28	121.96	122.00	35.49	63,271,887	29.91	8b				
cnn-money	fosl	+0.55%	122.63	122.58	+0.67	824,405	123.47	121.28	121.96				32.5	$7.8b				
easystockalterts	fosl	0.55%	122.63	122.58	+0.67	824405	123.47	121.28	121.96	122.00	35.49		29.91				4.10	
eresearch-fidelity-com	fosl	0.55%	122.6300	122.5800	0.6700	824,405	123.4700	121.2800	121.9600	122.0000	35.4900	63,272,000	29.60	$7.72b				
finance-abc7-com	fosl	+0.5494%	122.63 usd	122.58	+0.6700	824,405	123.47	121.28	121.96	122.00	35.49	63,271,887						
finance-abc7chicago-com	fosl	+0.5494%	122.63 usd	122.58	+0.6700	824,405	123.47	121.28	121.96	122.00	35.49	63,271,887						
financial-content	fosl	+0.5494%	122.63 usd	122.58	+0.6700	824,405	123.47	121.28	121.96	122.00	35.49	63,271,887						
finapps-forbes-com	fosl	0.6%	$122.63	122.58	0.67	824,405	123.47	121.28	121.96	122.00	35.49	63 mil	29.8	8 bil	0.0	0.00	4.12	
finviz	fosl	0.55%	122.63			824,205			121.96	0.52%	245.53%	63.27m	29.76	7.76b			4.12	
fool	fosl	+0.55%	$122.63	$122.58	0.67	824,205	$123.47	$121.28	$121.96	$122.00	$35.49		29.70	$7.76b				
foxbusiness	fosl		$122.63		+0.67	825,633			$121.96									
google-finance	fosl	(0.55%)	122.63	122.58	+0.67	824,405.00	123.47	121.28		123.47	35.49	63.27m	29.77	7.76b			4.12	
howthemarketworks	fosl	4.171%	122.63	122.58	4.91	821,880	123.47	121.28	117.72									
hpcwire	fosl	+0.5494%	122.63 usd	122.58	+0.6700	824,405	123.47	121.28	121.96	122.00	35.49	63,271,887						
insidestocks	fosl	+0.55%	122.63	122.67	+0.67	825633	123.47	121.28					price earnings ratio: 31.44					
investopedia	fosl	+0.55 %	$122.63	122.58	+0.67				121.96									
investorguide	fosl	+0.55%	122.63	122.69	+0.67		123.47	121.28		107.54	33.85		29.68	7.759b			4.109	
marketintellisearch	fosl	0.55 %	$122.63	$122.69	0.67	811.30k	$123.47	$121.28	$121.96			63.27m	29.60	7.72b	0.0 %		4.12	
marketwatch	fosl	+0.55%	$123.55	open: 122.58	+0.67	3,424	$123.47	$121.28	$121.96	$123.47	$35.49		144.29	$8.30b			0.85	
minyanville	fosl	+0.5494%	122.63 usd	122.58	+0.6700	824,405	123.47	121.28	121.96	122.00	35.49	63,271,887						
msn-money	fosl	+0.55%	122.63	122.58	+0.67	824,405	123.47	121.28	121.96	122.00	35.49	63.27 mil	29.91	7.72 bil			4.12	
nasdaq-com	fosl	0.55%	$ 122.63	$ 122.58	0.67	824,405	$ 123.47	$ 121.28	$ 121.96	$ 122	$ 35.49	63,272,000	29.76	$ 7,759,045,360			$ 4.12	
optimum	fosl	+0.55%	122.63 ( 4:30 pm edt)	122.58	+0.67	824,405	123.47	121.28	121.96	122.00	35.49	63.27m	29.9	7.8b			4.10	
paidcontent	fosl	+0.5494%	122.63 usd	122.58	+0.6700	824,405	123.47	121.28	121.96	122.00	35.49	63,271,887						
pc-quote	fosl	0.55%	122.63	122.58	0.67	824,405	123.47	121.28	121.96	122.00	35.49	62,926,309	29.74634	7,716,653,000				
personal-wealth-biz	fosl	+0.55%	122.63	122.69		825,633	123.47	121.28	121.96	107.54	33.85		29.68			0.00	4.109	
predictwallstreet	fosl	+0.55%	122.63		+0.67	824,405												
raymond-james	fosl	0.55	122.63	122.58	0.67	824,405	123.47	121.28	122.63	122.00	35.49		29.34				4.18	
renewable-energy-world	fosl	+0.5494%	122.63 usd	122.58	+0.6700	824,405	123.47	121.28	121.96	122.00	35.49	63,271,887						
screamingmedia	fosl	+0.55%	$	open: 122.58	+0.67	3,419	$123.47	$121.28	$121.96	$123.47	$35.49		144.29	$8.30b			0.85	
scroli	fosl	%	fosl			0												
simple-stock-quotes	fosl	+0.55%	last trade: 122.63		change: 0.670								p/e ratio: 29.68					
smartmoney	fosl	(0.55%)	122.63	$122.58	0.67	824,405	$123.47	$121.28	$121.96	$122.00	$35.49			7,716,600	0.00%	$0.00		
stocknod	fosl	+0.5494%	122.63 usd	122.58	+0.6700	824,405	123.47	121.28	121.96	122.00	35.49	63,271,887						
stockpickr	fosl	0.55%	$122.63 0.67 | 0.55%	122.58	0.67	824.21k	123.47	121.28	121.96	122.00	35.49							
stocksmart	fosl	.0 %	$102.1	71.95	0	49,827	106.17	101.89										
stocktwits	fosl	0.50%	122.57		+0.61													
streetinsider-com	fosl	0.55%	122.63	$122.58	+0.67	824,405	$123.47	$121.28	$121.96	$122.00	$35.49		29.91				$4.10	
thecramerreport	fosl		122.63	122.69	+0.67	824405	123.47	121.28										
thestree	fosl	0.55%	$122.63	122.58	0.67	824205	123.47	121.28	121.96	-122.0	35.49	6.3271887e7		7.716639339e9				
tickerspy	fosl	0.55%	$122.63	122.58	+0.67	824,205	123.47	121.28	121.96	122.00	35.49		29.7	7.7b	0.00%	$0.00		
tmx-quotemedia	fosl	0.55%	122.630	122.580	0.670	825,633	123.470	121.280	121.960	123.470	35.490	63,271,887	29.70	7,759,031,503			4.10	
updown	fosl	0.55%	$122.63	$122.58	$0.67	820,566	$123.47	$121.28	$121.96	$122.00	$35.49	63.27b	29.24	$7.44b			4.17	
wallstreetsurvivor	fosl	4.17%	122.63	122.58	4.91	821,880	123.47	121.28		122.00	38.85		29.70	$8b			3.77	
yahoo-finance	fosl	0.55%	122.63	122.69	0.67	824,405	123.47	121.28	121.96	123.47	33.86		29.84	7.76b			4.11	
ycharts-com	fosl	+0.50%	122.57		+0.61					122.00	35.49		29.90	7.85b	0.00%		4.10	
zacks	fosl	(0.55%)	122.63		0.67	vol.  824,405	123.47	121.28		123.47	33.86		29.6	7.72 b	0.00	0.00	4.12	
advfn	mho	-1.36	12.33	12.48	-0.17	64270	12.49	12.14										
barchart	mho	-1.36%	12.33	12.48	-0.17	64,270	12.49	12.14	12.50	17.50	8.94		0.00	$229.83 m			-1.89	
barrons	mho	1.36%	12.33	12.48	-0.17	61,996	12.49	12.14				18.52 million		$233.88 million	mho has not issued dividends in more than 1 year.	$0.02		
bloomberg	mho	-1.360%	12.330	12.480	-0.170	64,270	12.490	12.140		17.50	8.94	18.710mil		230.696mil			-0.900	
boston-com	mho	-1.360%	12.33 usd	12.48	-0.1700	64,270	12.49	12.14	12.50	17.50	8.940	18,710,100						
bostonmerchant	mho	-1.360%	12.33 usd	12.48	-0.1700	64,270	12.49	12.14	12.50	17.50	8.940	18,710,100						
business-insider	mho	-1.360%	12.33 usd	12.48	-0.1700	64,270	12.49	12.14	12.50	17.50	8.940	18,710,100						
chron	mho	-1.360%	12.33 usd	12.48	-0.1700	64,270	12.49	12.14	12.50	17.50	8.940	18,710,100						
cio-com	mho	-1.36%	12.33 usd	12.48	-0.1700	64,270	12.49	12.14	12.50	17.50	8.940	18,710,100		231m				
cnn-money	mho	-1.36%	12.33	12.45	-0.17	64,270	12.49	12.14	12.50				nm	$230.7m				
easystockalterts	mho	-1.36%	12.33	12.48	-0.17	64270	12.49	12.14	12.50	17.50	8.85						-1.89	
eresearch-fidelity-com	mho	-1.36%	12.3300	12.4800	-0.1700	64,270	12.4900	12.1400	12.5000	17.5000	8.8500	18,710,000	nm	$233.88m				
finance-abc7-com	mho	-1.360%	12.33 usd	12.48	-0.1700	64,270	12.49	12.14	12.50	17.50	8.940	18,710,100						
finance-abc7chicago-com	mho	-1.360%	12.33 usd	12.48	-0.1700	64,270	12.49	12.14	12.50	17.50	8.940	18,710,100						
financial-content	mho	-1.360%	12.33 usd	12.48	-0.1700	64,270	12.49	12.14	12.50	17.50	8.940	18,710,100						
finapps-forbes-com	mho	-1.4%	$12.33	12.48	-0.17	64,270	12.49	12.14	12.50	17.50	8.94	19 mil		231 mil	0.0	0.00	-1.89	
finviz	mho	-1.36%	12.33			64,270			12.50	-29.54%	39.32%	18.71m		230.69m			-1.88	
fool	mho	-1.36%	$12.33	$12.48	-0.17	64,270	$12.49	$12.14	$12.50	$17.50	$8.85		0.00	$230.70m	0.60%	0.05		
foxbusiness	mho		$12.33		-0.17	64,270			$12.50									
google-finance	mho	(-1.36%)	12.33	12.48	-0.17	64,270.00	12.49	12.14		17.50	8.85	18.71m		230.70m			-1.88	
howthemarketworks	mho	0.571%	12.33	12.48	0.07	61,996	12.49	12.14	12.26									
hpcwire	mho	-1.360%	12.33 usd	12.48	-0.1700	64,270	12.49	12.14	12.50	17.50	8.940	18,710,100						
insidestocks	mho	-1.36%	12.33	12.48	-0.17	61996	12.49	12.14										
investopedia	mho	-1.36 %	$12.33	12.48	-0.17				12.50									
investorguide	mho	-1.36%	12.33	12.48	-0.17		12.49	12.14		17.50	8.85			230.7m			-1.892	
marketintellisearch	mho	-1.36 %	$12.33	$12.48	-0.17	43.90k	$12.49	$12.14	$12.50			18.71m	0.00	0.23b	0.0 %		-1.88	
marketwatch	mho	-1.36%	$12.33	open: 12.48	-0.17	2,194	$12.49	$12.14	$12.50	$17.50	$8.94			$233.88m				
minyanville	mho	-1.360%	12.33 usd	12.48	-0.1700	64,270	12.49	12.14	12.50	17.50	8.940	18,710,100						
msn-money	mho	-1.36%	12.33	12.48	-0.17	64,270	12.49	12.14	12.50	17.50	8.85	18.71 mil	-6.52	233.88 mil			-1.88	
nasdaq-com	mho	1.36%	$ 12.33		0.17	64,270	$ 12.49	$ 12.14	$ 12.50	$ 17.50	$ 8.85	18,710,000		$ 230,694,300	0.8 %	$0.100000	$ -1.89	
optimum	mho	-1.36%	12.33 ( 4:15 pm edt)	12.48	-0.17	64,270	12.49	12.14	12.50	17.50	8.85	18.71m		230.7m	0.81	0.10	-1.89	
paidcontent	mho	-1.360%	12.33 usd	12.48	-0.1700	64,270	12.49	12.14	12.50	17.50	8.940	18,710,100						
pc-quote	mho	-1.36%	12.33	12.48	-0.17	64,270	12.49	12.14	12.5	17.50	8.85	18,967,964	-6.61376	233,875,000		0.025		
personal-wealth-biz	mho	-1.36%	12.33	12.48	-0.17	64,270	12.49	12.14	12.50	17.50	8.85					0.00	-1.892	
predictwallstreet	mho	-1.36%	12.33		-0.17	64,270												
raymond-james	mho	-1.36	12.33	12.48	-0.17	64,270	12.49	12.14	12.33	17.50	8.94						-1.89	
renewable-energy-world	mho	-1.360%	12.33 usd	12.48	-0.1700	64,270	12.49	12.14	12.50	17.50	8.940	18,710,100						
screamingmedia	mho	-1.36%	$	open: 12.48	-0.17	2,194	$12.49	$12.14	$12.50	$17.50	$8.94			$233.88m				
scroli	mho	%	mho			0												
simple-stock-quotes	mho	-1.36%	last trade: 12.33		change: -0.170													
smartmoney	mho	(-1.36%)	12.33	$12.48	-0.17	64,270	$12.49	$12.14	$12.50	$17.50	$8.85			233,900	0.00%	$0.03		
stocknod	mho	-1.360%	12.33 usd	12.48	-0.1700	64,270	12.49	12.14	12.50	17.50	8.940	18,710,100						
stockpickr	mho	-1.36%	$12.33 -0.17 | -1.36%	12.48	-0.17	64.27k	12.49	12.14	12.50	17.50	8.85							
stocksmart	mho	.0 %	$11.9	15.94	0	7,853	12.42	11.89										
stocktwits	mho	-1.36%	12.33		-0.17													
streetinsider-com	mho	1.36%	12.33	$12.48	-0.17	64,270	$12.49	$12.14	$12.50	$17.50	$8.85						$-1.89	
thecramerreport	mho		12.33	12.48	-0.17	64270	12.49	12.14										
thestree	mho	-1.36%	$12.33	12.48	-0.17	64270	12.49	12.14	12.5	-17.5	8.85	1.87101e7		2.3387625e8				
tickerspy	mho	-1.36%	$12.33	12.48	-0.17	62,176	12.49	12.14	12.50	17.50	8.85		-6.6	233.8m	0.00%	$0.03		
tmx-quotemedia	mho	-1.36%	12.330	12.480	-0.170	64,270	12.490	12.140	12.500	17.500	8.940	18,710,100		230,695,533			-1.89	
updown	mho	-1.36%	$12.33	$12.48	-$0.17	61,896	$12.49	$12.14	$12.50	$17.50	$8.94	18.71b		$229m			-1.89	
wallstreetsurvivor	mho	0.57%	12.33	12.48	0.07	61,996	12.49	12.14		17.50	9.05			$234m			-1.42	
yahoo-finance	mho	1.36%	12.33	12.48	0.17	64,270	12.49	12.14	12.50	17.50	8.94			230.69m			-1.89	
ycharts-com	mho	-1.36%	12.33		-0.17					17.50	8.94			229.83m	0.00%		-1.89	
zacks	mho	(-1.36%)	12.33		-0.17	vol.  64,270	12.49	12.14		17.50	8.85			233.88 m	0.00	0.00	-1.12	
advfn	amat	-1.50	13.09	13.29	-0.2	12633168	13.3	13.0										
barchart	amat	-1.50%	13.09	13.29	-0.20	12,946,608	13.30	13.00	13.29	16.83	10.11		10.24	$17.27 b	2.46%	$0.32	+1.19	
barrons	amat	1.50%	13.09	13.29	-0.20	12.625m	13.30	13.00				1.35 billion		$17.52 billion	2.44%	$0.08		
bloomberg	amat	-1.505%	13.090	13.290	-0.200	12,633,168	13.300	13.000		16.93	10.27	1,318.250mil	10.389	17,255.890mil	2.230	0.080 regular cash	1.260	
boston-com	amat	-1.505%	13.09 usd	13.29	-0.2000	12,629,968	13.30	13.00	13.29	16.93	10.27	1,318,250,161						
bostonmerchant	amat	-1.505%	13.09 usd	13.29	-0.2000	12,629,968	13.30	13.00	13.29	16.93	10.27	1,318,250,161						
business-insider	amat	-1.505%	13.09 usd	13.29	-0.2000	12,629,968	13.30	13.00	13.29	16.93	10.27	1,318,250,161						
chron	amat	-1.505%	13.09 usd	13.29	-0.2000	12,629,968	13.30	13.00	13.29	16.93	10.27	1,318,250,161						
cio-com	amat	-1.50%	13.09 usd	13.29	-0.2000	12,629,968	13.30	13.00	13.29	16.93	10.27	1,318,250,161	11.00	17b	2.4	0.32		
cnn-money	amat	-1.50%	13.09	13.29	-0.20	12,633,168	13.30	13.00	13.29				11.0	$17.3b	2.44%			
easystockalterts	amat	-1.58%	13.08	13.29	-0.21	12525835	13.30	13.00	13.29	16.93	10.27		10.99				1.19	
eresearch-fidelity-com	amat	-1.50%	13.0900	13.2900	-0.2000	12,628,168	13.3000	13.0000	13.2900	16.9300	10.2700	1,318,250,000	11.17	$17.52b	2.41%	$0.080000		
finance-abc7-com	amat	-1.505%	13.09 usd	13.29	-0.2000	12,629,968	13.30	13.00	13.29	16.93	10.27	1,318,250,161						
finance-abc7chicago-com	amat	-1.505%	13.09 usd	13.29	-0.2000	12,636,267	13.30	13.00	13.29	16.93	10.27	1,318,250,161						
financial-content	amat	-1.505%	13.09 usd	13.29	-0.2000	12,636,267	13.30	13.00	13.29	16.93	10.27	1,318,250,161						
finapps-forbes-com	amat	-1.5%	$13.09	13.29	-0.20	12,639,467	13.30	13.00	13.29	16.93	10.27	1.32 bil	11.0	17 bil	2.4	0.32	1.19	
finviz	amat	-1.50%	13.09			12,628,168			13.29	-22.22%	29.46%	1.32b	11.17	17.52b		0.32	1.19	
fool	amat	-1.84%	$13.05	$13.29	-0.25	10,627,577	$13.30	$13.00	$13.29	$16.93	$10.27		11.20	$17.20b	2.00%	0.32		
foxbusiness	amat		$13.09		-0.20	12,785,952			$13.29									
google-finance	amat	(-1.50%)	13.09	13.29	-0.20	12.63m	13.30	13.00		16.93	10.27	1.32b	11.03	17.26b	2.44	0.08	1.19	
howthemarketworks	amat	0.615%	13.09	13.29	0.08	12,629,968	13.3	13	13.01									
hpcwire	amat	-1.505%	13.09 usd	13.29	-0.2000	12,636,267	13.30	13.00	13.29	16.93	10.27	1,318,250,161						
insidestocks	amat	-1.50%	13.09	13.29	-0.20	12618414	13.30	13.00					price earnings ratio: 10.31					
investopedia	amat	-1.66 %	$13.07	13.29	-0.22				13.29									
investorguide	amat	-1.50%	13.09	13.28	-0.20		13.30	13.00		16.93	10.27		11.18	17.256b			1.189	
marketintellisearch	amat	-1.58 %	$13.08	$13.29	-0.21	12494.10k	$13.30	$13.00	$13.29			1318.25m	11.17	17.52b	2.41 %		1.19	
marketwatch	amat	-1.50%	$13.06	open: 13.29	-0.20	171,740	$13.30	$13.00	$13.29	$16.93	$10.27		11.00	$17.52b	2.44%	0.08	1.19	
minyanville	amat	-1.505%	13.09 usd	13.29	-0.2000	12,629,968	13.30	13.00	13.29	16.93	10.27	1,318,250,161						
msn-money	amat	-1.50%	13.09	13.29	-0.20	12.63 mil	13.30	13.00	13.29	16.93	10.27	1.32 bil	11.00	17.52 bil	2.41%	0.32	1.19	
nasdaq-com	amat	1.5%	$ 13.09	$ 13.29	0.20	12,633,168	$ 13.30	$ 13	$ 13.29	$ 16.93	$ 10.27	1,318,250,000	11	$ 17,255,892,500	2.41 %	$0.320000	$ 1.19	
optimum	amat	-1.73%	13.06 ( 3:55 pm edt)	13.29	-0.23	11,138,276	13.30	13.00	13.29	16.93	10.27	1.32b	11.0	17.2b	2.45	0.32	1.19	
paidcontent	amat	-1.505%	13.09 usd	13.29	-0.2000	12,629,968	13.30	13.00	13.29	16.93	10.27	1,318,250,161						
pc-quote	amat	-1.50%	13.09	13.29	-0.20	12,785,952	13.3	13.0	13.29	16.93	10.27	1,338,391,367	11.16807	17,519,543,000		0.08		
personal-wealth-biz	amat	-1.50%	13.09	13.28	-0.20	12,785,952	13.30	13.00	13.29	16.93	10.27		11.18		2.18	0.29	1.189	
predictwallstreet	amat	-1.50%	13.09		-0.20	12,633,168												
raymond-james	amat	-1.50	13.09	13.29	-0.20	12,639,467	13.30	13.00	13.09	16.93	10.27		11.00				1.19	
renewable-energy-world	amat	-1.505%	13.09 usd	13.29	-0.2000	12,636,267	13.30	13.00	13.29	16.93	10.27	1,318,250,161						
screamingmedia	amat	-1.50%	$	open: 13.29	-0.20	177,565	$13.30	$13.00	$13.29	$16.93	$10.27		11.00	$17.52b	2.44%	0.08	1.19	
scroli	amat	-1.50%	amat 13.09	13.29	-0.20	10,617,050	13.30	13.00	13.29	16.93	10.27		11.03				1.19	
simple-stock-quotes	amat	-1.50%	last trade: 13.09		change: -0.200								p/e ratio: 11.18					
smartmoney	amat	(-1.50%)	13.09	$13.29	-0.20	12,633,168	$13.30	$13.00	$13.29	$16.93	$10.27			17,519,500	2.41%	$0.08		
stocknod	amat	-1.505%	13.09 usd	13.29	-0.2000	12,629,968	13.30	13.00	13.29	16.93	10.27	1,318,250,161						
stockpickr	amat	-1.50%	$13.09 -0.20 | -1.50%	13.29	-0.20	12.63m	13.30	13.00	13.29	16.93	10.27							
stocksmart	amat	.0 %	$13.085	14.13	0	4,883,885	13.735	13.08										
stocktwits	amat	-1.58%	13.08		-0.21													
streetinsider-com	amat	1.58%	13.08	$13.29	-0.21	12,525,835	$13.30	$13.00	$13.29	$16.93	$10.27		10.99				$1.19	
thecramerreport	amat		13.29	13.04	+0.28	11676055	13.31	12.88										
thestree	amat	-1.5%	$13.09	13.29	-0.2	12627142	13.3	13.0	13.29	-16.93	10.27	1.318250161e9		1.751954464e10				
tickerspy	amat	-1.50%	$13.09	13.29	-0.20	12,627,818	13.30	13.00	13.29	16.93	10.27		11.2	17.5b	2.41%	$0.08		
tmx-quotemedia	amat	-1.50%	13.090	13.290	-0.200	12,785,952	13.300	13.000	13.290	16.930	10.270	1,318,250,161	11.20	17,255,894,607	2.408	0.080 usd	1.19	
updown	amat	-1.50%	$13.09	$13.29	-$0.20	12,625,481	$13.30	$13.00	$13.29	$16.93	$10.27	1318.25b	11.14	$17.15b			1.19	
wallstreetsurvivor	amat	0.61%	13.09	13.29	0.08	12,629,968	13.30	13.00		16.93	10.27		11.20	$18b	2.40%	0.26 -	0.70	
yahoo-finance	amat	1.50%	13.09	13.28	0.20	12,633,168	13.30	13.00	13.29	16.93	10.27		11.01	17.26b	2.40%	0.32	1.19	
ycharts-com	amat	-1.50%	13.09		-0.20					16.93	10.27		11.00	17.27b	2.54%		1.19	
zacks	amat	(-1.50%)	13.09		-0.20	vol.  12,633,168	13.30	13.00		16.93	10.27		10.47	17.52 b	2.41	0.32	1.27	
advfn	tal	-1.13	34.87	35.27	-0.4	236581	35.31	34.75										
barchart	tal	-1.13%	34.87	35.27	-0.40	226,581	35.38	34.75	35.27	37.88	19.77		12.69	$1.08 b	5.79%	$2.00	+2.73	
barrons	tal	1.13%	34.87	35.27	-0.40	233,669	35.38	34.75				30.72 million		$1.18 billion	5.74%	$0.5		
bloomberg	tal	-1.134%	34.870	35.270	-0.400	236,581	35.380	34.750		38.45	20.94	33.373mil	16.605	1,163.702mil	4.875	0.500 regular cash	2.100	
boston-com	tal	-1.134%	34.87 usd	35.27	-0.4000	236,581	35.38	34.75	35.27	38.45	20.94	33,372,575						
bostonmerchant	tal	-1.134%	34.87 usd	35.27	-0.4000	236,581	35.38	34.75	35.27	38.45	20.94	33,372,575						
business-insider	tal	-1.134%	34.87 usd	35.27	-0.4000	236,581	35.38	34.75	35.27	38.45	20.94	33,372,575						
chron	tal	-1.134%	34.87 usd	35.27	-0.4000	236,581	35.38	34.75	35.27	38.45	20.94	33,372,575						
cio-com	tal	-1.13%	34.87 usd	35.27	-0.4000	236,581	35.38	34.75	35.27	38.45	20.94	33,372,575	12.77	1b	5.7	2		
cnn-money	tal	-1.13%	34.87	35.27	-0.40	236,581	35.38	34.75	35.27				12.8	$1.2b	5.74%			
easystockalterts	tal	-1.13%	34.87	35.27	-0.40	236581	35.38	34.75	35.27	38.45	20.94		12.77				2.73	
eresearch-fidelity-com	tal	-1.13%	34.8700	35.2700	-0.4000	236,581	35.3800	34.7500	35.2700	38.4500	20.9400	33,373,000	12.92	$1.18b	5.67%	$0.500000		
finance-abc7-com	tal	-1.134%	34.87 usd	35.27	-0.4000	236,581	35.38	34.75	35.27	38.45	20.94	33,372,575						
finance-abc7chicago-com	tal	-1.134%	34.87 usd	35.27	-0.4000	236,581	35.38	34.75	35.27	38.45	20.94	33,372,575						
financial-content	tal	-1.134%	34.87 usd	35.27	-0.4000	236,581	35.38	34.75	35.27	38.45	20.94	33,372,575						
finapps-forbes-com	tal	-1.1%	$34.87	35.27	-0.40	236,581	35.38	34.75	35.27	38.45	20.94	33 mil	12.8	1 bil	5.7	2.00	2.73	
finviz	tal	-1.13%	34.87			236,581			35.27	-7.94%	76.37%	33.37m	12.77	1.16b		2.00	2.73	
fool	tal	-1.13%	$34.87	$35.27	-0.40	236,581	$35.38	$34.75	$35.27	$38.45	$20.94		12.90	$1.16b	0.30%	2.00		
foxbusiness	tal		$34.87		-0.40	236,581			$35.27									
google-finance	tal	(-1.13%)	34.87	35.27	-0.40	236,581.00	35.38	34.75		38.45	20.94	33.37m	12.75	1.16b	5.74	0.50	2.73	
howthemarketworks	tal	0.985%	34.87	35.27	0.34	233,669	35.38	34.75	34.53									
hpcwire	tal	-1.134%	34.87 usd	35.27	-0.4000	236,581	35.38	34.75	35.27	38.45	20.94	33,372,575						
insidestocks	tal	-1.13%	34.87	35.27	-0.40	224169	35.38	34.75					price earnings ratio: 12.82					
investopedia	tal	-1.13 %	$34.87	35.27	-0.40				35.27									
investorguide	tal	-1.13%	34.87	35.27	-0.40		35.38	34.75		38.45	20.94		12.87	1.164b			2.74	
marketintellisearch	tal	-1.13 %	$34.87	$35.27	-0.40	230.10k	$35.38	$34.75	$35.27			33.37m	12.92	1.18b	5.67 %		2.73	
marketwatch	tal	-1.13%	$34.87	open: 35.27	-0.40	2,812	$35.38	$34.75	$35.27	$38.45	$20.94		12.79	$1.18b	5.74%	0.50	2.73	
minyanville	tal	-1.134%	34.87 usd	35.27	-0.4000	236,581	35.38	34.75	35.27	38.45	20.94	33,372,575						
msn-money	tal	-1.13%	34.87	35.27	-0.40	236,581	35.38	34.75	35.27	38.45	20.94	33.37 mil	12.73	1.18 bil	5.67%	2.00	2.73	
nasdaq-com	tal	1.13%	$ 34.87		0.40	236,581	$ 35.38	$ 34.75	$ 35.27	$ 38.45	$ 20.94	33,373,000	12.77	$ 1,163,716,510	5.67 %	$2.000000	$ 2.73	
optimum	tal	-1.13%	34.87 ( 4:15 pm edt)	35.27	-0.40	236,581	35.38	34.75	35.27	38.45	20.94	33.37m	12.8	1.2b	5.74	2.00	2.73	
paidcontent	tal	-1.134%	34.87 usd	35.27	-0.4000	236,581	35.38	34.75	35.27	38.45	20.94	33,372,575						
pc-quote	tal	-1.13%	34.87	35.27	-0.40	236,581	35.38	34.75	35.27	38.45	20.94	33,755,827	12.87226	1,177,066,000		0.5		
personal-wealth-biz	tal	-1.13%	34.87	35.27	-0.40	236,581	35.38	34.75	35.27	38.45	20.94		12.87		4.82	1.70	2.74	
predictwallstreet	tal	-1.13%	34.87		-0.40	236,581												
raymond-james	tal	-1.13	34.87	35.27	-0.40	236,581	35.38	34.75	34.87	38.45	20.94		12.59				2.77	
renewable-energy-world	tal	-1.134%	34.87 usd	35.27	-0.4000	236,581	35.38	34.75	35.27	38.45	20.94	33,372,575						
screamingmedia	tal	-1.13%	$	open: 35.27	-0.40	2,812	$35.38	$34.75	$35.27	$38.45	$20.94		12.79	$1.18b	5.74%	0.50	2.73	
scroli	tal	%	tal			0												
simple-stock-quotes	tal	-1.13%	last trade: 34.87		change: -0.400								p/e ratio: 12.87					
smartmoney	tal	(-1.13%)	34.87	$35.27	-0.40	236,581	$35.38	$34.75	$35.27	$38.45	$20.94			1,177,100	5.67%	$0.50		
stocknod	tal	-1.134%	34.87 usd	35.27	-0.4000	236,581	35.38	34.75	35.27	38.45	20.94	33,372,575						
stockpickr	tal	-1.13%	$34.87 -0.40 | -1.13%	35.33	-0.40	236.58k	35.38	34.75	35.27	38.45	20.94							
stocksmart	tal	.0 %	$32.39	31.16	0	32,966	33.65	32.38										
stocktwits	tal	-1.11%	34.88		-0.39													
streetinsider-com	tal	1.13%	34.87	$35.27	-0.4	236,581	$35.38	$34.75	$35.27	$38.45	$20.94		12.77				$2.73	
thecramerreport	tal		34.87	35.27	-0.40	236581	35.38	34.75										
thestree	tal	-1.13%	$34.87	35.33	-0.4	236581	35.38	34.75	35.27	-38.45	20.94	3.3372575e7		1.17705072e9				
tickerspy	tal	-1.13%	$34.87	35.27	-0.40	236,581	35.38	34.75	35.27	38.45	20.94		12.9	1.0b	5.67%	$0.50		
tmx-quotemedia	tal	-1.13%	34.870	35.270	-0.400	236,581	35.380	34.750	35.270	38.450	20.940	33,372,575	12.90	1,163,701,690	5.736	0.500 usd	2.73	
updown	tal	-1.13%	$34.87	$35.27	-$0.40	233,069	$35.38	$34.75	$35.27	$38.45	$20.94	33.37b	12.73	$1.15b			2.77	
wallstreetsurvivor	tal	0.98%	34.87	35.27	0.34	233,669	35.38	34.75		38.45	21.09		12.90	$1b	5.70%	1.30 -	1.88	
yahoo-finance	tal	1.13%	34.87	35.27	0.40	236,581	35.38	34.75	35.27	38.45	20.94		12.73	1.16b	5.70%	2.00	2.74	
ycharts-com	tal	-1.11%	34.88		-0.39					38.45	20.94		12.73	1.08b	6.57%		2.74	
zacks	tal	(-1.13%)	34.87		-0.40	vol.  236,581	35.38	34.75		38.45	20.94		12.97	1.18 b	5.67	2.00	2.72	
advfn	mhr	2.96	6.96	6.76	0.2	2429514	7.05	6.71										
barchart	mhr	+2.96%	6.96	6.76	+0.20	2,429,514	7.05	6.71	6.76	8.66	3.75		0.00	$532.09 m			-0.31	
barrons	mhr	2.96%	6.96	6.76	+0.20	2.430m	7.05	6.71				63.92 million		$841.42 million	mhr has not issued dividends in more than 1 year.			
bloomberg	mhr	2.959%	6.960	6.760	0.200	2,429,514	7.050	6.710		8.66	3.75	124.236mil		864.686mil			-0.490	
boston-com	mhr	+2.959%	6.960 usd	6.760	+0.2000	2,429,514	7.050	6.710	6.760	8.660	3.750	124,236,472						
bostonmerchant	mhr	+2.959%	6.960 usd	6.760	+0.2000	2,429,514	7.050	6.710	6.760	8.660	3.750	124,236,472						
business-insider	mhr	+2.959%	6.960 usd	6.760	+0.2000	2,429,514	7.050	6.710	6.760	8.660	3.750	124,236,472						
chron	mhr	+2.959%	6.960 usd	6.760	+0.2000	2,429,514	7.050	6.710	6.760	8.660	3.750	124,236,472						
cio-com	mhr	+2.96%	6.960 usd	6.760	+0.2000	2,429,514	7.050	6.710	6.760	8.660	3.750	124,236,472		865m				
cnn-money	mhr	+2.96%today&rsquo;s change	6.96data as of 4:00pm et	6.75	+0.20	2,429,219	7.05	6.71	6.76				nm	$864.7m				
easystockalterts	mhr	2.96%	6.96	6.76	+0.20	2429514	7.05	6.71	6.76	8.66	3.75						-0.43	
eresearch-fidelity-com	mhr	2.96%	6.9600	6.7600	0.2000	2,429,514	7.0500	6.7100	6.7600	8.6600	3.7500	124,471,000	nm	$841.42m				
finance-abc7-com	mhr	+2.959%	6.960 usd	6.760	+0.2000	2,429,514	7.050	6.710	6.760	8.660	3.750	124,236,472						
finance-abc7chicago-com	mhr	+2.959%	6.960 usd	6.760	+0.2000	2,429,514	7.050	6.710	6.760	8.660	3.750	124,236,472						
financial-content	mhr	+2.959%	6.960 usd	6.760	+0.2000	2,429,514	7.050	6.710	6.760	8.660	3.750	124,236,472						
finapps-forbes-com	mhr	3.0%	$6.96	6.76	0.20	2,429,514	7.05	6.71	6.76	8.66	3.75	124 mil		866 mil	0.0	0.00	-0.31	
finviz	mhr	2.96%	6.96			2,429,514			6.76	-19.63%	85.60%	124.47m		841.42m			-0.41	
fool	mhr	+3.11%	$6.97	$6.76	0.21	2,323,697	$7.05	$6.71	$6.76	$8.66	$3.75		0.00	$865.93m		2.56		
foxbusiness	mhr		$6.96		+0.20	2,441,842			$6.76									
google-finance	mhr	(2.96%)	6.96	6.76	+0.20	2.43m	7.05	6.71		8.66	3.75	124.24m		864.69m			-0.41	
howthemarketworks	mhr	2.959%	6.96	6.76	0.2	2,429,514	7.05	6.71	6.76									
hpcwire	mhr	+2.959%	6.960 usd	6.760	+0.2000	2,429,514	7.050	6.710	6.760	8.660	3.750	124,236,472						
insidestocks	mhr	+2.96%	6.96	6.76	+0.20	2429514	7.05	6.71										
investopedia	mhr	+2.96 %	$6.96	6.76	+0.20				6.76									
investorguide	mhr																	
marketintellisearch	mhr	2.96 %	$6.96	$6.76	0.20	2468.20k	$7.05	$6.71	$6.76			124.47m	0.00	0.84b	0.0 %		-0.41	
marketwatch	mhr	+2.96%	$6.96	open: 6.76	+0.20	13,523	$7.05	$6.71	$6.76	$8.66	$3.75			$841.42m				
minyanville	mhr	+2.959%	6.960 usd	6.760	+0.2000	2,429,514	7.050	6.710	6.760	8.660	3.750	124,236,472						
msn-money	mhr	+2.96%	6.96	6.76	+0.20	2.43 mil	7.05	6.71	6.76	8.66	3.75	124.47 mil	-16.57	841.43 mil			-0.29	
nasdaq-com	mhr	2.96%	$ 6.96		0.20	2,429,514	$ 7.05	$ 6.71	$ 6.76	$ 8.66	$ 3.75	124,236,000		$ 864,682,560			$ -0.31	
optimum	mhr	+2.96%	6.96 ( 4:15 pm edt)	6.76	+0.20	2,429,514	7.05	6.71	6.76	8.66	3.75	124.24m		864.7m			-0.43	
paidcontent	mhr	+2.959%	6.960 usd	6.760	+0.2000	2,429,514	7.050	6.710	6.760	8.660	3.750	124,236,472						
pc-quote	mhr	2.96%	6.96	6.76	0.20	2,441,842	7.05	6.71	6.76	8.66	3.75	120,894,253	-16.09524	841,424,000		0.2135		
personal-wealth-biz	mhr	+2.96%	6.96	6.76		2,441,842	7.05	6.71	6.76	8.66	3.75					0.00	-0.312	
predictwallstreet	mhr	+2.96%	6.96		+0.20	2,429,514												
raymond-james	mhr	2.96	6.96	6.76	0.20	2,429,514	7.05	6.71	6.96	8.66	3.75						-0.43	
renewable-energy-world	mhr	+2.959%	6.960 usd	6.760	+0.2000	2,429,514	7.050	6.710	6.760	8.660	3.750	124,236,472						
screamingmedia	mhr	+2.96%	$	open: 6.76	+0.20	13,523	$7.05	$6.71	$6.76	$8.66	$3.75			$841.42m				
scroli	mhr	%	mhr			0												
simple-stock-quotes	mhr	+2.96%	last trade: 6.96		change: 0.200													
smartmoney	mhr	(2.96%)	6.96	$6.76	0.20	2,429,514	$7.05	$6.71	$6.76	$8.66	$3.75			839,800	0.00%	$0.00		
stocknod	mhr	+2.959%	6.960 usd	6.760	+0.2000	2,429,514	7.050	6.710	6.760	8.660	3.750	124,236,472						
stockpickr	mhr	2.96%	$6.96 0.20 | 2.96%	6.76	0.20	2.43m	7.05	6.71	6.76	8.66	3.75							
stocksmart	mhr	.0 %	$6.855	7.58	0	219,345	7.34	6.855										
stocktwits	mhr	2.96%	6.96		+0.20													
streetinsider-com	mhr	2.96%	6.96	$6.76	+0.20	2,429,514	$7.05	$6.71	$6.76	$8.66	$3.75						$-0.43	
thecramerreport	mhr		6.76	6.76	0.00	2018429	6.76	6.58										
thestree	mhr	2.96%	$6.96	6.76	0.2	2429514	7.05	6.71	6.76	-8.66	3.75	1.24236472e8		8.39838551e8				
tickerspy	mhr	2.96%	$6.96	6.76	+0.20	2,429,514	7.05	6.71	6.76	8.66	3.75		-16.1	524.7m	10.25%	$0.21		
tmx-quotemedia	mhr	2.96%	6.960	6.760	0.200	2,441,842	7.050	6.710	6.760	8.660	3.750	124,236,472		864,685,845			-0.30	
updown	mhr	2.96%	$6.96	$6.76	$0.20	2,429,219	$7.05	$6.71	$6.76	$8.66	$3.75	124.23b		$840m			-0.31	
wallstreetsurvivor	mhr	2.96%	6.96	6.76	0.20	2,429,514	7.05	6.71		8.66	3.75			$840m			-0.25	
yahoo-finance	mhr	2.96%	6.96	6.76	0.20	2,429,514	7.05	6.71	6.76	8.66	3.75			864.68m			-0.31	
ycharts-com	mhr	+2.96%	6.96		+0.20					8.66	0.00			532.09m	0.00%		-0.31	
zacks	mhr	(2.96%)	6.96		0.20	vol.  2,429,514	7.05	6.71		8.66	3.75			841.42 m	0.00	0.00	-.34	
advfn	tif	2.19	81.14	79.36	1.74	1846398	81.57	79.065										
barchart	tif	+2.19%	81.14	79.36	+1.74	1,846,398	81.57	79.07	79.40	81.57	35.17		25.17	$10.34 b	1.48%	$1.16	+3.00	
barrons	tif	2.19%	81.14	79.36	+1.74	1.846m	81.57	79.065				128.41 million		$10.14 billion	1.43%	$0.29		
bloomberg	tif	2.191%	81.140	79.360	1.740	1,846,398	81.570	79.065		81.57	35.81	127.713mil	26.006	10,362.640mil	1.282	0.290 regular cash	3.120	
boston-com	tif	+2.191%	81.14 usd	79.36	+1.740	1,846,398	81.57	79.06	79.40	79.58	35.81	127,713,000						
bostonmerchant	tif	+2.191%	81.14 usd	79.36	+1.740	1,846,398	81.57	79.06	79.40	79.58	35.81	127,713,000						
business-insider	tif	+2.191%	81.14 usd	79.36	+1.740	1,846,398	81.57	79.06	79.40	79.58	35.81	127,713,000						
chron	tif	+2.191%	81.14 usd	79.36	+1.740	1,846,398	81.57	79.06	79.40	79.58	35.81	127,713,000						
cio-com	tif	+2.19%	81.14 usd	79.36	+1.740	1,846,398	81.57	79.06	79.40	79.58	35.81	127,713,000	27.05	10b	1.5	1.16		
cnn-money	tif	+2.19%	81.14	79.16	+1.74	1,846,298	81.57	79.07	79.40				27.0	$10.4b	1.43%			
easystockalterts	tif	2.19%	81.14	79.36	+1.74	1846398	81.57	79.07	79.40	79.58	35.81		27.05				3.00	
eresearch-fidelity-com	tif	2.19%	81.1400	79.3600	1.7400	1,846,398	81.5700	79.0650	79.4000	79.5800	35.8100	127,713,000	26.47	$10.14b	1.46%	$0.290000		
finance-abc7-com	tif	+2.191%	81.14 usd	79.36	+1.740	1,846,398	81.57	79.06	79.40	79.58	35.81	127,713,000						
finance-abc7chicago-com	tif	+2.191%	81.14 usd	79.36	+1.740	1,846,398	81.57	79.06	79.40	79.58	35.81	127,713,000						
financial-content	tif	+2.191%	81.14 usd	79.36	+1.740	1,846,398	81.57	79.06	79.40	79.58	35.81	127,713,000						
finapps-forbes-com	tif	2.2%	$81.14	79.36	1.74	1,846,398	81.57	79.07	79.40	79.58	35.81	128 mil	27.0	10 bil	1.4	1.16	3.00	
finviz	tif	2.19%	81.14			1,846,398			79.40	1.96%	130.72%	127.71m	27.14	10.36b		1.16	2.99	
fool	tif	+2.19%	$81.14	$79.36	1.74	1,846,398	$81.57	$79.07	$79.40	$79.58	$35.81		26.50	$10.36b	1.60%	1.16		
foxbusiness	tif		$81.14		+1.74	1,846,398			$79.40									
google-finance	tif	(2.19%)	81.14	79.36	+1.74	1.85m	81.57	79.07		81.57	35.81	127.71m	27.12	10.36b	1.43	0.29	2.99	
howthemarketworks	tif	3.337%	81.14	79.36	2.62	1,845,692	81.57	79.065	78.52									
hpcwire	tif	+2.191%	81.14 usd	79.36	+1.740	1,846,398	81.57	79.06	79.40	79.58	35.81	127,713,000						
insidestocks	tif	+2.19%	81.14	79.36	+1.74	1845692	81.57	79.07					price earnings ratio: 26.01					
investopedia	tif	+2.19 %	$81.14	79.36	+1.74				79.40									
investorguide	tif	+2.19%	81.14	79.36	+1.74		81.57	79.065		79.58	35.81		26.48	10.363b			2.999	
marketintellisearch	tif	2.19 %	$81.14	$79.36	1.74	1735.90k	$81.57	$79.06	$79.40			127.71m	26.56	10.14b	1.46 %		2.99	
marketwatch	tif	+2.19%	$81.49	open: 79.36	+1.74	21,321	$81.57	$79.07	$79.40	$81.57	$35.81		27.26	$10.14b	1.43%	0.29	2.98	
minyanville	tif	+2.191%	81.14 usd	79.36	+1.740	1,846,298	81.57	79.06	79.40	79.58	35.81	127,713,000						
msn-money	tif	+2.19%	81.14	79.36	+1.74	1.85 mil	81.57	79.07	79.40	79.58	35.81	127.71 mil	26.69	10.14 bil	1.46%	1.16	2.99	
nasdaq-com	tif	2.19%	$ 81.14		1.74	1,846,298	$ 81.57	$ 79.065	$ 79.40	$ 79.58	$ 35.81	127,713,000	27.05	$ 10,362,632,820	1.46 %	$1.160000	$ 3	
optimum	tif	+2.19%	81.14 ( 4:15 pm edt)	79.36	+1.74	1,846,298	81.57	79.06	79.40	79.58	35.81	127.71m	27.0	10.4b	1.23	1.00	3.00	
paidcontent	tif	+2.191%	81.14 usd	79.36	+1.740	1,846,298	81.57	79.06	79.40	79.58	35.81	127,713,000						
pc-quote	tif	2.19%	81.14	79.36	1.74	1,846,398	81.57	79.065	79.4	79.58	35.81	124,974,267	26.11842	10,140,412,000		0.29		
personal-wealth-biz	tif	+2.19%	81.14	79.36		1,846,398	81.57	79.065	79.40	79.58	35.81		26.48		1.31	1.04	2.999	
predictwallstreet	tif	+2.19%	81.14		+1.74	1,846,298												
raymond-james	tif	2.19	81.14	79.36	1.74	1,846,298	81.57	79.07	81.14	79.58	35.81		26.69				3.04	
renewable-energy-world	tif	+2.191%	81.14 usd	79.36	+1.740	1,846,298	81.57	79.06	79.40	79.58	35.81	127,713,000						
screamingmedia	tif	+2.19%	$	open: 79.36	+1.74	21,321	$81.57	$79.07	$79.40	$81.57	$35.81		27.26	$10.14b	1.43%	0.29	2.98	
scroli	tif	2.19%	tif 81.14	79.36	1.74	1,568,361	81.57	79.07	79.40	81.57	35.81		27.12				2.99	
simple-stock-quotes	tif	+2.19%	last trade: 81.14		change: 1.740								p/e ratio: 26.48					
smartmoney	tif	(2.19%)	81.14	$79.36	1.74	1,846,298	$81.57	$79.06	$79.40	$79.58	$35.81			10,140,400	1.46%	$0.29		
stocknod	tif	+2.191%	81.14 usd	79.36	+1.740	1,846,298	81.57	79.06	79.40	79.58	35.81	127,713,000						
stockpickr	tif	2.19%	$81.14 1.74 | 2.19%	79.16	1.74	1.85m	81.57	79.06	79.40	79.58	35.81							
stocksmart	tif	.0 %	$73.31	63.08	0	164,840	74.7799	73.25										
stocktwits	tif	2.20%	81.15		+1.75													
streetinsider-com	tif	2.19%	81.14	$79.36	+1.74	1,846,298	$81.57	$79.07	$79.40	$79.58	$35.81		27.05				$3.00	
thecramerreport	tif		79.40	78.80	+0.88	1617926	79.58	77.92										
thestree	tif	2.19%	$81.14	79.16	1.74	1846398	81.57	79.06	79.4	-79.58	35.81	1.27713e8		1.01404122e10				
tickerspy	tif	2.19%	$81.14	79.36	+1.74	1,846,398	81.57	79.06	79.40	79.58	35.81		26.1	10.1b	1.46%	$0.29		
tmx-quotemedia	tif	2.19%	81.140	79.360	1.740	1,846,398	81.570	79.065	79.400	79.580	35.810	127,713,000	26.50	10,362,632,820	1.461	0.290 usd	3.00	
updown	tif	2.19%	$81.14	$79.36	$1.74	1,822,864	$81.57	$79.07	$79.40	$79.58	$35.81	127.71b	26.15	$10.02b			3.04	
wallstreetsurvivor	tif	3.34%	81.14	79.36	2.62	1,845,692	81.57	79.07		79.58	39.43		26.50	$10b	1.50%	0.95 -	2.87	
yahoo-finance	tif	2.19%	81.14	79.36	1.74	1,846,298	81.57	79.07	79.40	81.57	35.81		27.06	10.36b	1.50%	1.16	3.00	
ycharts-com	tif	+2.20%	81.15		+1.75					79.48	35.81		27.05	10.35b	1.57%		3.00	
zacks	tif	(2.19%)	81.14		1.74	vol.  1,846,298	81.57	79.07		81.57	35.81		25.45	10.14 b	1.46	1.16	3.12	
advfn	tie	-0.33	18.4	18.41	-0.06	1236967	18.55	18.29										
barchart	tie	-0.33%	18.40	18.41	-0.06	1,236,967	18.55	18.29	18.46	22.83	16.03		38.17	$3.32 b	1.64%	$0.30	+0.52	
barrons	tie	0.33%	18.40	18.41	-0.06	1.236m	18.55	18.29				180.40 million		$3.33 billion	1.63%	$0.08		
bloomberg	tie	-0.325%	18.400	18.410	-0.060	1,236,967	18.550	18.290		22.93	16.03	180.174mil	35.385	3,315.206mil	0.408	0.075 regular cash	0.520	
boston-com	tie	-0.3250%	18.40 usd	18.41	-0.0600	1,236,967	18.55	18.29	18.46	22.93	16.03	180,174,253						
bostonmerchant	tie	-0.3250%	18.40 usd	18.41	-0.0600	1,236,967	18.55	18.29	18.46	22.93	16.03	180,174,253						
business-insider	tie	-0.3250%	18.40 usd	18.41	-0.0600	1,236,967	18.55	18.29	18.46	22.93	16.03	180,174,253						
chron	tie	-0.3250%	18.40 usd	18.41	-0.0600	1,236,967	18.55	18.29	18.46	22.93	16.03	180,174,253						
cio-com	tie	-0.33%	18.40 usd	18.41	-0.0600	1,236,967	18.55	18.29	18.46	22.93	16.03	180,174,253	35.38	3b	1.6	0.3		
cnn-money	tie	-0.33%	18.40	18.41	-0.06	1,236,967	18.55	18.29	18.46				35.4	$3.3b	1.63%			
easystockalterts	tie	-0.33%	18.40	18.41	-0.06	1236967	18.55	18.29	18.46	22.93	16.03		35.38				0.52	
eresearch-fidelity-com	tie	-0.33%	18.4000	18.4100	-0.0600	1,236,967	18.5500	18.2900	18.4600	22.9300	16.0300	180,174,000	35.50	$3.33b	1.63%	$0.075000		
finance-abc7-com	tie	-0.3250%	18.40 usd	18.41	-0.0600	1,236,967	18.55	18.29	18.46	22.93	16.03	180,174,253						
finance-abc7chicago-com	tie	-0.3250%	18.40 usd	18.41	-0.0600	1,236,967	18.55	18.29	18.46	22.93	16.03	180,174,253						
financial-content	tie	-0.3250%	18.40 usd	18.41	-0.0600	1,236,967	18.55	18.29	18.46	22.93	16.03	180,174,253						
finapps-forbes-com	tie	-0.3%	$18.40	18.41	-0.06	1,236,967	18.55	18.29	18.46	22.93	16.03	180 mil	35.4	3 bil	1.6	0.30	0.52	
finviz	tie	-0.33%	18.40			1,235,995			18.46	-19.40%	14.78%	180.17m	36.08	3.32b		0.30	0.51	
fool	tie	-0.33%	$18.40	$18.41	-0.06	1,231,095	$18.55	$18.29	$18.46	$22.93	$16.03		35.50	$3.32b	4.20%	0.30		
foxbusiness	tie		$18.40		-0.06	1,236,967			$18.46									
google-finance	tie	(-0.33%)	18.40	18.41	-0.06	1.24m	18.55	18.29		22.93	16.03	180.17m	35.73	3.32b	1.63	0.08	0.51	
howthemarketworks	tie	0.437%	18.4	18.41	0.08	1,235,995	18.55	18.29	18.32									
hpcwire	tie	-0.3250%	18.40 usd	18.41	-0.0600	1,236,967	18.55	18.29	18.46	22.93	16.03	180,174,253						
insidestocks	tie	-0.33%	18.40	18.41	-0.06	1236967	18.55	18.29					price earnings ratio: 35.38					
investopedia	tie	-0.33 %	$18.40	18.41	-0.06				18.46									
investorguide	tie	-0.33%	18.40	18.41	-0.06		18.55	18.29		22.93	16.03		35.91	3.315b			0.514	
marketintellisearch	tie	-0.33 %	$18.40	$18.41	-0.06	1190.10k	$18.55	$18.29	$18.46			180.17m	36.20	3.33b	1.63 %		0.51	
marketwatch	tie	-0.33%	$18.43	open: 18.41	-0.06	5,320	$18.55	$18.29	$18.46	$22.93	$16.03		35.80	$3.33b	1.63%	0.08	0.51	
minyanville	tie	-0.3250%	18.40 usd	18.41	-0.0600	1,236,967	18.55	18.29	18.46	22.93	16.03	180,174,253						
msn-money	tie	-0.33%	18.40	18.41	-0.06	1.24 mil	18.55	18.29	18.46	22.93	16.03	180.17 mil	35.38	3.33 bil	1.63%	0.30	0.52	
nasdaq-com	tie	0.33%	$ 18.40		0.06	1,236,967	$ 18.55	$ 18.29	$ 18.46	$ 22.93	$ 16.03	180,174,000	35.38	$ 3,315,201,600	1.63 %	$0.300000	$ 0.52	
optimum	tie	-0.33%	18.40 ( 4:15 pm edt)	18.41	-0.06	1,236,967	18.55	18.29	18.46	22.93	16.03	180.17m	35.4	3.3b	1.63	0.30	0.52	
paidcontent	tie	-0.3250%	18.40 usd	18.41	-0.0600	1,236,967	18.55	18.29	18.46	22.93	16.03	180,174,253						
pc-quote	tie	-0.33%	18.4	18.41	-0.06	1,236,967	18.55	18.29	18.46	22.93	16.03	180,761,522	35.5	3,326,012,000		0.075		
personal-wealth-biz	tie	-0.33%	18.40	18.41	-0.06	1,236,967	18.55	18.29	18.46	22.93	16.03		35.91		0.41	0.075	0.514	
predictwallstreet	tie	-0.33%	18.40		-0.06	1,236,967												
raymond-james	tie	-0.33	18.40	18.41	-0.06	1,236,967	18.55	18.29	18.40	22.93	16.03		35.39				0.52	
renewable-energy-world	tie	-0.3250%	18.40 usd	18.41	-0.0600	1,236,967	18.55	18.29	18.46	22.93	16.03	180,174,253						
screamingmedia	tie	-0.33%	$	open: 18.41	-0.06	5,320	$18.55	$18.29	$18.46	$22.93	$16.03		35.80	$3.33b	1.63%	0.08	0.51	
scroli	tie	-0.33%	tie 18.40	18.41	-0.06	1,079,082	18.55	18.29	18.46	22.93	16.03		35.73				0.51	
simple-stock-quotes	tie	-0.33%	last trade: 18.40		change: -0.060								p/e ratio: 35.91					
smartmoney	tie	(-0.33%)	18.40	$18.41	-0.06	1,236,967	$18.55	$18.29	$18.46	$22.93	$16.03			3,326,000	1.63%	$0.08		
stocknod	tie	-0.3250%	18.40 usd	18.41	-0.0600	1,236,967	18.55	18.29	18.46	22.93	16.03	180,174,253						
stockpickr	tie	-0.32%	$18.40 -0.06 | -0.32%	18.41	-0.06	1.24m	18.55	18.29	18.46	22.93	16.03							
stocksmart	tie	.0 %	$17.98	17.17	0	115,775	18.65	17.92										
stocktwits	tie	-0.33%	18.40		-0.06													
streetinsider-com	tie	0.33%	18.40	$18.41	-0.06	1,236,967	$18.55	$18.29	$18.46	$22.93	$16.03		35.38				$0.52	
thecramerreport	tie		18.40	18.41	-0.06	1236967	18.55	18.29										
thestree	tie	-0.32%	$18.4	18.41	-0.06	1235995	18.55	18.29	18.46	-22.93	16.03	1.80174253e8		3.32601671e9				
tickerspy	tie	-0.33%	$18.40	18.41	-0.06	1,236,967	18.55	18.29	18.46	22.93	16.03		35.5	3.3b	0.00%	$0.07		
tmx-quotemedia	tie	-0.33%	18.400	18.410	-0.060	1,236,967	18.550	18.290	18.460	22.930	16.030	180,174,253	35.50	3,315,206,255	1.630	0.075 usd	0.52	
updown	tie	-0.33%	$18.40	$18.41	-$0.06	1,231,095	$18.55	$18.29	$18.46	$22.93	$16.03	180.17b	35.82	$3.30b			0.52	
wallstreetsurvivor	tie	0.44%	18.40	18.41	0.08	1,235,995	18.55	18.29		22.93	16.03		35.50	$3b	1.60%		0.45	
yahoo-finance	tie	0.33%	18.40	18.41	0.06	1,236,967	18.55	18.29	18.46	22.93	16.03		35.80	3.32b	1.60%	0.30	0.51	
ycharts-com	tie	-0.33%	18.40		-0.06					22.93	16.03		35.38	3.32b	1.81%		0.52	
zacks	tie	(-0.33%)	18.40		-0.06	vol.  1,236,967	18.55	18.29		22.93	16.03		38.46	3.33 b	1.63	0.30	.48	
advfn	nvax	-5.08	1.87	1.98	-0.1	1427663	2.0	1.84										
barchart	nvax	-5.08%	1.87	1.98	-0.10	1,427,663	2.00	1.84	1.97	3.50	1.84		0.00	$208.64 m			-0.32	
barrons	nvax	5.08%	1.87	1.98	-0.10	1.428m	2.00	1.84				104.77 million		$220.84 million	nvax has not issued dividends in more than 1 year.			
bloomberg	nvax	-5.076%	1.870	1.980	-0.100	1,427,663	2.000	1.840		3.50	1.84	112.100mil		209.628mil			-0.320	
boston-com	nvax	-5.076%	1.870 usd	1.980	-0.1000	1,427,663	2.000	1.840	1.970	3.500	1.940	112,100,284						
bostonmerchant	nvax	-5.076%	1.870 usd	1.980	-0.1000	1,427,663	2.000	1.840	1.970	3.500	1.940	112,100,284						
business-insider	nvax	-5.076%	1.870 usd	1.980	-0.1000	1,427,663	2.000	1.840	1.970	3.500	1.940	112,100,284						
chron	nvax	-5.076%	1.870 usd	1.980	-0.1000	1,427,663	2.000	1.840	1.970	3.500	1.940	112,100,284						
cio-com	nvax	-5.08%	1.870 usd	1.980	-0.1000	1,427,663	2.000	1.840	1.970	3.500	1.940	112,100,284		210m				
cnn-money	nvax	-5.08%today&rsquo;s change	1.87data as of 4:00pm et	1.98	-0.10	1,416,992	2.00	1.84	1.97				nm	$209.6m				
easystockalterts	nvax	-5.05%	1.87	1.98	-0.10	1427663	2.00	1.84	1.97	3.50	1.94						-0.30	
eresearch-fidelity-com	nvax	-5.08%	1.8700	1.9800	-0.1000	1,427,663	2.0000	1.8400	1.9700	3.5000	1.9400	112,100,000	nm	$220.84m				
finance-abc7-com	nvax	-5.076%	1.870 usd	1.980	-0.1000	1,427,663	2.000	1.840	1.970	3.500	1.940	112,100,284						
finance-abc7chicago-com	nvax	-5.076%	1.870 usd	1.980	-0.1000	1,427,663	2.000	1.840	1.970	3.500	1.940	112,100,284						
financial-content	nvax	-5.076%	1.870 usd	1.980	-0.1000	1,427,663	2.000	1.840	1.970	3.500	1.940	112,100,284						
finapps-forbes-com	nvax	-5.1%	$1.87	1.98	-0.10	1,427,663	2.00	1.84	1.97	3.50	1.94	112 mil		210 mil	0.0	0.00	-0.32	
finviz	nvax	-5.08%	1.87			1,427,663			1.97	-46.57%	-3.61%	112.10m		220.84m			-0.32	
fool	nvax	-5.08%	$1.87	$1.98	-0.10	1,427,663	$2.00	$1.84	$1.97	$3.50	$1.94		0.00	$209.63m				
foxbusiness	nvax		$1.87		-0.10	1,430,064			$1.97									
google-finance	nvax	(-5.08%)	1.87	1.98	-0.10	1.43m	2.00	1.84		3.50	1.84	112.10m		209.63m			-0.32	
howthemarketworks	nvax	-7.426%	1.87	1.98	-0.15	1,399,678	2	1.84	2.02									
hpcwire	nvax	-5.076%	1.870 usd	1.980	-0.1000	1,427,663	2.000	1.840	1.970	3.500	1.940	112,100,284						
insidestocks	nvax	-5.08%	1.87	1.98	-0.10	1427663	2.00	1.84										
investopedia	nvax	-5.08 %	$1.87	1.98	-0.10				1.97									
investorguide	nvax	-5.08%	1.87	1.98	-0.10		2.00	1.84		3.50	1.94			208.6m			-0.305	
marketintellisearch	nvax	-5.08 %	$1.87	$1.98	-0.10	1390.90k	$2.00	$1.84	$1.97			112.10m	0.00	0.22b	0.0 %		-0.32	
marketwatch	nvax	-5.08%	$1.88	open: 1.98	-0.10	28,811	$2.00	$1.84	$1.97	$3.50	$1.84			$220.84m				
minyanville	nvax	-5.076%	1.870 usd	1.980	-0.1000	1,427,663	2.000	1.840	1.970	3.500	1.940	112,100,284						
msn-money	nvax	-5.08%	1.87	1.98	-0.10	1.43 mil	2.00	1.84	1.97	3.50	1.94	112.10 mil	-6.03	220.84 mil			-0.32	
nasdaq-com	nvax	5.08%	$ 1.87	$ 1.98	0.10	1,427,663	$ 2	$ 1.84	$ 1.97	$ 3.50	$ 1.94	112,100,000		$ 209,627,000			$ -0.32	
optimum	nvax	-5.08%	1.87 ( 4:00 pm edt)	1.98	-0.10	1,415,423	2.00	1.84	1.97	3.50	1.94	112.10m		209.6m			-0.30	
paidcontent	nvax	-5.076%	1.870 usd	1.980	-0.1000	1,427,663	2.000	1.840	1.970	3.500	1.940	112,100,284						
pc-quote	nvax	-5.08%	1.87	1.98	-0.10	1,427,663	2.0	1.84	1.97	3.50	1.94	118,094,652	-6.35484	220,837,000				
personal-wealth-biz	nvax	-5.08%	1.87	1.98	-0.10	1,430,064	2.00	1.84	1.97	3.50	1.94					0.00	-0.305	
predictwallstreet	nvax	-5.08%	1.87		-0.10	1,427,663												
raymond-james	nvax	-5.08	1.87	1.98	-0.10	1,427,663	2.00	1.84	1.87	3.50	1.94						-0.32	
renewable-energy-world	nvax	-5.076%	1.870 usd	1.980	-0.1000	1,427,663	2.000	1.840	1.970	3.500	1.940	112,100,284						
screamingmedia	nvax	-5.08%	$	open: 1.98	-0.10	28,811	$2.00	$1.84	$1.97	$3.50	$1.84			$220.84m				
scroli	nvax	%	nvax			0												
simple-stock-quotes	nvax	-5.08%	last trade: 1.87		change: -0.100													
smartmoney	nvax	(-5.08%)	1.87	$1.98	-0.10	1,427,663	$2.00	$1.84	$1.97	$3.50	$1.94			220,800	0.00%	$0.00		
stocknod	nvax	-5.076%	1.870 usd	1.980	-0.1000	1,427,663	2.000	1.840	1.970	3.500	1.940	112,100,284						
stockpickr	nvax	-5.08%	$1.87 -0.10 | -5.08%	1.98	-0.10	1.43m	2.00	1.84	1.97	3.50	1.94							
stocksmart	nvax	.0 %	$2.34	2.53	0	301,549	2.4	2.32										
stocktwits	nvax	-5.08%	1.87		-0.10													
streetinsider-com	nvax	5.08%	1.87	$1.98	-0.1	1,427,663	$2.00	$1.84	$1.97	$3.50	$1.94						$-0.30	
thecramerreport	nvax		1.87	1.98	-0.10	885698	2.00	1.85										
thestree	nvax	-5.08%	$1.87	1.98	-0.1	1427663	2.0	1.84	1.97	-3.5	1.94	1.12100284e8		2.20837559e8				
tickerspy	nvax	-5.08%	$1.87	1.98	-0.10	1,411,918	2.00	1.84	1.97	3.50	1.94		-6.4	219.7m	0.00%	$0.00		
tmx-quotemedia	nvax	-5.08%	1.870	1.980	-0.100	1,430,064	2.000	1.840	1.970	3.500	1.940	112,100,284		209,627,531			-0.30	
updown	nvax	-5.08%	$1.87	$1.98	-$0.10	1,397,452	$2.00	$1.84	$1.97	$3.50	$1.94	112.10b		$226m			-0.31	
wallstreetsurvivor	nvax	-7.43%	1.87	1.98	-0.15	1,399,678	2.00	1.84		3.50	1.94			$221m			-0.34	
yahoo-finance	nvax	5.08%	1.87	1.98	0.10	1,427,663	2.00	1.84	1.97	3.50	1.84			208.62m			-0.31	
ycharts-com	nvax	-5.08%	1.87		-0.10					3.50	1.94			208.64m	0.00%		-0.31	
zacks	nvax	(-5.08%)	1.87		-0.10	vol.  1,427,663	2.00	1.84		3.50	1.84			220.84 m	0.00	0.00	-.32	
advfn	kbr	0.82	38.12	37.84	0.31	792112	38.21	37.66										
barchart	kbr	+0.82%	38.12	37.84	+0.31	792,112	38.21	37.66	37.81	38.74	19.40		15.20	$5.77 b	0.53%	$0.20	+2.48	
barrons	kbr	0.82%	38.12	37.84	+0.31	788,708	38.21	37.66				157.00 million		$5.73 billion	0.52%	$0.05		
bloomberg	kbr	0.820%	38.120	37.840	0.310	792,112	38.210	37.660		38.79	19.53	151.552mil	15.309	5,777.179mil	0.525	0.050 regular cash	2.490	
boston-com	kbr	+0.8199%	38.12 usd	37.84	+0.3100	792,112	38.21	37.66	37.81	38.79	19.53	151,552,430						
bostonmerchant	kbr	+0.8199%	38.12 usd	37.84	+0.3100	792,112	38.21	37.66	37.81	38.79	19.53	151,552,430						
business-insider	kbr	+0.8199%	38.12 usd	37.84	+0.3100	792,112	38.21	37.66	37.81	38.79	19.53	151,552,430						
chron	kbr	+0.8199%	38.12 usd	37.84	+0.3100	792,112	38.21	37.66	37.81	38.79	19.53	151,552,430						
cio-com	kbr	+0.82%	38.12 usd	37.84	+0.3100	792,112	38.21	37.66	37.81	38.79	19.53	151,552,430	15.37	6b	0.5	0.2		
cnn-money	kbr	+0.82%	38.12	37.84	+0.31	792,112	38.21	37.66	37.81				15.4	$5.8b	0.52%			
easystockalterts	kbr	0.82%	38.12	37.84	+0.31	792112	38.21	37.66	37.81	38.79	19.53		15.37				2.48	
eresearch-fidelity-com	kbr	0.82%	38.1200	37.8400	0.3100	792,112	38.2100	37.6600	37.8100	38.7900	19.5300	151,552,000	15.25	$5.73b	0.53%	$0.050000		
finance-abc7-com	kbr	+0.8199%	38.12 usd	37.84	+0.3100	792,112	38.21	37.66	37.81	38.79	19.53	151,552,430						
finance-abc7chicago-com	kbr	+0.8199%	38.12 usd	37.84	+0.3100	792,112	38.21	37.66	37.81	38.79	19.53	151,552,430						
financial-content	kbr	+0.8199%	38.12 usd	37.84	+0.3100	792,112	38.21	37.66	37.81	38.79	19.53	151,552,430						
finapps-forbes-com	kbr	0.8%	$38.12	37.84	0.31	792,112	38.21	37.66	37.81	38.79	19.53	152 mil	15.4	6 bil	0.5	0.20	2.48	
finviz	kbr	0.82%	38.12			789,212			37.81	-1.60%	96.48%	151.55m	15.37	5.78b		0.20	2.48	
fool	kbr	+0.82%	$38.12	$37.84	0.31	789,212	$38.21	$37.66	$37.81	$38.79	$19.53		15.20	$5.78b	1.10%	0.20		
foxbusiness	kbr		$38.12		+0.31	792,112			$37.81									
google-finance	kbr	(0.82%)	38.12	37.84	+0.31	792,112.00	38.21	37.66		38.79	19.53	151.55m	15.35	5.78b	0.52	0.05	2.48	
howthemarketworks	kbr	1.141%	38.12	37.84	0.43	788,708	38.21	37.66	37.69									
hpcwire	kbr	+0.8199%	38.12 usd	37.84	+0.3100	792,112	38.21	37.66	37.81	38.79	19.53	151,552,430						
insidestocks	kbr	+0.82%	38.12	37.84	+0.31	788708	38.21	37.66					price earnings ratio: 15.37					
investopedia	kbr	+0.82 %	$38.12	37.84	+0.31				37.81									
investorguide	kbr	+0.82%	38.12	37.84	+0.31		38.21	37.66		38.79	19.53		15.27	5.777b			2.476	
marketintellisearch	kbr	0.82 %	$38.12	$37.84	0.31	749.10k	$38.21	$37.66	$37.81			151.55m	15.25	5.73b	0.53 %		2.48	
marketwatch	kbr	+0.82%	$37.95	open: 37.84	+0.31	4,559	$38.21	$37.66	$37.81	$38.79	$19.53		15.01	$5.73b	0.52%	0.05	2.54	
minyanville	kbr	+0.8199%	38.12 usd	37.84	+0.3100	792,112	38.21	37.66	37.81	38.79	19.53	151,552,430						
msn-money	kbr	+0.82%	38.12	37.84	+0.31	792,112	38.21	37.66	37.81	38.79	19.53	151.55 mil	15.43	5.73 bil	0.53%	0.20	2.48	
nasdaq-com	kbr	0.82%	$ 38.12		0.31	792,112	$ 38.21	$ 37.66	$ 37.81	$ 38.79	$ 19.53	151,552,000	15.37	$ 5,777,162,240	0.53 %	$0.200000	$ 2.48	
optimum	kbr	+0.82%	38.12 ( 4:15 pm edt)	37.84	+0.31	792,112	38.21	37.66	37.81	38.79	19.53	151.55m	15.4	5.8b	0.52	0.20	2.48	
paidcontent	kbr	+0.8199%	38.12 usd	37.84	+0.3100	792,112	38.21	37.66	37.81	38.79	19.53	151,552,430						
pc-quote	kbr	0.82%	38.12	37.84	0.31	792,112	38.21	37.66	37.81	38.79	19.53	150,319,544	15.30769	5,730,181,000		0.05		
personal-wealth-biz	kbr	+0.82%	38.12	37.84		792,112	38.21	37.66	37.81	38.79	19.53		15.27		0.53	0.20	2.476	
predictwallstreet	kbr	+0.82%	38.12		+0.31	792,112												
raymond-james	kbr	0.82	38.12	37.84	0.31	792,112	38.21	37.66	38.12	38.79	19.53		15.31				2.49	
renewable-energy-world	kbr	+0.8199%	38.12 usd	37.84	+0.3100	792,112	38.21	37.66	37.81	38.79	19.53	151,552,430						
screamingmedia	kbr	+0.82%	$	open: 37.84	+0.31	4,559	$38.21	$37.66	$37.81	$38.79	$19.53		15.01	$5.73b	0.52%	0.05	2.54	
scroli	kbr	%	kbr			0												
simple-stock-quotes	kbr	+0.82%	last trade: 38.12		change: 0.310								p/e ratio: 15.27					
smartmoney	kbr	(0.82%)	38.12	$37.84	0.31	792,112	$38.21	$37.66	$37.81	$38.79	$19.53			5,730,200	0.53%	$0.05		
stocknod	kbr	+0.8199%	38.12 usd	37.84	+0.3100	792,112	38.21	37.66	37.81	38.79	19.53	151,552,430						
stockpickr	kbr	0.82%	$38.12 0.31 | 0.82%	37.78	0.31	789.21k	38.21	37.66	37.81	38.79	19.53							
stocksmart	kbr	.0 %	$36.54	30.49	0	70,471	37.53	36.43										
stocktwits	kbr	0.85%	38.13		+0.32													
streetinsider-com	kbr	0.82%	38.12	$37.84	+0.31	792,112	$38.21	$37.66	$37.81	$38.79	$19.53		15.37				$2.48	
thecramerreport	kbr		38.12	37.84	+0.31	792112	38.21	37.66										
thestree	kbr	0.82%	$38.12	37.78	0.31	789212	38.21	37.66	37.81	-38.79	19.53	1.5155243e8		5.730197378e9				
tickerspy	kbr	0.82%	$38.12	37.84	+0.31	789,212	38.21	37.66	37.81	38.79	19.53		15.3	5.7b	0.53%	$0.05		
tmx-quotemedia	kbr	0.82%	38.120	37.840	0.310	792,112	38.210	37.660	37.810	38.790	19.530	151,552,430	15.20	5,777,178,632	0.525	0.050 usd	2.48	
updown	kbr	0.82%	$38.12	$37.84	$0.31	787,908	$38.21	$37.66	$37.81	$38.79	$19.53	151.55b	15.06	$5.71b			2.51	
wallstreetsurvivor	kbr	1.14%	38.12	37.84	0.43	788,708	38.21	37.66		38.79	22.15		15.20	$6b	0.50%	0.20 -	2.07	
yahoo-finance	kbr	0.82%	38.12	37.84	0.31	792,112	38.21	37.66	37.81	38.79	19.53		15.40	5.78b	0.50%	0.20	2.48	
ycharts-com	kbr	+0.85%	38.13		+0.32					38.79	19.53		15.44	5.77b	0.59%		2.47	
zacks	kbr	(0.82%)	38.12		0.31	vol.  792,112	38.21	37.66		38.79	19.53		15.25	5.73 b	0.53	0.20	2.48	
advfn	xprt	0.00	0.0858		0.0													
barchart	xprt	+7.14%	0.0300	0.0280	+0.0020	174,912	0.0320	0.0280	0.0280	2.6600	0.0220		0.0000	$1.14 m			-1.1600	
barrons	xprt			0.028		174,412	0.032	0.028				25.58 million		$2.76 million	xprt has not issued dividends in more than 1 year.			
bloomberg	xprt	7.143%	0.030	0.028	0.002	174,412	0.032	0.028		2.66	0.02	92.231mil		2.767mil			-0.520	
boston-com	xprt	+7.143%	0.0300 usd	0.0280	+0.0020	174,412	0.0320	0.0280	0.0280	0.0925	0.0220	38,227,343						
bostonmerchant	xprt	+7.143%	0.0300 usd	0.0280	+0.0020	174,412	0.0320	0.0280	0.0280	0.0925	0.0220	38,227,343						
business-insider	xprt	+7.143%	0.0300 usd	0.0280	+0.0020	174,412	0.0320	0.0280	0.0280	0.0925	0.0220	38,227,343						
chron	xprt	+7.143%	0.0300 usd	0.0280	+0.0020	174,412	0.0320	0.0280	0.0280	0.0925	0.0220	38,227,343						
cio-com	xprt	+7.14%	0.0300 usd	0.0280	+0.0020	174,412	0.0320	0.0280	0.0280	0.0925	0.0220	38,227,343		1m				
cnn-money	xprt	+7.14%today&rsquo;s change	0.03data as of 3:56pm et	0.03	+0.002	174,412	0.03	0.03	0.03				nm	$1.1m				
easystockalterts	xprt	0.00%	0.09	0.03	+0.00	174412	0.09	0.09	0.09	2.70	0.02						-1.14	
eresearch-fidelity-com	xprt	7.14%	0.0300	0.0280	0.0020	174,412	0.0320	0.0280	0.0280	2.7000	0.0220	92,231,000	nm	$2.58m				
finance-abc7-com	xprt	+7.143%	0.0300 usd	0.0280	+0.0020	174,412	0.0320	0.0280	0.0280	0.0925	0.0220	38,227,343						
finance-abc7chicago-com	xprt	+7.143%	0.0300 usd	0.0280	+0.0020	174,412	0.0320	0.0280	0.0280	0.0925	0.0220	38,227,343						
financial-content	xprt	+7.143%	0.0300 usd	0.0280	+0.0020	174,412	0.0320	0.0280	0.0280	0.0925	0.0220	38,227,343						
finviz	xprt	0.00%	0.03			0			0.03	-98.89%	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	(7.14%)	0.0300	0.03	+0.0020	174,412.00	0.03	0.03		2.70	0.02	38.23m		1.15m			-1.17	
howthemarketworks	xprt	7.143%	0.03	0.028	0.002	174,412	0.032	0.028	0.028									
hpcwire	xprt	+7.143%	0.0300 usd	0.0280	+0.0020	174,412	0.0320	0.0280	0.0280	0.0925	0.0220	38,227,343						
insidestocks	xprt	+7.14%	0.0300	0.0280	+0.0020	174412	0.0320	0.0280										
investopedia	xprt	+7.14 %	$0.03	0.03	+0.00				0.03									
investorguide	xprt		0.00															
marketintellisearch	xprt	-0.6 %	$70.06	$70.76	-0.42	565.60k	$70.76	$69.83	$70.48			38.23m	0.00	0.00b	0.0 %		-1.17	
marketwatch	xprt	+7.14%	$0.03	open: 0.03	+0.0020	174,412	$0.03	$0.03	$0.03	$0.09	$0.02			$2.76m				
minyanville	xprt	+7.143%	0.0300 usd	0.0280	+0.0020	174,412	0.0320	0.0280	0.0280	0.0925	0.0220	38,227,343						
msn-money	xprt		0.09						0.09	3.69	0.07		-0.08					
nasdaq-com	xprt	7.14%	$ 0.03		0.002	174,412	$ 0.032	$ 0.028	$ 0.028								$ -1.16	
optimum	xprt	+7.14%	0.03 ( 3:56 pm edt)	0.03	+0.00	174,412	0.03	0.03	0.03	2.70	0.02	38.23m	-0.0	1.1m			-1.14	
paidcontent	xprt	+7.143%	0.0300 usd	0.0280	+0.0020	174,412	0.0320	0.0280	0.0280	0.0925	0.0220	38,227,343						
pc-quote	xprt	0.00%	0.03	0.028	0.00	174,412	0.032	0.028	0.028	2.70	0.02	86,083,333	-0.02478	2,583,000				
personal-wealth-biz	xprt					0												
predictwallstreet	xprt	+7.14%	0.03		+0.0020	174,412												
raymond-james	xprt	7.14	0.03	0.03	0.00	174,412	0.03	0.03	0.03	2.66	0.02						-1.14	
renewable-energy-world	xprt	+7.143%	0.0300 usd	0.0280	+0.0020	174,412	0.0320	0.0280	0.0280	0.0925	0.0220	38,227,343						
screamingmedia	xprt	+7.14%	$	open: 0.03	+0.0020	174,412	$0.03	$0.03	$0.03	$0.09	$0.02			$2.76m				
scroli	xprt	%	xprt			0												
simple-stock-quotes	xprt		last trade: 0.00		change: 0.000													
smartmoney	xprt	(7.14%)	0.03	$0.03	0.00	174,412	$0.03	$0.03	$0.03	$2.70	$0.02				0.00%	$0.00		
stocknod	xprt	+7.143%	0.0300 usd	0.0280	+0.0020	174,412	0.0320	0.0280	0.0280	0.0925	0.0220	38,227,343						
stockpickr	xprt	7.14%	$0.03 0.00 | 7.14%	0.03	0.00	174.41k	0.03	0.03	0.03	2.70	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		174,412	$0.09	$0.09	$0.09	$2.70	$0.02						$-1.14	
thecramerreport	xprt		0.00															
thestree	xprt	7.14%	$0.03	0.03	0.0	174412	0.03	0.03	0.03	-2.7	0.02	3.8227343e7		3279906.0				
tickerspy	xprt	7.14%	$0.03	0.03	0.00	174,412	0.03	0.03	0.03	2.70	0.02		-0.0	1.0m	0.00%	$0.00		
tmx-quotemedia	xprt	7.14%	0.030	0.028	0.002	174,412	0.032	0.028	0.028	2.660	0.022	38,227,343		1,146,820			-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.  174,412	0.03	0.03		2.72	0.02			1.07 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	18.52	13,825,568						
bostonmerchant	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	18.52	13,825,568						
business-insider	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	18.52	13,825,568						
chron	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	18.52	13,825,568						
cio-com	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	18.52	13,825,568	38.79	526m				
cnn-money	apsg																	
easystockalterts	apsg	0.00%	38.01	0.04	+0.00	11000	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	18.52	13,825,568						
finance-abc7chicago-com	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	18.52	13,825,568						
financial-content	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	18.52	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	18.52	13,825,568						
insidestocks	apsg																	
investorguide	apsg		0.00															
marketintellisearch	apsg	0.19 %	$10.37	$10.36	0.02	18.80k	$10.37	$10.12	$10.35						%			
marketwatch	apsg																	
minyanville	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	18.52	13,825,568						
msn-money	apsg																	
paidcontent	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	18.52	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	18.52	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	18.52	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	$0.04		11,000	$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	-1.13	56.19	56.72	-0.64	3105662	56.9	55.91										
barchart	mhs	-1.13%	56.19	56.72	-0.64	3,105,662	56.90	55.91	56.83	65.39	43.45		15.88	$22.78 b			+3.30	
barrons	mhs	1.13%	56.19	56.72	-0.64	3.102m	56.90	55.91				451.80 million		$22.72 billion	mhs has not issued dividends in more than 1 year.			
bloomberg	mhs	-1.126%	56.190	56.720	-0.640	3,105,662	56.900	55.910		65.39	43.45	399.799mil	17.027	22,464.720mil			3.300	
boston-com	mhs	-1.126%	56.19 usd	56.72	-0.6400	3,105,662	56.90	55.91	56.83	65.39	43.45	399,799,325						
bostonmerchant	mhs	-1.126%	56.19 usd	56.72	-0.6400	3,105,662	56.90	55.91	56.83	65.39	43.45	399,799,325						
business-insider	mhs	-1.126%	56.19 usd	56.72	-0.6400	3,105,662	56.90	55.91	56.83	65.39	43.45	399,799,325						
chron	mhs	-1.126%	56.19 usd	56.72	-0.6400	3,105,662	56.90	55.91	56.83	65.39	43.45	399,799,325						
cio-com	mhs	-1.13%	56.19 usd	56.72	-0.6400	3,105,662	56.90	55.91	56.83	65.39	43.45	399,799,325	17.03	22b				
cnn-money	mhs	-1.13%	56.19	56.72	-0.64	3,101,988	56.90	55.91	56.83				17.0	$22.5b				
easystockalterts	mhs	-1.13%	56.19	56.72	-0.64	3105662	56.90	55.91	56.83	65.39	43.45		17.03				3.30	
eresearch-fidelity-com	mhs	-1.13%	56.1900	56.7200	-0.6400	3,105,662	56.9000	55.9100	56.8300	65.3900	43.4500	399,799,000	17.22	$22.72b				
finance-abc7-com	mhs	-1.126%	56.19 usd	56.72	-0.6400	3,105,662	56.90	55.91	56.83	65.39	43.45	399,799,325						
finance-abc7chicago-com	mhs	-1.126%	56.19 usd	56.72	-0.6400	3,105,662	56.90	55.91	56.83	65.39	43.45	399,799,325						
financial-content	mhs	-1.126%	56.19 usd	56.72	-0.6400	3,105,662	56.90	55.91	56.83	65.39	43.45	399,799,325						
finapps-forbes-com	mhs	-1.1%	$56.19	56.72	-0.64	3,105,662	56.90	55.91	56.83	65.39	43.45	400 mil	17.0	22 bil	0.0	0.00	3.30	
finviz	mhs	-1.13%	56.19			3,105,662			56.83	-14.07%	29.32%	399.80m	16.98	22.46b			3.31	
fool	mhs	-1.13%	$56.19	$56.72	-0.64	3,105,662	$56.90	$55.91	$56.83	$65.39	$43.45		17.20	$22.46b				
foxbusiness	mhs		$56.19		-0.64	3,148,187			$56.83									
google-finance	mhs	(-1.13%)	56.19	56.72	-0.64	3.11m	56.90	55.91		65.39	43.45	399.80m	16.99	22.46b			3.31	
howthemarketworks	mhs	-0.584%	56.19	56.72	-0.33	3,101,988	56.9	55.91	56.52									
hpcwire	mhs	-1.126%	56.19 usd	56.72	-0.6400	3,105,662	56.90	55.91	56.83	65.39	43.45	399,799,325						
insidestocks	mhs	-1.13%	56.19	56.72	-0.64	3101988	56.90	55.91					price earnings ratio: 15.65					
investopedia	mhs	-1.13 %	$56.19	56.72	-0.64				56.83									
investorguide	mhs	-1.13%	56.19	56.72	-0.64		56.90	55.91		65.39	43.45		17.22	22.465b			3.301	
marketintellisearch	mhs	-1.13 %	$56.19	$56.72	-0.64	3025.00k	$56.90	$55.91	$56.83			399.80m	17.17	22.72b	0.0 %		3.31	
marketwatch	mhs	-1.13%	$56.19	open: 56.72	-0.64	36,104	$56.90	$55.91	$56.83	$65.39	$43.45		16.16	$22.72b			3.48	
minyanville	mhs	-1.126%	56.19 usd	56.72	-0.6400	3,105,662	56.90	55.91	56.83	65.39	43.45	399,799,325						
msn-money	mhs	-1.13%	56.19	56.72	-0.64	3.11 mil	56.90	55.91	56.83	65.39	43.45	399.80 mil	17.08	22.72 bil			3.31	
nasdaq-com	mhs	1.13%	$ 56.19		0.64	3,105,662	$ 56.90	$ 55.91	$ 56.83	$ 65.39	$ 43.45	399,799,000	17.03	$ 22,464,705,810			$ 3.30	
optimum	mhs	-1.13%	56.19 ( 4:15 pm edt)	56.72	-0.64	3,105,662	56.90	55.91	56.83	65.39	43.45	399.80m	17.0	22.5b			3.30	
paidcontent	mhs	-1.126%	56.19 usd	56.72	-0.6400	3,105,662	56.90	55.91	56.83	65.39	43.45	399,799,325						
pc-quote	mhs	-1.13%	56.19	56.72	-0.64	3,105,662	56.9	55.91	56.83	65.39	43.45	404,352,696	17.27356	22,720,578,000				
personal-wealth-biz	mhs	-1.13%	56.19	56.72	-0.64	3,148,187	56.90	55.91	56.83	65.39	43.45		17.22			0.00	3.301	
predictwallstreet	mhs	-1.13%	56.19		-0.64	3,105,662												
raymond-james	mhs	-1.13	56.19	56.72	-0.64	3,105,662	56.90	55.91	56.19	65.39	43.45		16.67				3.37	
renewable-energy-world	mhs	-1.126%	56.19 usd	56.72	-0.6400	3,105,662	56.90	55.91	56.83	65.39	43.45	399,799,325						
screamingmedia	mhs	-1.13%	$	open: 56.72	-0.64	36,104	$56.90	$55.91	$56.83	$65.39	$43.45		16.16	$22.72b			3.48	
scroli	mhs	-1.13%	mhs 56.19	56.72	-0.64	2,754,020	56.90	55.91	56.83	65.39	43.45		16.99				3.31	
simple-stock-quotes	mhs	-1.13%	last trade: 56.19		change: -0.640								p/e ratio: 17.22					
smartmoney	mhs	(-1.13%)	56.19	$56.72	-0.64	3,105,662	$56.90	$55.91	$56.83	$65.39	$43.45			22,720,600	0.00%	$0.00		
stocknod	mhs	-1.126%	56.19 usd	56.72	-0.6400	3,105,662	56.90	55.91	56.83	65.39	43.45	399,799,325						
stockpickr	mhs	-1.13%	$56.19 -0.64 | -1.13%	56.72	-0.64	3.11m	56.90	55.91	56.83	65.39	43.45							
stocksmart	mhs	.0 %	$60.26	61.49	0	224,602	60.345	59.32										
stocktwits	mhs	-1.13%	56.19		-0.64													
streetinsider-com	mhs	1.13%	56.19	$56.72	-0.64	3,105,662	$56.90	$55.91	$56.83	$65.39	$43.45		17.03				$3.30	
thecramerreport	mhs		56.19	56.72	-0.64	3105662	56.90	55.91										
thestree	mhs	-1.13%	$56.19	56.72	-0.64	3105662	56.9	55.91	56.83	-65.39	43.45	3.99799325e8		2.272059564e10				
tickerspy	mhs	-1.13%	$56.19	56.72	-0.64	3,105,662	56.90	55.91	56.83	65.39	43.45		17.3	22.7b	0.00%	$0.00		
tmx-quotemedia	mhs	-1.13%	56.190	56.720	-0.640	3,148,187	56.900	55.910	56.830	65.390	43.450	399,799,325	17.20	22,464,724,072			3.30	
updown	mhs	-1.13%	$56.19	$56.72	-$0.64	3,062,694	$56.90	$55.91	$56.83	$65.39	$43.45	399.79b	16.87	$22.59b			3.37	
wallstreetsurvivor	mhs	-0.58%	56.19	56.72	-0.33	3,101,988	56.90	55.91		65.39	43.45		17.20	$23b			3.16	
yahoo-finance	mhs	1.13%	56.19	56.72	0.64	3,105,662	56.90	55.91	56.83	65.39	43.45		17.02	22.46b			3.30	
ycharts-com	mhs	-1.13%	56.19		-0.64					65.39	43.45		17.08	22.78b	0.00%		3.29	
zacks	mhs	(-1.13%)	56.19		-0.64	vol.  3,105,662	56.90	55.91		65.39	43.45		15.96	22.72 b	0.00	0.00	3.56	
advfn	kbh	-2.26	9.94	10.02	-0.23	8296312	10.07	9.58										
barchart	kbh	-2.26%	9.94	10.00	-0.23	8,296,312	10.07	9.58	10.17	15.96	9.29		0.00	$765.08 m	2.56%	$0.25	-1.28	
barrons	kbh	2.26%	9.94	10.02	-0.23	8.287m	10.07	9.58				76.89 million		$782.83 million	2.52%	$0.06		
bloomberg	kbh	-2.262%	9.940	10.020	-0.230	8,296,312	10.070	9.580		16.11	9.43	76.974mil		765.118mil	2.518	0.062 regular cash	-0.250	
boston-com	kbh	-2.262%	9.940 usd	10.02	-0.2300	8,296,312	10.07	9.580	10.17	16.11	9.430	76,973,675						
bostonmerchant	kbh	-2.262%	9.940 usd	10.02	-0.2300	8,296,312	10.07	9.580	10.17	16.11	9.430	76,973,675						
business-insider	kbh	-2.262%	9.940 usd	10.02	-0.2300	8,296,312	10.07	9.580	10.17	16.11	9.430	76,973,675						
chron	kbh	-2.262%	9.940 usd	10.02	-0.2300	8,296,312	10.07	9.580	10.17	16.11	9.430	76,973,675						
cio-com	kbh	-2.26%	9.940 usd	10.02	-0.2300	8,296,312	10.07	9.580	10.17	16.11	9.430	76,973,675		765m	2.5	0.25		
cnn-money	kbh	-2.26%	9.94	10.02	-0.23	8,296,312	10.07	9.58	10.17				nm	$765.1m	2.52%			
easystockalterts	kbh	-2.30%	9.94	10.02	-0.23	8296312	10.07	9.58	10.17	16.11	9.43						-1.68	
eresearch-fidelity-com	kbh	-2.26%	9.9400	10.0200	-0.2300	8,296,312	10.0700	9.5800	10.1700	16.1100	9.4300	88,053,000	nm	$895.50m	2.46%	$0.062500		
finance-abc7-com	kbh	-2.262%	9.940 usd	10.02	-0.2300	8,296,312	10.07	9.580	10.17	16.11	9.430	76,973,675						
finance-abc7chicago-com	kbh	-2.262%	9.940 usd	10.02	-0.2300	8,296,312	10.07	9.580	10.17	16.11	9.430	76,973,675						
financial-content	kbh	-2.262%	9.940 usd	10.02	-0.2300	8,296,312	10.07	9.580	10.17	16.11	9.430	76,973,675						
finapps-forbes-com	kbh	-2.3%	$9.94	10.02	-0.23	8,296,312	10.07	9.58	10.17	16.11	9.43	88 mil		875 mil	2.5	0.25	-2.17	
finviz	kbh	-2.26%	9.94			8,296,312			10.17	-37.70%	7.12%	88.05m		875.22m		0.25	-2.17	
fool	kbh	-2.26%	$9.94	$10.02	-0.23	8,296,312	$10.07	$9.58	$10.17	$16.11	$9.43		0.00	$765.12m	1.50%	0.25		
foxbusiness	kbh		$9.94		-0.23	8,296,553			$10.17									
google-finance	kbh	(-2.26%)	9.94	10.02	-0.23	8.30m	10.07	9.58		16.11	9.43	88.05m		875.25m	2.52	0.06	-2.17	
howthemarketworks	kbh	1.636%	9.94	10.02	0.16	8,286,658	10.07	9.58	9.78									
hpcwire	kbh	-2.262%	9.940 usd	10.02	-0.2300	8,296,312	10.07	9.580	10.17	16.11	9.430	76,973,675						
insidestocks	kbh	-2.26%	9.94	10.00	-0.23	8287697	10.07	9.58										
investopedia	kbh	-2.26 %	$9.94	10.02	-0.23				10.17									
investorguide	kbh	-2.46%	9.92	10.02	-0.25		10.07	9.58		16.11	9.43			763.7m			-2.168	
marketintellisearch	kbh	-2.26 %	$9.94	$10.02	-0.23	8246.70k	$10.07	$9.58	$10.17			88.05m	0.00	0.90b	2.46 %		-2.17	
marketwatch	kbh	-2.26%	$9.90	open: 10.02	-0.23	16,414	$10.07	$9.58	$10.17	$16.11	$9.43			$782.83m	2.52%	0.06		
minyanville	kbh	-2.262%	9.940 usd	10.02	-0.2300	8,296,312	10.07	9.580	10.17	16.11	9.430	76,973,675						
msn-money	kbh	-2.26%	9.94	10.02	-0.23	8.3 mil	10.07	9.58	10.17	16.11	9.43	88.05 mil	-4.58	895.5 mil	2.46%	0.25	-2.17	
nasdaq-com	kbh	2.26%	$ 9.94		0.23	8,296,312	$ 10.07	$ 9.58	$ 10.17	$ 16.11	$ 9.43	88,053,000		$ 875,246,820	2.46 %	$0.250000	$ -2.17	
optimum	kbh	-2.26%	9.94 ( 4:15 pm edt)	10.02	-0.23	8,296,312	10.07	9.58	10.17	16.11	9.43	76.97m		765.1m	2.52	0.25	-1.68	
paidcontent	kbh	-2.262%	9.940 usd	10.02	-0.2300	8,296,312	10.07	9.580	10.17	16.11	9.430	76,973,675						
pc-quote	kbh	-2.26%	9.94	10.02	-0.23	8,296,312	10.07	9.58	10.17	16.11	9.43	78,755,091	-4.68664	782,826,000		0.0625		
personal-wealth-biz	kbh	-2.26%	9.94	10.02	-0.23	8,296,553	10.07	9.58	10.17	16.11	9.43				2.48	0.252	-2.168	
predictwallstreet	kbh	-2.26%	9.94		-0.23	8,296,312												
raymond-james	kbh	-2.26	9.94	10.02	-0.23	8,296,312	10.07	9.58	9.94	16.11	9.43						-2.17	
renewable-energy-world	kbh	-2.262%	9.940 usd	10.02	-0.2300	8,296,312	10.07	9.580	10.17	16.11	9.430	76,973,675						
screamingmedia	kbh	-2.26%	$	open: 10.02	-0.23	16,414	$10.07	$9.58	$10.17	$16.11	$9.43			$782.83m	2.52%	0.06		
scroli	kbh	%	kbh			0												
simple-stock-quotes	kbh	-2.26%	last trade: 9.94		change: -0.230													
smartmoney	kbh	(-2.26%)	9.94	$10.02	-0.23	8,296,312	$10.07	$9.58	$10.17	$16.11	$9.43			782,800	2.46%	$0.06		
stocknod	kbh	-2.262%	9.940 usd	10.02	-0.2300	8,296,312	10.07	9.580	10.17	16.11	9.430	76,973,675						
stockpickr	kbh	-2.26%	$9.94 -0.23 | -2.26%	10.00	-0.23	8.30m	10.07	9.58	10.17	16.11	9.43							
stocksmart	kbh	.0 %	$11.84	13.44	0	309,270	12.25	11.81										
stocktwits	kbh	-2.46%	9.92		-0.25													
streetinsider-com	kbh	2.26%	9.94	$10.02	-0.23	8,296,312	$10.07	$9.58	$10.17	$16.11	$9.43						$-1.68	
thecramerreport	kbh		9.94	10.02	-0.23	8296312	10.07	9.58										
thestree	kbh	-2.26%	$9.94	10.0	-0.23	8296312	10.07	9.58	10.17	-16.11	9.43	7.6973675e7		7.82822275e8				
tickerspy	kbh	-2.26%	$9.94	10.02	-0.23	8,296,312	10.07	9.58	10.17	16.11	9.43		-4.7	782.8m	2.46%	$0.06		
tmx-quotemedia	kbh	-2.26%	9.940	10.020	-0.230	8,296,553	10.070	9.580	10.170	16.110	9.430	76,973,675		765,118,330	2.458	0.063 usd	-2.17	
updown	kbh	-2.26%	$9.94	$10.02	-$0.23	8,279,558	$10.07	$9.58	$10.17	$16.11	$9.43	76.97b		$753m			-1.68	
wallstreetsurvivor	kbh	1.64%	9.94	10.02	0.16	8,286,658	10.07	9.58		16.11	9.43			$783m	2.50%	0.25 -	-0.90	
yahoo-finance	kbh	2.26%	9.94	10.02	0.23	8,296,312	10.07	9.58	10.17	16.11	9.43			765.28m	2.50%	0.25	-2.17	
ycharts-com	kbh	-2.46%	9.92		-0.25					16.11	9.43			763.54m	2.26%		-2.17	
zacks	kbh	(-2.26%)	9.94		-0.23	vol.  8,296,312	10.07	9.58		16.11	9.43			782.83 m	2.46	0.25	-1.28	
advfn	akam	-0.98	31.18	31.35	-0.31	2753669	31.49	30.95										
barchart	akam	-0.98%	31.18	31.35	-0.31	2,664,832	31.49	30.95	31.49	54.65	28.69		29.97	$5.84 b			+0.94	
barrons	akam	0.98%	31.18	31.35	-0.31	2.748m	31.49	30.95				190.65 million		$5.88 billion	akam has not issued dividends in more than 1 year.			
bloomberg	akam	-0.984%	31.180	31.350	-0.310	2,753,869	31.490	30.950		54.65	28.69	186.707mil	33.170	5,821.524mil			0.940	
boston-com	akam	-0.9844%	31.18 usd	31.35	-0.3100	2,750,690	31.49	30.95	31.49	54.65	28.69	186,706,999						
bostonmerchant	akam	-0.9844%	31.18 usd	31.35	-0.3100	2,750,690	31.49	30.95	31.49	54.65	28.69	186,706,999						
business-insider	akam	-0.9844%	31.18 usd	31.35	-0.3100	2,750,690	31.49	30.95	31.49	54.65	28.69	186,706,999						
chron	akam	-0.9844%	31.18 usd	31.35	-0.3100	2,750,690	31.49	30.95	31.49	54.65	28.69	186,706,999						
cio-com	akam	-0.98%	31.18 usd	31.35	-0.3100	2,750,690	31.49	30.95	31.49	54.65	28.69	186,706,999	33.17	6b				
cnn-money	akam	-0.98%	31.18	31.35	-0.31	2,748,553	31.49	30.95	31.49				33.2	$5.8b				
easystockalterts	akam	-0.96%	31.19	31.35	-0.30	2665132	31.49	30.95	31.49	54.65	28.69		33.18				0.94	
eresearch-fidelity-com	akam	-0.98%	31.1800	31.3500	-0.3100	2,753,669	31.4900	30.9500	31.4900	54.6500	28.6900	186,707,000	33.50	$5.88b				
finance-abc7-com	akam	-0.9844%	31.18 usd	31.35	-0.3100	2,750,690	31.49	30.95	31.49	54.65	28.69	186,706,999						
finance-abc7chicago-com	akam	-0.9844%	31.18 usd	31.35	-0.3100	2,750,690	31.49	30.95	31.49	54.65	28.69	186,706,999						
financial-content	akam	-0.9844%	31.18 usd	31.35	-0.3100	2,750,690	31.49	30.95	31.49	54.65	28.69	186,706,999						
finapps-forbes-com	akam	-1.0%	$31.18	31.35	-0.31	2,753,669	31.49	30.95	31.49	54.65	28.69	187 mil	33.2	6 bil	0.0	0.00	0.94	
finviz	akam	-0.98%	31.18			2,753,469			31.49	-42.95%	8.68%	186.71m	33.15	5.88b			0.95	
fool	akam	-0.94%	$31.19	$31.35	-0.29	2,445,161	$31.49	$30.95	$31.49	$54.65	$28.69		33.50	$5.82b				
foxbusiness	akam		$31.18		-0.31	2,759,311			$31.49									
google-finance	akam	(-0.98%)	31.18	31.35	-0.31	2.75m	31.49	30.95		54.65	28.69	186.71m	32.85	5.82b			0.95	
howthemarketworks	akam	-0.922%	31.18	31.35	-0.29	2,750,690	31.49	30.95	31.47									
hpcwire	akam	-0.9844%	31.18 usd	31.35	-0.3100	2,750,690	31.49	30.95	31.49	54.65	28.69	186,706,999						
insidestocks	akam	-0.98%	31.18	31.35	-0.31	2581492	31.49	30.95					price earnings ratio: 21.36					
investopedia	akam	-0.98 %	$31.18	31.35	-0.31				31.49									
investorguide	akam	-0.98%	31.18	31.34	-0.31		31.49	30.95		54.65	31.58		33.32	5.822b			0.945	
marketintellisearch	akam	-0.92 %	$31.20	$31.35	-0.29	2712.10k	$31.49	$30.95	$31.49			186.71m	33.15	5.88b	0.0 %		0.95	
marketwatch	akam	-0.98%	$31.22	open: 31.35	-0.31	9,619	$31.49	$30.95	$31.49	$54.65	$28.69		32.98	$5.88b			0.95	
minyanville	akam	-0.9844%	31.18 usd	31.35	-0.3100	2,750,690	31.49	30.95	31.49	54.65	28.69	186,706,999						
msn-money	akam	-0.98%	31.18	31.35	-0.31	2.75 mil	31.49	30.95	31.49	54.65	28.69	186.71 mil	33.17	5.88 bil			0.95	
nasdaq-com	akam	0.98%	$ 31.18	$ 31.35	0.31	2,748,553	$ 31.49	$ 30.95	$ 31.49	$ 54.65	$ 28.69	186,707,000	33.17	$ 5,821,524,260			$ 0.94	
optimum	akam	-0.98%	31.18 ( 3:55 pm edt)	31.35	-0.31	2,571,447	31.49	30.95	31.49	54.65	28.69	186.71m	33.2	5.8b			0.94	
paidcontent	akam	-0.9844%	31.18 usd	31.35	-0.3100	2,750,690	31.49	30.95	31.49	54.65	28.69	186,706,999						
pc-quote	akam	-0.98%	31.18	31.35	-0.31	2,760,121	31.49	30.95	31.49	54.65	28.69	188,563,287	33.5	5,879,403,000				
personal-wealth-biz	akam	-0.98%	31.18	31.34	-0.31	2,759,111	31.49	30.95	31.49	54.65	31.58		33.32			0.00	0.945	
predictwallstreet	akam	-1.52%	31.01		-0.48	2,154,703												
raymond-james	akam	-0.98	31.18	31.35	-0.31	2,753,669	31.49	30.95	31.18	54.65	28.69		31.18				1.00	
renewable-energy-world	akam	-0.9844%	31.18 usd	31.35	-0.3100	2,750,690	31.49	30.95	31.49	54.65	28.69	186,706,999						
screamingmedia	akam	-0.98%	$	open: 31.35	-0.31	14,735	$31.49	$30.95	$31.49	$54.65	$28.69		32.98	$5.88b			0.95	
scroli	akam	-0.98%	akam 31.18	31.35	-0.31	2,496,254	31.49	30.95	31.49	54.65	28.69		32.85				0.95	
simple-stock-quotes	akam	-0.98%	last trade: 31.18		change: -0.310								p/e ratio: 33.32					
smartmoney	akam	(-0.98%)	31.18	$31.35	-0.31	2,753,669	$31.49	$30.95	$31.49	$54.65	$28.69			5,879,400	0.00%	$0.00		
stocknod	akam	-0.9844%	31.18 usd	31.35	-0.3100	2,750,690	31.49	30.95	31.49	54.65	28.69	186,706,999						
stockpickr	akam	-0.98%	$31.18 -0.31 | -0.98%	31.35	-0.31	2.75m	31.49	30.95	31.49	54.65	28.69							
stocksmart	akam	.0 %	$33.25	47.56	0	531,043	34.4	33.22										
stocktwits	akam	-0.95%	31.19		-0.30													
streetinsider-com	akam	0.95%	31.19	$31.35	-0.3	2,665,132	$31.49	$30.95	$31.49	$54.65	$28.69		33.18				$0.94	
thecramerreport	akam		31.18	31.34	-0.31	2753469	31.49	30.95										
thestree	akam	-0.98%	$31.18	31.35	-0.31	2747900	31.49	30.95	31.49	-54.65	28.69	1.86706999e8		5.879403399e9				
tickerspy	akam	-0.98%	$31.18	31.35	-0.31	2,748,553	31.49	30.95	31.49	54.65	28.69		33.5	5.8b	0.00%	$0.00		
tmx-quotemedia	akam	-0.98%	31.180	31.350	-0.310	2,758,811	31.490	30.950	31.490	54.650	28.690	186,706,999	33.50	5,821,524,229			0.94	
updown	akam	-0.98%	$31.18	$31.35	-$0.31	2,747,900	$31.49	$30.95	$31.49	$54.65	$28.69	186.70b	31.54	$5.87b			1.00	
wallstreetsurvivor	akam	-0.92%	31.18	31.35	-0.29	2,745,574	31.49	30.95		54.65	28.69		33.50	$6b			0.90	
yahoo-finance	akam	0.98%	31.18	31.34	0.31	2,753,469	31.49	30.95	31.49	54.65	28.69		32.99	5.82b			0.95	
ycharts-com	akam	-0.95%	31.19		-0.30					54.65	28.69		33.18	5.84b	0.00%		0.94	
zacks	akam	(-0.98%)	31.18		-0.31	vol.  2,753,669	31.49	30.95		54.65	28.69		29.99	5.88 b	0.00	0.00	1.05	
advfn	dgi	-0.50	25.63	25.74	-0.13	274194	25.85	25.425										
barchart	dgi	-0.50%	25.63	25.74	-0.13	274,194	25.85	25.43	25.76	33.16	23.31		317.63	$1.18 b			+0.04	
barrons	dgi	0.50%	25.63	25.74	-0.13	270,293	25.85	25.425				46.10 million		$1.19 billion	dgi has not issued dividends in more than 1 year.			
bloomberg	dgi	-0.505%	25.630	25.740	-0.130	274,194	25.850	25.425		33.16	23.31	46.195mil	640.750	1,183.990mil			0.040	
boston-com	dgi	-0.5047%	25.63 usd	25.74	-0.1300	274,194	25.85	25.43	25.76	33.16	23.31	46,195,469						
bostonmerchant	dgi	-0.5047%	25.63 usd	25.74	-0.1300	274,194	25.85	25.43	25.76	33.16	23.31	46,195,469						
business-insider	dgi	-0.5047%	25.63 usd	25.74	-0.1300	274,194	25.85	25.43	25.76	33.16	23.31	46,195,469						
chron	dgi	-0.5047%	25.63 usd	25.74	-0.1300	274,194	25.85	25.43	25.76	33.16	23.31	46,195,469						
cio-com	dgi	-0.50%	25.63 usd	25.74	-0.1300	274,194	25.85	25.43	25.76	33.16	23.31	46,195,469	640.75	1b				
cnn-money	dgi	-0.50%today&rsquo;s change	25.63data as of 4:04pm et	25.74	-0.13	269,793	25.85	25.43	25.76				640.8	$1.2b				
easystockalterts	dgi	-0.51%	25.63	25.74	-0.13	274194	25.85	25.43	25.76	33.16	23.31		640.75				0.04	
eresearch-fidelity-com	dgi	-0.50%	25.6300	25.7400	-0.1300	274,194	25.8500	25.4250	25.7600	33.1600	23.3100	46,195,000	644.00	$1.19b				
finance-abc7-com	dgi	-0.5047%	25.63 usd	25.74	-0.1300	274,194	25.85	25.43	25.76	33.16	23.31	46,195,469						
finance-abc7chicago-com	dgi	-0.5047%	25.63 usd	25.74	-0.1300	274,194	25.85	25.43	25.76	33.16	23.31	46,195,469						
financial-content	dgi	-0.5047%	25.63 usd	25.74	-0.1300	274,194	25.85	25.43	25.76	33.16	23.31	46,195,469						
finapps-forbes-com	dgi	-0.5%	$25.63	25.74	-0.13	274,194	25.85	25.42	25.76	33.16	23.31	46 mil	640.8	1 bil	0.0	0.00	0.04	
finviz	dgi	-0.50%	25.63			274,194			25.76	-22.71%	9.95%	46.20m	640.75	1.18b			0.04	
fool	dgi	-0.50%	$25.63	$25.74	-0.13	274,194	$25.85	$25.42	$25.76	$33.16	$23.31		644.00	$1.18b				
foxbusiness	dgi		$25.63		-0.13	274,305			$25.76									
google-finance	dgi	(-0.50%)	25.63	25.74	-0.13	274,194.00	25.85	25.42		33.16	23.31	46.20m	625.73	1.18b			0.04	
howthemarketworks	dgi	0.866%	25.63	25.74	0.22	270,293	25.85	25.425	25.41									
hpcwire	dgi	-0.5047%	25.63 usd	25.74	-0.1300	274,194	25.85	25.43	25.76	33.16	23.31	46,195,469						
insidestocks	dgi	-0.50%	25.63	25.74	-0.13	270293	25.85	25.43					price earnings ratio: 640.75					
investopedia	dgi	-0.50 %	$25.63	25.74	-0.13				25.76									
investorguide	dgi	-0.50%	25.63	25.74	-0.13		25.85	25.425		33.16	23.31		644.00	1.184b			0.04	
marketintellisearch	dgi	-0.5 %	$25.63	$25.74	-0.13	257.30k	$25.85	$25.43	$25.76			46.20m	644.00	1.19b	0.0 %		0.04	
marketwatch	dgi	-0.50%	$25.63	open: 25.74	-0.13	4,401	$25.85	$25.43	$25.76	$33.16	$23.31		622.09	$1.19b			0.04	
minyanville	dgi	-0.5047%	25.63 usd	25.74	-0.1300	274,194	25.85	25.43	25.76	33.16	23.31	46,195,469						
msn-money	dgi	-0.50%	25.63	25.74	-0.13	274,194	25.85	25.43	25.76	33.16	23.31	46.20 mil	640.75	1.19 bil			0.04	
nasdaq-com	dgi	0.5%	$ 25.63		0.13	274,194	$ 25.85	$ 25.425	$ 25.76	$ 33.16	$ 23.31	46,195,000	640.75	$ 1,183,977,850			$ 0.04	
optimum	dgi	-0.50%	25.63 ( 4:15 pm edt)	25.74	-0.13	274,194	25.85	25.43	25.76	33.16	23.31	46.20m	640.8	1.2b			0.04	
paidcontent	dgi	-0.5047%	25.63 usd	25.74	-0.1300	274,194	25.85	25.43	25.76	33.16	23.31	46,195,469						
pc-quote	dgi	-0.50%	25.63	25.74	-0.13	274,194	25.85	25.425	25.76	33.16	23.31	46,429,309	644.0	1,189,983,000				
personal-wealth-biz	dgi	-0.50%	25.63	25.74	-0.13	274,305	25.85	25.425	25.76	33.16	23.31		644.00			0.00	0.04	
predictwallstreet	dgi	-0.50%	25.63		-0.13	274,194												
raymond-james	dgi	-0.50	25.63	25.74	-0.13	274,194	25.85	25.43	25.63	33.16	23.31		640.75				0.04	
renewable-energy-world	dgi	-0.5047%	25.63 usd	25.74	-0.1300	274,194	25.85	25.43	25.76	33.16	23.31	46,195,469						
screamingmedia	dgi	-0.50%	$	open: 25.74	-0.13	4,401	$25.85	$25.43	$25.76	$33.16	$23.31		622.09	$1.19b			0.04	
scroli	dgi	%	dgi			0												
simple-stock-quotes	dgi	-0.50%	last trade: 25.63		change: -0.130								p/e ratio: 644.0					
smartmoney	dgi	(-0.50%)	25.63	$25.74	-0.13	274,194	$25.85	$25.42	$25.76	$33.16	$23.31			1,190,000	0.00%	$0.00		
stocknod	dgi	-0.5047%	25.63 usd	25.74	-0.1300	274,194	25.85	25.43	25.76	33.16	23.31	46,195,469						
stockpickr	dgi	-0.50%	$25.63 -0.13 | -0.50%	25.74	-0.13	274.19k	25.85	25.42	25.76	33.16	23.31							
stocksmart	dgi	.0 %	$24.01	31.32	0	8,051	24.62	24										
stocktwits	dgi	-0.51%	25.63		-0.13													
streetinsider-com	dgi	0.5%	25.63	$25.74	-0.13	274,194	$25.85	$25.43	$25.76	$33.16	$23.31		640.75				$0.04	
thecramerreport	dgi		25.63	25.74	-0.13	274194	25.85	25.425										
thestree	dgi	-0.5%	$25.63	25.74	-0.13	274194	25.85	25.42	25.76	-33.16	23.31	4.6195469e7		1.189995281e9				
tickerspy	dgi	-0.50%	$25.63	25.74	-0.13	274,194	25.85	25.43	25.76	33.16	23.31		644.0	1.1b	0.00%	$0.00		
tmx-quotemedia	dgi	-0.50%	25.630	25.740	-0.130	274,305	25.850	25.425	25.760	33.160	23.310	46,195,469	644.00	1,183,989,870			0.04	
updown	dgi	-0.50%	$25.63	$25.74	-$0.13	269,793	$25.85	$25.43	$25.76	$33.16	$23.31	46.19b	627.73	$1.17b			0.04	
wallstreetsurvivor	dgi	0.87%	25.63	25.74	0.22	270,293	25.85	25.43		33.16	23.31		644.00	$1b			0.09	
yahoo-finance	dgi	0.50%	25.63	25.74	0.13	274,194	25.85	25.42	25.76	33.16	23.31		640.75	1.18b			0.04	
ycharts-com	dgi	-0.50%	25.63		-0.13					33.16	23.31		640.75	1.18b	0.00%		0.04	
zacks	dgi	(-0.50%)	25.63		-0.13	vol.  274,194	25.85	25.43		33.16	23.31		322	1.19 b	0.00	0.00	.08	
advfn	cpst	-1.28	1.54	1.59	-0.02	1814164	1.59	1.52										
barchart	cpst	-1.28%	1.54	1.59	-0.02	1,881,235	1.59	1.52	1.56	2.14	0.62		0.00	$378.81 m			-0.16	
barrons	cpst	1.28%	1.54	1.59	-0.02	1.814m	1.59	1.52				245.94 million		$404.53 million	cpst has not issued dividends in more than 1 year.			
bloomberg	cpst	-1.282%	1.540	1.590	-0.020	1,814,164	1.590	1.520		2.14	0.62	259.316mil		399.347mil			-0.150	
boston-com	cpst	-1.282%	1.540 usd	1.590	-0.0200	1,814,164	1.590	1.520	1.560	2.140	0.6220	259,316,216						
bostonmerchant	cpst	-1.282%	1.540 usd	1.590	-0.0200	1,814,164	1.590	1.520	1.560	2.140	0.6220	259,316,216						
business-insider	cpst	-1.282%	1.540 usd	1.590	-0.0200	1,814,164	1.590	1.520	1.560	2.140	0.6220	259,316,216						
chron	cpst	-1.282%	1.540 usd	1.590	-0.0200	1,814,164	1.590	1.520	1.560	2.140	0.6220	259,316,216						
cio-com	cpst	-1.28%	1.540 usd	1.590	-0.0200	1,814,164	1.590	1.520	1.560	2.140	0.6220	259,316,216		399m				
cnn-money	cpst	-1.28%	1.54	1.59	-0.02	1,813,392	1.59	1.52	1.56				nm	$399.3m				
easystockalterts	cpst	-1.26%	1.54	1.59	-0.02	1814164	1.59	1.52	1.56	2.14	0.62						-0.16	
eresearch-fidelity-com	cpst	-1.28%	1.5400	1.5900	-0.0200	1,814,164	1.5900	1.5200	1.5600	2.1400	0.6220	259,316,000	nm	$404.53m				
finance-abc7-com	cpst	-1.282%	1.540 usd	1.590	-0.0200	1,814,164	1.590	1.520	1.560	2.140	0.6220	259,316,216						
finance-abc7chicago-com	cpst	-1.282%	1.540 usd	1.590	-0.0200	1,814,164	1.590	1.520	1.560	2.140	0.6220	259,316,216						
financial-content	cpst	-1.282%	1.540 usd	1.590	-0.0200	1,814,164	1.590	1.520	1.560	2.140	0.6220	259,316,216						
finapps-forbes-com	cpst	-1.3%	$1.54	1.59	-0.02	1,814,164	1.59	1.52	1.56	2.14	0.62	259 mil		399 mil	0.0	0.00	-0.16	
finviz	cpst	-1.28%	1.54			1,813,392			1.56	-28.04%	148.39%	259.32m		399.35m			-0.15	
fool	cpst	-1.28%	$1.54	$1.59	-0.02	1,813,392	$1.59	$1.52	$1.56	$2.14	$0.62		0.00	$399.35m				
foxbusiness	cpst		$1.54		-0.02	1,814,164			$1.56									
google-finance	cpst	(-1.28%)	1.54	1.59	-0.02	1.81m	1.59	1.52		2.14	0.62	259.32m		399.35m			-0.15	
howthemarketworks	cpst	0.654%	1.54	1.59	0.01	1,766,847	1.59	1.52	1.53									
hpcwire	cpst	-1.282%	1.540 usd	1.590	-0.0200	1,814,164	1.590	1.520	1.560	2.140	0.6220	259,316,216						
insidestocks	cpst	-1.28%	1.54	1.59	-0.02	1814164	1.59	1.52										
investopedia	cpst	-1.28 %	$1.54	1.59	-0.02				1.56									
investorguide	cpst	-1.28%	1.54	1.56	-0.02		1.59	1.52		2.14	0.62			399.3m			-0.156	
marketintellisearch	cpst	-1.28 %	$1.54	$1.56	-0.02	1747.40k	$1.59	$1.52	$1.56			259.32m	0.00	0.40b	0.0 %		-0.15	
marketwatch	cpst	-1.28%	$1.55	open: 1.59	-0.02	58,765	$1.59	$1.52	$1.56	$2.14	$0.62			$404.53m				
minyanville	cpst	-1.282%	1.540 usd	1.590	-0.0200	1,814,164	1.590	1.520	1.560	2.140	0.6220	259,316,216						
msn-money	cpst	-1.28%	1.54	1.59	-0.02	1.81 mil	1.59	1.52	1.56	2.14	0.62	259.32 mil	-9.63	404.53 mil			-0.15	
nasdaq-com	cpst	1.28%	$ 1.54	$ 1.59	0.02	1,814,164	$ 1.59	$ 1.52	$ 1.56	$ 2.14	$ 0.622	245,984,000		$ 378,815,360			$ -0.16	
optimum	cpst	-1.28%	1.54 ( 4:30 pm edt)	1.59	-0.02	1,814,164	1.59	1.52	1.56	2.14	0.62	259.32m		399.3m			-0.16	
paidcontent	cpst	-1.282%	1.540 usd	1.590	-0.0200	1,814,164	1.590	1.520	1.560	2.140	0.6220	259,316,216						
pc-quote	cpst	-1.28%	1.54	1.59	-0.02	1,814,164	1.59	1.52	1.56	2.14	0.62	262,683,766	-9.75	404,533,000				
personal-wealth-biz	cpst	-1.28%	1.54	1.56	-0.02	1,814,164	1.59	1.52	1.56	2.14	0.62					0.00	-0.156	
predictwallstreet	cpst	-1.28%	1.54		-0.02	1,814,164												
raymond-james	cpst	-1.28	1.54	1.59	-0.02	1,814,164	1.59	1.52	1.54	2.14	0.62						-0.16	
renewable-energy-world	cpst	-1.282%	1.540 usd	1.590	-0.0200	1,814,164	1.590	1.520	1.560	2.140	0.6220	259,316,216						
screamingmedia	cpst	-1.28%	$	open: 1.59	-0.02	58,765	$1.59	$1.52	$1.56	$2.14	$0.62			$404.53m				
scroli	cpst	%	cpst			0												
simple-stock-quotes	cpst	-1.28%	last trade: 1.54		change: -0.020													
smartmoney	cpst	(-1.28%)	1.54	$1.59	-0.02	1,814,164	$1.59	$1.52	$1.56	$2.14	$0.62			404,500	0.00%	$0.00		
stocknod	cpst	-1.282%	1.540 usd	1.590	-0.0200	1,814,164	1.590	1.520	1.560	2.140	0.6220	259,316,216						
stockpickr	cpst	-1.28%	$1.54 -0.02 | -1.28%	1.59	-0.02	1.81m	1.59	1.52	1.56	2.14	0.62							
stocksmart	cpst	.0 %	$1.67	.949	0	113,532	1.73	1.66										
stocktwits	cpst	-0.64%	1.55		-0.01													
streetinsider-com	cpst	1.28%	1.54	$1.59	-0.02	1,814,164	$1.59	$1.52	$1.56	$2.14	$0.62						$-0.16	
thecramerreport	cpst		1.54	1.56	-0.02	1814164	1.59	1.52										
thestree	cpst	-1.28%	$1.54	1.59	-0.02	1813392	1.59	1.52	1.56	-2.14	0.62	2.59316216e8		4.04533297e8				
tickerspy	cpst	-1.28%	$1.54	1.59	-0.02	1,814,164	1.59	1.52	1.56	2.14	0.62		-9.8	403.4m	0.00%	$0.00		
tmx-quotemedia	cpst	-1.28%	1.540	1.590	-0.020	1,814,164	1.590	1.520	1.560	2.140	0.622	259,316,216		399,346,973			-0.16	
updown	cpst	-1.28%	$1.54	$1.59	-$0.02	1,754,792	$1.59	$1.52	$1.56	$2.14	$0.62	245.98b		$397m			-0.16	
wallstreetsurvivor	cpst	0.65%	1.54	1.59	0.01	1,766,847	1.59	1.52		2.14	0.62			$405m			-0.16	
yahoo-finance	cpst	1.28%	1.54	1.56	0.02	1,814,164	1.59	1.52	1.56	2.14	0.62			399.35m			-0.16	
ycharts-com	cpst	-0.64%	1.55		-0.01					2.14	0.62			381.27m	0.00%		-0.16	
zacks	cpst	(-1.28%)	1.54		-0.02	vol.  1,814,164	1.59	1.52		2.14	0.62			404.53 m	0.00	0.00	-.23	
advfn	are	1.84	80.46	78.97	1.45	407828	80.4985	78.53										
barchart	are	+1.84%	80.46	78.97	+1.45	407,828	80.50	78.53	79.01	82.52	59.00		0.00	$4.46 b	2.33%	$1.80	+1.96	
barrons	are	1.84%	80.46	78.97	+1.45	402,053	80.498	78.53				48.41 million		$4.88 billion	2.24%	$0.45		
bloomberg	are	1.835%	80.460	78.970	1.450	407,828	80.498	78.530		83.08	60.11	61.763mil	26.820	4,969.462mil	2.114	0.450 regular cash	3.000	
boston-com	are	+1.835%	80.46 usd	78.97	+1.450	407,828	80.50	78.53	79.01	82.82	60.11	55,513,135						
bostonmerchant	are	+1.835%	80.46 usd	78.97	+1.450	407,828	80.50	78.53	79.01	82.82	60.11	55,513,135						
business-insider	are	+1.835%	80.46 usd	78.97	+1.450	407,828	80.50	78.53	79.01	82.82	60.11	55,513,135						
chron	are	+1.835%	80.46 usd	78.97	+1.450	407,828	80.50	78.53	79.01	82.82	60.11	55,513,135						
cio-com	are	+1.84%	80.46 usd	78.97	+1.450	407,828	80.50	78.53	79.01	82.82	60.11	55,513,135	37.42	4b	2.3	1.8		
cnn-money	are	+1.84%	80.46	78.97	+1.45	407,828	80.50	78.53	79.01				37.4	$4.5b	2.24%			
easystockalterts	are	1.84%	80.46	78.97	+1.45	407828	80.50	78.53	79.01	82.82	60.11		37.42				2.15	
eresearch-fidelity-com	are	1.84%	80.4600	78.9700	1.4500	407,828	80.4985	78.5300	79.0100	83.0800	60.1100	61,013,000	40.31	$4.82b	2.15%	$0.450000		
finance-abc7-com	are	+1.835%	80.46 usd	78.97	+1.450	407,828	80.50	78.53	79.01	82.82	60.11	55,513,135						
finance-abc7chicago-com	are	+1.835%	80.46 usd	78.97	+1.450	407,828	80.50	78.53	79.01	82.82	60.11	55,513,135						
financial-content	are	+1.835%	80.46 usd	78.97	+1.450	407,828	80.50	78.53	79.01	82.82	60.11	55,513,135						
finapps-forbes-com	are	1.8%	$80.46	78.97	1.45	407,828	80.50	78.53	79.01	83.08	60.11	61 mil	41.0	5 bil	2.2	1.80	1.96	
finviz	are	1.84%	80.46			407,828			79.01	-2.58%	36.96%	55.34m	40.64	4.45b		1.80	1.98	
fool	are	+1.84%	$80.46	$78.97	1.45	407,828	$80.50	$78.53	$79.01	$83.08	$60.11		36.90	$4.47b	2.30%	1.80		
foxbusiness	are		$80.46		+1.45	410,651			$79.01									
google-finance	are	(1.84%)	80.46	78.97	+1.45	407,828.00	80.50	78.53		83.08	60.11	55.51m	40.56	4.47b	2.24	0.45	1.98	
howthemarketworks	are	3.927%	80.46	78.97	3.04	402,053	80.4985	78.53	77.42									
hpcwire	are	+1.835%	80.46 usd	78.97	+1.450	407,828	80.50	78.53	79.01	82.82	60.11	55,513,135						
insidestocks	are	+1.84%	80.46	78.97	+1.45	402053	80.50	78.53					price earnings ratio: 22.66					
investopedia	are	+1.84 %	$80.46	78.97	+1.45				79.01									
investorguide	are	+1.84%	80.46	78.97	+1.45		80.4985	78.53		83.08	60.11		37.04	4.467b			2.133	
marketintellisearch	are	1.84 %	$80.46	$78.97	1.45	428.30k	$80.50	$78.53	$79.01			55.34m	39.90	4.37b	2.28 %		1.98	
marketwatch	are	+1.84%	$80.46	open: 78.97	+1.45	5,275	$80.50	$78.53	$79.01	$83.08	$60.11		40.32	$4.88b	2.24%	0.45	2.00	
minyanville	are	+1.835%	80.46 usd	78.97	+1.450	407,828	80.50	78.53	79.01	82.82	60.11	55,513,135						
msn-money	are	+1.84%	80.46	78.97	+1.45	407,828	80.50	78.53	79.01	83.08	60.11	66.20 mil	37.25	4.95 bil	2.28%	1.80	1.98	
nasdaq-com	are	1.84%	$ 80.46		1.45	407,828	$ 80.4985	$ 78.53	$ 79.01	$ 83.08	$ 60.11	55,513,000	41.05	$ 4,466,575,980	2.28 %	$1.800000	$ 1.96	
optimum	are	+1.84%	80.46 ( 4:15 pm edt)	78.97	+1.45	407,828	80.50	78.53	79.01	82.82	60.11	55.51m	37.4	4.5b	2.24	1.80	2.15	
paidcontent	are	+1.835%	80.46 usd	78.97	+1.450	407,828	80.50	78.53	79.01	82.82	60.11	55,513,135						
pc-quote	are	1.84%	80.46	78.97	1.45	407,828	80.4985	78.53	79.01	83.08	60.11	60,650,927	36.5787	4,879,974,000		0.45		
personal-wealth-biz	are	+1.84%	80.46	78.97		410,651	80.4985	78.53	79.01	83.08	60.11		37.04		2.15	1.70	2.133	
predictwallstreet	are	+1.84%	80.46		+1.45	407,828												
raymond-james	are	1.84	80.46	78.97	1.45	407,828	80.50	78.53	80.46	83.08	60.11		41.05				1.96	
renewable-energy-world	are	+1.835%	80.46 usd	78.97	+1.450	407,828	80.50	78.53	79.01	82.82	60.11	55,513,135						
screamingmedia	are	+1.84%	$	open: 78.97	+1.45	5,275	$80.50	$78.53	$79.01	$83.08	$60.11		40.32	$4.88b	2.24%	0.45	2.00	
scroli	are	%	are			0												
simple-stock-quotes	are	+1.84%	last trade: 80.46		change: 1.450								p/e ratio: 37.04					
smartmoney	are	(1.84%)	80.46	$78.97	1.45	407,828	$80.50	$78.53	$79.01	$83.08	$60.11			4,386,100	2.28%	$0.45		
stocknod	are	+1.835%	80.46 usd	78.97	+1.450	407,828	80.50	78.53	79.01	82.82	60.11	55,513,135						
stockpickr	are	1.84%	$80.46 1.45 | 1.84%	78.98	1.45	407.83k	80.50	78.53	79.01	83.08	60.11							
stocksmart	are	.0 %	$79.7	73.2	0	30,625	82.64	79.64										
stocktwits	are	1.81%	80.44		+1.43													
streetinsider-com	are	1.84%	80.46	$78.97	+1.45	407,828	$80.50	$78.53	$79.01	$82.82	$60.11		37.42				$2.15	
thecramerreport	are		80.46	78.97	+1.45	407828	80.4985	78.53										
thestree	are	1.84%	$80.46	78.98	1.45	407828	80.5	78.53	79.01	-83.08	60.11	5.5513135e7		4.386092796e9				
tickerspy	are	1.84%	$80.46	78.97	+1.45	407,828	80.50	78.53	79.01	83.08	60.11		36.6	4.3b	2.28%	$0.45		
tmx-quotemedia	are	1.84%	80.460	78.970	1.450	410,651	80.499	78.530	79.010	83.080	60.110	55,513,135	36.90	4,466,586,842	2.237	0.450 usd	2.14	
updown	are	1.84%	$80.46	$78.97	$1.45	401,953	$80.50	$78.53	$79.01	$83.08	$60.11	55.51b	36.82	$4.29b			2.15	
wallstreetsurvivor	are	3.93%	80.46	78.97	3.04	402,053	80.50	78.53		83.08	65.60		36.90	$4b	2.30%	1.50 -	2.19	
yahoo-finance	are	1.84%	80.46	78.97	1.45	407,828	80.50	78.53	79.01	83.08	60.11		37.72	4.47b	2.30%	1.80	2.13	
ycharts-com	are	+1.81%	80.44		+1.43					83.08	60.11		37.24	4.46b	2.26%		2.16	
zacks	are	(1.84%)	80.46		1.45	vol.  407,828	80.50	78.53		83.08	60.11			4.88 b	2.28	1.80	4.39	
advfn	cldt	-0.49	16.36	16.48	-0.08	32196	16.48	16.28										
barchart	cldt	-0.49%	16.36	16.48	-0.08	32,196	16.48	16.28	16.44	18.67	13.67		23.35	$225.93 m	4.35%	$0.70	-0.15	
barrons	cldt	0.49%	16.36	16.48	-0.08	30,649	16.48	16.28				6.38 million		$227.22 million	4.28%	$0.18		
bloomberg	cldt	-0.487%	16.360	16.480	-0.080	32,196	16.480	16.280		19.46	14.25	13.821mil	163.600	226.109mil	4.281	0.175 regular cash	0.100	
boston-com	cldt	-0.4866%	16.36 usd	16.48	-0.0800	32,196	16.48	16.28	16.44	19.46	14.25	13,820,854						
bostonmerchant	cldt	-0.4866%	16.36 usd	16.48	-0.0800	32,196	16.48	16.28	16.44	19.46	14.25	13,820,854						
business-insider	cldt	-0.4866%	16.36 usd	16.48	-0.0800	32,196	16.48	16.28	16.44	19.46	14.25	13,820,854						
chron	cldt	-0.4866%	16.36 usd	16.48	-0.0800	32,196	16.48	16.28	16.44	19.46	14.25	13,820,854						
cio-com	cldt	-0.49%	16.36 usd	16.48	-0.0800	32,196	16.48	16.28	16.44	19.46	14.25	13,820,854		226m	4.3	0.7		
cnn-money	cldt	-0.49%today&rsquo;s change	16.36data as of 4:00pm et	16.48	-0.08	30,649	16.48	16.28	16.44				nm	$226.1m	4.28%			
easystockalterts	cldt	-0.49%	16.36	16.48	-0.08	30649	16.48	16.28	16.44	19.46	14.25						-0.15	
eresearch-fidelity-com	cldt	-0.49%	16.3600	16.4800	-0.0800	30,649	16.4800	16.2800	16.4400	19.4600	14.2500	13,821,000	nm	$227.22m	4.26%	$0.175000		
finance-abc7-com	cldt	-0.4866%	16.36 usd	16.48	-0.0800	30,649	16.48	16.28	16.44	19.46	14.25	13,820,854						
finance-abc7chicago-com	cldt	-0.4866%	16.36 usd	16.48	-0.0800	30,649	16.48	16.28	16.44	19.46	14.25	13,820,854						
financial-content	cldt	-0.4866%	16.36 usd	16.48	-0.0800	30,649	16.48	16.28	16.44	19.46	14.25	13,820,854						
finapps-forbes-com	cldt	-0.5%	$16.36	16.48	-0.08	30,649	16.48	16.28	16.44	19.46	14.25	14 mil		226 mil	4.3	0.70		
finviz	cldt	-0.49%	16.36			30,649			16.44	-12.36%	19.65%	13.82m		227.20m		0.70	-0.29	
fool	cldt	-0.49%	$16.36	$16.48	-0.08	30,649	$16.48	$16.28	$16.44	$19.46	$14.25		0.00	$226.11m		0.70		
foxbusiness	cldt		$16.36		-0.08	32,196			$16.44									
google-finance	cldt	(-0.49%)	16.36	16.48	-0.08	30,649.00	16.48	16.28		19.46	14.25	13.82m		226.11m	4.28	0.17	-0.29	
howthemarketworks	cldt	1.552%	16.36	16.48	0.25	30,649	16.48	16.28	16.11									
hpcwire	cldt	-0.4866%	16.36 usd	16.48	-0.0800	30,649	16.48	16.28	16.44	19.46	14.25	13,820,854						
insidestocks	cldt	-0.49%	16.36	16.48	-0.08	30649	16.48	16.28					price earnings ratio: 24.79					
investopedia	cldt	-0.49 %	$16.36	16.48	-0.08				16.44									
marketintellisearch	cldt	-0.49 %	$16.36	$16.48	-0.08	32.70k	$16.48	$16.28	$16.44			13.82m	0.00	0.23b	4.26 %		-0.29	
marketwatch	cldt	-0.49%	$16.36	open: 16.48	-0.08	3,882	$16.48	$16.28	$16.44	$19.46	$14.25			$227.22m	4.28%	0.18		
minyanville	cldt	-0.4866%	16.36 usd	16.48	-0.0800	30,649	16.48	16.28	16.44	19.46	14.25	13,820,854						
msn-money	cldt	-0.49%	16.36	16.48	-0.08	30,649	16.48	16.28	16.44	19.46	14.25	13.82 mil	-81.80	227.21 mil	4.26%	0.70	-0.29	
nasdaq-com	cldt	0.49%	$ 16.36		0.08	30,649	$ 16.48	$ 16.28	$ 16.44	$ 19.46	$ 14.25	13,821,000		$ 226,111,560	4.26 %	$0.700000	$ -0.15	
optimum	cldt	-0.49%	16.36 ( 4:15 pm edt)	16.48	-0.08	30,649	16.48	16.28	16.44	19.46	14.25	13.82m		226.1m	4.28	0.70	-0.15	
paidcontent	cldt	-0.4866%	16.36 usd	16.48	-0.0800	30,649	16.48	16.28	16.44	19.46	14.25	13,820,854						
pc-quote	cldt	-0.49%	16.36	16.48	-0.08	32,196	16.48	16.28	16.44	19.46	14.25	13,888,582	-82.2	227,217,000		0.175		
personal-wealth-biz	cldt	-0.49%	16.36	16.48	-0.08	32,196	16.48	16.28	16.44	19.46	14.25				4.26	0.70	-0.117	
predictwallstreet	cldt	-0.49%	16.36		-0.08	30,649												
raymond-james	cldt	-0.49	16.36	16.48	-0.08	30,649	16.48	16.28	16.36	19.46	14.25						-0.13	
renewable-energy-world	cldt	-0.4866%	16.36 usd	16.48	-0.0800	30,649	16.48	16.28	16.44	19.46	14.25	13,820,854						
screamingmedia	cldt	-0.49%	$	open: 16.48	-0.08	3,882	$16.48	$16.28	$16.44	$19.46	$14.25			$227.22m	4.28%	0.18		
scroli	cldt	%	cldt			0												
simple-stock-quotes	cldt	-0.49%	last trade: 16.36		change: -0.080													
smartmoney	cldt	(-0.49%)	16.36	$16.48	-0.08	30,649	$16.48	$16.28	$16.44	$19.46	$14.25			227,200	4.26%	$0.18		
stocknod	cldt	-0.4866%	16.36 usd	16.48	-0.0800	30,649	16.48	16.28	16.44	19.46	14.25	13,820,854						
stockpickr	cldt	-0.49%	$16.36 -0.08 | -0.49%	16.46	-0.08	30.65k	16.48	16.28	16.44	19.46	14.25							
stocksmart	cldt	.0 %	$16.13	17.29	0	1,300	16.39	16.13										
stocktwits	cldt	-0.55%	16.35		-0.09													
streetinsider-com	cldt	0.49%	16.36	$16.48	-0.08	30,649	$16.48	$16.28	$16.44	$19.46	$14.25						$-0.15	
thecramerreport	cldt																	
thestree	cldt	-0.49%	$16.36	16.46	-0.08	30649	16.48	16.28	16.44	-19.46	14.25	1.3820854e7		2.2721484e8				
tickerspy	cldt	-0.49%	$16.36	16.48	-0.08	30,649	16.48	16.28	16.44	19.46	14.25		-82.2	227.2m	4.26%	$0.17		
tmx-quotemedia	cldt	-0.49%	16.360	16.480	-0.080	32,196	16.480	16.280	16.440	19.460	14.250	13,820,854		226,109,171	4.258	0.175 usd	-0.15	
updown	cldt	-0.49%	$16.36	$16.48	-$0.08	30,649	$16.48	$16.28	$16.44	$19.46	$14.25	13.82b		$223m			-0.20	
wallstreetsurvivor	cldt	1.55%	16.36	16.48	0.25	30,649	16.48	16.28		19.46	14.92			$227m	4.30%	0.35 -	-0.20	
yahoo-finance	cldt	0.49%	16.36	16.48	0.08	30,649	16.48	16.28	16.44	19.46	14.25			224.85m	4.30%	0.70	-0.12	
ycharts-com	cldt	-0.55%	16.35		-0.09					19.46	14.25			225.79m	4.52%		-0.15	
zacks	cldt	(-0.49%)	16.36		-0.08	vol.  30,649	16.48	16.28		19.46	14.25		23.83	227.22 m	4.26	0.70	.69	
advfn	opy	-2.78	28.0	28.67	-0.8	22323	28.79	27.69										
barchart	opy	-2.78%	28.00	28.67	-0.80	22,523	28.79	27.69	28.80	34.74	21.85		11.51	$378.56 m	1.56%	$0.44	+2.45	
barrons	opy	2.78%	28.00	28.67	-0.80	21,258	28.79	27.69				13.90 million		$392.97 million	1.57%	$0.11		
bloomberg	opy	-2.778%	28.000	28.670	-0.800	22,323	28.790	27.690		34.87	22.11	13.545mil	11.429	381.493mil	1.571	0.110 regular cash	2.450	
boston-com	opy	-2.778%	28.00 usd	28.67	-0.8000	22,323	28.79	27.69	28.80	34.87	22.11	13,545,063						
bostonmerchant	opy	-2.778%	28.00 usd	28.67	-0.8000	22,323	28.79	27.69	28.80	34.87	22.11	13,545,063						
business-insider	opy	-2.778%	28.00 usd	28.67	-0.8000	22,323	28.79	27.69	28.80	34.87	22.11	13,545,063						
chron	opy	-2.778%	28.00 usd	28.67	-0.8000	22,323	28.79	27.69	28.80	34.87	22.11	13,545,063						
cio-com	opy	-2.78%	28.00 usd	28.67	-0.8000	22,323	28.79	27.69	28.80	34.87	22.11	13,545,063	11.38	379m	1.4	0.39		
cnn-money	opy	-2.78%today&rsquo;s change	28.00data as of 4:02pm et	28.53	-0.80	21,258	28.79	27.69	28.80				11.4	$379.3m	1.57%			
easystockalterts	opy	-2.79%	28.00	28.67	-0.80	22323	28.79	27.69	28.80	34.87	22.11		11.38				2.46	
eresearch-fidelity-com	opy	-2.78%	28.0000	28.6700	-0.8000	22,323	28.7900	27.6900	28.8000	34.8700	22.1100	13,545,000	11.76	$390.10m	1.53%	$0.110000		
finance-abc7-com	opy	-2.778%	28.00 usd	28.67	-0.8000	22,323	28.79	27.69	28.80	34.87	22.11	13,545,063						
finance-abc7chicago-com	opy	-2.778%	28.00 usd	28.67	-0.8000	22,323	28.79	27.69	28.80	34.87	22.11	13,545,063						
financial-content	opy	-2.778%	28.00 usd	28.67	-0.8000	22,323	28.79	27.69	28.80	34.87	22.11	13,545,063						
finapps-forbes-com	opy	-2.8%	$28.00	28.67	-0.80	22,323	28.79	27.69	28.80	34.87	22.11	14 mil		379 mil	1.6	0.44		
finviz	opy	-2.78%	28.00			22,323			28.80	-19.40%	28.13%	13.55m	11.71	390.24m		0.44	2.46	
fool	opy	-2.78%	$28.00	$28.67	-0.80	21,258	$28.79	$27.69	$28.80	$34.87	$22.11		11.70	$382.05m	1.60%	0.44		
foxbusiness	opy		$28.00		-0.80	22,323			$28.80									
google-finance	opy	(-2.78%)	28.00	28.67	-0.80	22,323.00	28.79	27.69		34.87	22.11	13.64m	11.38	382.05m	1.57	0.11	2.46	
howthemarketworks	opy	-0.744%	28	28.67	-0.21	21,258	28.79	27.69	28.21									
hpcwire	opy	-2.778%	28.00 usd	28.67	-0.8000	22,323	28.79	27.69	28.80	34.87	22.11	13,545,063						
insidestocks	opy	-2.78%	28.00	28.67	-0.80	21258	28.79	27.69										
investopedia	opy	-2.78 %	$28.00	28.67	-0.80				28.80									
investorguide	opy	-2.78%	28.00	28.67	-0.80		28.79	27.69		34.87	22.11		11.73	382.0m			2.455	
marketintellisearch	opy	-2.78 %	$28.00	$28.67	-0.80	20.80k	$28.79	$27.69	$28.80			13.55m	11.71	0.39b	1.53 %		2.46	
marketwatch	opy	-2.78%	$28.00	open: 28.67	-0.80	1,065	$28.79	$27.69	$28.80	$34.87	$22.11			$392.97m	1.57%	0.11		
minyanville	opy	-2.778%	28.00 usd	28.67	-0.8000	22,323	28.79	27.69	28.80	34.87	22.11	13,545,063						
msn-money	opy	-2.78%	28.00	28.67	-0.80	22,323	28.79	27.69	28.80	34.87	22.11	13.55 mil	11.38	390.1 mil	1.53%	0.44	2.46	
nasdaq-com	opy	2.78%	$ 28		0.80	21,258	$ 28.79	$ 27.69	$ 28.80	$ 34.87	$ 22.11	13,545,000	11.43	$ 379,260,000	1.53 %	$0.440000	$ 2.45	
optimum	opy	-2.78%	28.00 ( 4:15 pm edt)	28.67	-0.80	21,258	28.79	27.69	28.80	34.87	22.11	13.55m	11.4	379.3m	1.57	0.44	2.46	
paidcontent	opy	-2.778%	28.00 usd	28.67	-0.8000	22,323	28.79	27.69	28.80	34.87	22.11	13,545,063						
pc-quote	opy	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	opy	-2.78%	28.00	28.67	-0.80	22,323	28.79	27.69	28.80	34.87	22.11		11.73		1.53	0.44	2.455	
predictwallstreet	opy	-2.78%	28.00		-0.80	22,323												
raymond-james	opy	-2.78	28.00	28.67	-0.80	22,323	28.79	27.69	28.00	34.87	22.11		10.90				2.57	
renewable-energy-world	opy	-2.778%	28.00 usd	28.67	-0.8000	22,323	28.79	27.69	28.80	34.87	22.11	13,545,063						
screamingmedia	opy	-2.78%	$	open: 28.67	-0.80	2,130	$28.79	$27.69	$28.80	$34.87	$22.11			$392.97m	1.57%	0.11		
scroli	opy	%	opy			0												
simple-stock-quotes	opy	-2.78%	last trade: 28.00		change: -0.800								p/e ratio: 11.73					
smartmoney	opy	(-2.78%)	28.00	$28.67	-0.80	22,323	$28.79	$27.69	$28.80	$34.87	$22.11			390,100	1.35%	$0.10		
stocknod	opy	-2.778%	28.00 usd	28.67	-0.8000	22,323	28.79	27.69	28.80	34.87	22.11	13,545,063						
stockpickr	opy	-2.78%	$28.00 -0.80 | -2.78%	28.53	-0.80	21.26k	28.79	27.69	28.80	34.87	22.11							
stocksmart	opy	.0 %	$26.49	26.8	0	978	28.03	26.49										
stocktwits	opy	-2.81%	27.99		-0.81													
streetinsider-com	opy	2.78%	28.00	$28.67	-0.8	22,323	$28.79	$27.69	$28.80	$34.87	$22.11		11.38				$2.46	
thecramerreport	opy		28.00	28.67	-0.80	22323	28.79	27.69										
thestree	opy	-2.78%	$28.0	28.53	-0.8	22323	28.79	27.69	28.8	-34.87	22.11	1.3644743e7		3.90097814e8				
tickerspy	opy	-2.78%	$28.00	28.67	-0.80	21,258	28.79	27.69	28.80	34.87	22.11		11.7	392.6m	1.53%	$0.11		
tmx-quotemedia	opy	-2.78%	28.000	28.670	-0.800	22,323	28.790	27.690	28.800	34.870	22.110	13,644,743	11.70	382,052,804	1.528	0.110 usd	2.46	
updown	opy	-2.78%	$28.00	$28.67	-$0.80	21,258	$28.79	$27.69	$28.80	$34.87	$22.11	13.64b	11.27	$385m			2.56	
wallstreetsurvivor	opy	-0.74%	28.00	28.67	-0.21	21,258	28.79	27.69		34.87	22.11		11.70	$390m	1.40%	0.44 -	2.76	
yahoo-finance	opy	2.78%	28.00	28.67	0.80	22,323	28.79	27.69	28.80	34.87	22.11		11.41	382.03m	1.40%	0.39	2.46	
ycharts-com	opy	-2.81%	27.99		-0.81					34.87	22.11		11.42	378.42m	1.44%		2.45	
zacks	opy	(-2.78%)	28.00		-0.80	vol.  22,323	28.79	27.69		34.87	22.11		11.76	390.10 m	1.53	0.44	2.45	
advfn	arb	0.10	41.3	41.32	0.04	104317	41.46	40.97										
barchart	arb	+0.10%	41.30	41.32	+0.04	104,317	41.46	40.97	41.26	44.72	23.44		24.03	$1.12 b	0.97%	$0.40	+1.72	
barrons	arb	0.10%	41.30	41.32	+0.04	104,317	41.46	40.97				27.10 million		$1.12 billion	0.97%	$0.1		
bloomberg	arb	0.097%	41.300	41.320	0.040	104,317	41.460	40.970		44.95	23.71	27.134mil	23.466	1,120.628mil	0.970	0.100 regular cash	1.760	
boston-com	arb	+0.0969%	41.30 usd	41.32	+0.0400	104,317	41.46	40.97	41.26	44.95	23.71	27,133,850						
bostonmerchant	arb	+0.0969%	41.30 usd	41.32	+0.0400	104,317	41.46	40.97	41.26	44.95	23.71	27,133,850						
business-insider	arb	+0.0969%	41.30 usd	41.32	+0.0400	104,317	41.46	40.97	41.26	44.95	23.71	27,133,850						
chron	arb	+0.0969%	41.30 usd	41.32	+0.0400	104,317	41.46	40.97	41.26	44.95	23.71	27,133,850						
cio-com	arb	+0.10%	41.30 usd	41.32	+0.0400	104,317	41.46	40.97	41.26	44.95	23.71	27,133,850	24.01	1b	1	0.4		
cnn-money	arb	+0.10%	41.30	41.32	+0.04	104,117	41.46	40.97	41.26				24.0	$1.1b	0.97%			
easystockalterts	arb	0.10%	41.30	41.32	+0.04	104317	41.46	40.97	41.26	44.95	23.71		24.01				1.72	
eresearch-fidelity-com	arb	0.10%	41.3000	41.3200	0.0400	104,317	41.4600	40.9700	41.2600	44.9500	23.7100	27,134,000	23.99	$1.12b	0.97%	$0.100000		
finance-abc7-com	arb	+0.0969%	41.30 usd	41.32	+0.0400	104,317	41.46	40.97	41.26	44.95	23.71	27,133,850						
finance-abc7chicago-com	arb	+0.0969%	41.30 usd	41.32	+0.0400	104,317	41.46	40.97	41.26	44.95	23.71	27,133,850						
financial-content	arb	+0.0969%	41.30 usd	41.32	+0.0400	104,317	41.46	40.97	41.26	44.95	23.71	27,133,850						
finapps-forbes-com	arb	0.1%	$41.30	41.32	0.04	104,317	41.46	40.97	41.26	44.95	23.71	27 mil	24.0	1 bil	1.0	0.40	1.72	
finviz	arb	0.10%	41.30			104,317			41.26	-7.64%	76.22%	27.13m	23.99	1.12b		0.40	1.72	
fool	arb	+0.10%	$41.30	$41.32	0.04	104,117	$41.46	$40.97	$41.26	$44.95	$23.71		24.00	$1.12b	1.60%	0.40		
foxbusiness	arb		$41.30		+0.04	107,321			$41.26									
google-finance	arb	(0.10%)	41.30	41.32	+0.04	104,317.00	41.46	40.97		44.95	23.71	27.13m	24.04	1.12b	0.97	0.10	1.72	
howthemarketworks	arb	-0.073%	41.3	41.32	-0.03	104,317	41.46	40.97	41.33									
hpcwire	arb	+0.0969%	41.30 usd	41.32	+0.0400	104,317	41.46	40.97	41.26	44.95	23.71	27,133,850						
insidestocks	arb	+0.10%	41.30	41.32	+0.04	104317	41.46	40.97					price earnings ratio: 24.01					
investopedia	arb	+0.10 %	$41.30	41.32	+0.04				41.26									
investorguide	arb	+0.05%	41.28	41.32	+0.02		41.46	40.97		44.95	23.71		23.95	1.120b			1.723	
marketintellisearch	arb	0.1 %	$41.30	$41.32	0.04	110.40k	$41.46	$40.97	$41.26			27.13m	23.99	1.12b	0.97 %		1.72	
marketwatch	arb	+0.10%	$41.30	open: 41.32	+0.04	3,204	$41.46	$40.97	$41.26	$44.95	$23.71		29.81	$1.12b	0.97%	0.10	1.39	
minyanville	arb	+0.0969%	41.30 usd	41.32	+0.0400	104,317	41.46	40.97	41.26	44.95	23.71	27,133,850						
msn-money	arb	+0.10%	41.30	41.32	+0.04	104,317	41.46	40.97	41.26	44.95	23.71	27.13 mil	24.01	1.12 bil	0.97%	0.40	1.72	
nasdaq-com	arb	0.1%	$ 41.30		0.04	104,317	$ 41.46	$ 40.97	$ 41.26	$ 44.95	$ 23.71	27,134,000	24.01	$ 1,120,634,200	0.97 %	$0.400000	$ 1.72	
optimum	arb	+0.10%	41.30 ( 4:00 pm edt)	41.32	+0.04	104,317	41.46	40.97	41.26	44.95	23.71	27.13m	24.0	1.1b	0.97	0.40	1.72	
paidcontent	arb	+0.0969%	41.30 usd	41.32	+0.0400	104,317	41.46	40.97	41.26	44.95	23.71	27,133,850						
pc-quote	arb	0.10%	41.3	41.32	0.04	107,321	41.46	40.97	41.26	44.95	23.71	27,107,719	23.98837	1,119,549,000		0.1		
personal-wealth-biz	arb	+0.10%	41.30	41.32		107,321	41.46	40.97	41.26	44.95	23.71		23.95		0.97	0.40	1.723	
predictwallstreet	arb	+0.10%	41.30		+0.04	104,317												
raymond-james	arb	0.10	41.30	41.32	0.04	104,317	41.46	40.97	41.30	44.95	23.71		23.74				1.74	
renewable-energy-world	arb	+0.0969%	41.30 usd	41.32	+0.0400	104,317	41.46	40.97	41.26	44.95	23.71	27,133,850						
screamingmedia	arb	+0.10%	$	open: 41.32	+0.04	3,204	$41.46	$40.97	$41.26	$44.95	$23.71		29.81	$1.12b	0.97%	0.10	1.39	
scroli	arb	%	arb			0												
simple-stock-quotes	arb	+0.10%	last trade: 41.30		change: 0.040								p/e ratio: 23.95					
smartmoney	arb	(0.10%)	41.30	$41.32	0.04	104,317	$41.46	$40.97	$41.26	$44.95	$23.71			1,119,500	0.97%	$0.10		
stocknod	arb	+0.0969%	41.30 usd	41.32	+0.0400	104,317	41.46	40.97	41.26	44.95	23.71	27,133,850						
stockpickr	arb	0.10%	$41.30 0.04 | 0.10%	41.28	0.04	104.32k	41.46	40.97	41.26	44.95	23.71							
stocksmart	arb	.0 %	$41.36	41.52	0	14,986	42.62	41.36										
stocktwits	arb	-0.02%	41.25		-0.01													
streetinsider-com	arb	0.10%	41.30	$41.32	+0.04	104,317	$41.46	$40.97	$41.26	$44.95	$23.71		24.01				$1.72	
thecramerreport	arb		41.30	41.32	+0.04	104317	41.46	40.97										
thestree	arb	0.1%	$41.3	41.28	0.04	104317	41.46	40.97	41.26	-44.95	23.71	2.713385e7		1.119542651e9				
tickerspy	arb	0.10%	$41.30	41.32	+0.04	104,317	41.46	40.97	41.26	44.95	23.71		24.0	1.1b	0.97%	$0.10		
tmx-quotemedia	arb	0.10%	41.300	41.320	0.040	107,321	41.460	40.970	41.260	44.950	23.710	27,133,850	24.00	1,120,628,005	0.969	0.100 usd	1.72	
updown	arb	0.10%	$41.30	$41.32	$0.04	104,117	$41.46	$40.97	$41.26	$44.95	$23.71	27.13b	23.61	$1.12b			1.75	
wallstreetsurvivor	arb	-0.07%	41.30	41.32	-0.03	104,317	41.46	40.97		44.95	23.71		24.00	$1b	1.00%	0.40 -	1.64	
yahoo-finance	arb	0.10%	41.30	41.32	0.04	104,317	41.46	40.97	41.26	44.95	23.71		23.97	1.12b	1.00%	0.40	1.72	
ycharts-com	arb	-0.02%	41.25		-0.01					44.95	23.71		23.98	1.12b	1.00%		1.72	
zacks	arb	(0.10%)	41.30		0.04	vol.  104,317	41.46	40.97		44.95	23.71		23.99	1.12 b	0.97	0.40	1.72	
advfn	biib	-0.54	107.91	108.62	-0.59	1292181	109.14	107.56										
barchart	biib	-0.54%	107.91	108.62	-0.59	1,210,542	109.14	107.56	108.50	109.63	48.09		19.69	$26.07 b			+4.36	
barrons	biib	0.54%	107.91	108.62	-0.59	1.292m	109.14	107.56				254.87 million		$26.22 billion	biib has not issued dividends in more than 1 year.			
bloomberg	biib	-0.544%	107.910	108.620	-0.590	1,292,181	109.140	107.560		109.63	48.09	241.632mil	22.340	26,072.110mil			4.830	
boston-com	biib	-0.5438%	107.91 usd	108.62	-0.5900	1,285,128	109.14	107.56	108.50	109.63	48.09	241,632,189						
bostonmerchant	biib	-0.5438%	107.91 usd	108.62	-0.5900	1,285,128	109.14	107.56	108.50	109.63	48.09	241,632,189						
business-insider	biib	-0.5438%	107.91 usd	108.62	-0.5900	1,285,128	109.14	107.56	108.50	109.63	48.09	241,632,189						
chron	biib	-0.5438%	107.91 usd	108.62	-0.5900	1,285,128	109.14	107.56	108.50	109.63	48.09	241,632,189						
cio-com	biib	-0.54%	107.91 usd	108.62	-0.5900	1,285,128	109.14	107.56	108.50	109.63	48.09	241,632,189	24.75	26b				
cnn-money	biib	-0.54%	107.91	108.62	-0.59	1,291,697	109.14	107.56	108.50				24.7	$26.1b				
easystockalterts	biib	-0.54%	107.91	108.62	-0.59	1276742	109.14	107.56	108.50	109.63	47.50		24.75				4.36	
eresearch-fidelity-com	biib	-0.54%	107.9100	108.6200	-0.5900	1,292,181	109.1400	107.5600	108.5000	109.6300	47.5000	241,632,000	24.89	$26.22b				
finance-abc7-com	biib	-0.5438%	107.91 usd	108.62	-0.5900	1,285,128	109.14	107.56	108.50	109.63	48.09	241,632,189						
finance-abc7chicago-com	biib	-0.5438%	107.91 usd	108.62	-0.5900	1,285,128	109.14	107.56	108.50	109.63	48.09	241,632,189						
financial-content	biib	-0.5438%	107.91 usd	108.62	-0.5900	1,285,128	109.14	107.56	108.50	109.63	48.09	241,632,189						
finapps-forbes-com	biib	-0.5%	$107.91	108.62	-0.59	1,292,181	109.14	107.56	108.50	109.63	48.09	242 mil	24.8	26 bil	0.0	0.00	4.36	
finviz	biib	-0.54%	107.91			1,292,181			108.50	-1.57%	127.18%	241.63m	24.94	26.22b			4.35	
fool	biib	-0.54%	$107.91	$108.62	-0.59	1,291,697	$109.14	$107.56	$108.50	$109.63	$47.50		24.90	$26.07b				
foxbusiness	biib		$107.91		-0.59	1,335,056			$108.50									
google-finance	biib	(-0.54%)	107.91	108.62	-0.59	1.29m	109.14	107.56		109.63	47.50	241.63m	24.78	26.07b			4.35	
howthemarketworks	biib	0.926%	107.91	108.62	0.99	1,286,928	109.14	107.56	106.92									
hpcwire	biib	-0.5438%	107.91 usd	108.62	-0.5900	1,286,928	109.14	107.56	108.50	109.63	48.09	241,632,189						
insidestocks	biib	-0.54%	107.91	108.62	-0.59	1137225	109.14	107.56					price earnings ratio: 19.58					
investopedia	biib	-0.55 %	$107.90	108.62	-0.60				108.50									
investorguide	biib	-0.53%	107.92	108.62	-0.58		109.14	107.56		106.99	45.96		24.91	26.077b			4.356	
marketintellisearch	biib	-0.39 %	$108.08	$108.62	-0.42	1276.70k	$109.14	$107.56	$108.50			241.63m	24.94	26.22b	0.0 %		4.35	
marketwatch	biib	-0.54%	$107.91	open: 108.62	-0.59	30,394	$109.14	$107.56	$108.50	$109.63	$48.09		24.42	$26.22b			4.42	
minyanville	biib	-0.5438%	107.91 usd	108.62	-0.5900	1,285,128	109.14	107.56	108.50	109.63	48.09	241,632,189						
msn-money	biib	-0.54%	107.91	108.62	-0.59	1.29 mil	109.14	107.56	108.50	109.63	47.50	241.63 mil	24.86	26.22 bil			4.35	
nasdaq-com	biib	0.54%	$ 107.91	$ 108.62	0.59	1,292,181	$ 109.14	$ 107.56	$ 108.50	$ 109.63	$ 47.50	241,632,000	24.75	$ 26,074,509,120			$ 4.36	
optimum	biib	-0.55%	107.90 ( 3:55 pm edt)	108.62	-0.60	1,123,502	109.14	107.56	108.50	109.63	47.50	241.63m	24.7	26.1b			4.36	
paidcontent	biib	-0.5438%	107.91 usd	108.62	-0.5900	1,285,128	109.14	107.56	108.50	109.63	48.09	241,632,189						
pc-quote	biib	-0.54%	107.91	108.62	-0.59	1,326,256	109.14	107.56	108.5	109.63	47.50	242,953,128	25.0	26,217,072,000				
personal-wealth-biz	biib	-0.54%	107.91	108.62	-0.59	1,335,056	109.14	107.56	108.50	106.99	45.96		24.91			0.00	4.356	
predictwallstreet	biib	-0.54%	107.91		-0.59	1,292,181												
raymond-james	biib	-0.54	107.91	108.62	-0.59	1,292,181	109.14	107.56	107.91	109.63	48.09		24.47				4.41	
renewable-energy-world	biib	-0.5438%	107.91 usd	108.62	-0.5900	1,285,128	109.14	107.56	108.50	109.63	48.09	241,632,189						
screamingmedia	biib	-0.54%	$	open: 108.62	-0.59	30,394	$109.14	$107.56	$108.50	$109.63	$48.09		24.42	$26.22b			4.42	
scroli	biib	-0.54%	biib 107.91	108.62	-0.59	1,092,581	109.14	107.56	108.50	109.63	47.50		24.78				4.35	
simple-stock-quotes	biib	-0.54%	last trade: 107.91		change: -0.590								p/e ratio: 24.91					
smartmoney	biib	(-0.54%)	107.91	$108.62	-0.59	1,292,181	$109.14	$107.56	$108.50	$109.63	$47.50			26,217,100	0.00%	$0.00		
stocknod	biib	-0.5438%	107.91 usd	108.62	-0.5900	1,285,128	109.14	107.56	108.50	109.63	48.09	241,632,189						
stockpickr	biib	-0.54%	$107.91 -0.59 | -0.54%	108.62	-0.59	1.29m	109.14	107.56	108.50	109.63	47.50							
stocksmart	biib	.0 %	$93.35	66.83	0	213,342	94.51	93.21										
stocktwits	biib	-0.55%	107.90		-0.60													
streetinsider-com	biib	0.54%	107.91	$108.62	-0.59	1,276,742	$109.14	$107.56	$108.50	$109.63	$47.50		24.75				$4.36	
thecramerreport	biib		107.91	108.62	-0.59	1293981	109.14	107.56										
thestree	biib	-0.54%	$107.91	108.62	-0.59	1291697	109.14	107.56	108.5	-109.63	47.5	2.41632189e8		2.6217092507e10				
tickerspy	biib	-0.54%	$107.91	108.62	-0.59	1,292,181	109.14	107.56	108.50	109.63	47.50		25.0	26.2b	0.00%	$0.00		
tmx-quotemedia	biib	-0.54%	107.910	108.620	-0.590	1,329,003	109.140	107.560	108.500	109.630	48.090	241,632,189	24.90	26,074,529,515			4.36	
updown	biib	-0.54%	$107.91	$108.62	-$0.59	1,291,597	$109.14	$107.56	$108.50	$109.63	$48.09	241.63b	27.26	$25.83b			3.98	
wallstreetsurvivor	biib	0.93%	107.91	108.62	0.99	1,285,128	109.14	107.56		109.63	53.14		24.90	$26b			3.94	
yahoo-finance	biib	0.54%	107.91	108.62	0.59	1,292,181	109.14	107.56	108.50	109.63	47.50		24.77	26.07b			4.36	
ycharts-com	biib	-0.55%	107.90		-0.60					109.63	48.09		24.86	26.07b	0.00%		4.34	
zacks	biib	(-0.54%)	107.91		-0.59	vol.  1,293,981	109.14	107.56		109.63	46.15		19.98	26.22 b	0.00	0.00	5.43	
advfn	aro	0.17	17.59	17.64	0.03	1685030	17.8	17.27										
barchart	aro	+0.17%	17.59	17.64	+0.03	1,685,030	17.80	17.27	17.56	31.12	17.00		7.68	$1.44 b			+2.24	
barrons	aro	0.17%	17.59	17.64	+0.03	1.685m	17.80	17.27				92.76 million		$1.42 billion	aro has not issued dividends in more than 1 year.			
bloomberg	aro	0.171%	17.590	17.640	0.030	1,685,030	17.800	17.270		31.12	17.00	80.727mil	7.715	1,419.986mil			2.280	
boston-com	aro	+0.1708%	17.59 usd	17.64	+0.0300	1,685,030	17.80	17.27	17.56	31.12	17.05	80,726,865						
bostonmerchant	aro	+0.1708%	17.59 usd	17.64	+0.0300	1,685,030	17.80	17.27	17.56	31.12	17.05	80,726,865						
business-insider	aro	+0.1708%	17.59 usd	17.64	+0.0300	1,685,030	17.80	17.27	17.56	31.12	17.05	80,726,865						
chron	aro	+0.1708%	17.59 usd	17.64	+0.0300	1,685,030	17.80	17.27	17.56	31.12	17.05	80,726,865						
cio-com	aro	+0.17%	17.59 usd	17.64	+0.0300	1,685,030	17.80	17.27	17.56	31.12	17.05	80,726,865	7.959	1b				
easystockalterts	aro	0.17%	17.59	17.64	+0.03	1685030	17.80	17.27	17.56	31.12	17.05		7.96				2.21	
eresearch-fidelity-com	aro	0.17%	17.5900	17.6400	0.0300	1,685,030	17.8000	17.2700	17.5600	31.1200	17.0000	80,727,000	7.84	$1.42b				
finance-abc7-com	aro	+0.1708%	17.59 usd	17.64	+0.0300	1,685,030	17.80	17.27	17.56	31.12	17.05	80,726,865						
finance-abc7chicago-com	aro	+0.1708%	17.59 usd	17.64	+0.0300	1,685,030	17.80	17.27	17.56	31.12	17.05	80,726,865						
financial-content	aro	+0.1708%	17.59 usd	17.64	+0.0300	1,685,030	17.80	17.27	17.56	31.12	17.05	80,726,865						
finapps-forbes-com	aro	0.2%	$17.59	17.64	0.03	1,685,030	17.80	17.27	17.56	31.12	17.00	81 mil	7.8	1 bil	0.0	0.00	2.24	
finviz	aro	0.17%	17.59			1,685,030			17.56	-43.48%	3.47%	80.73m	7.87	1.42b			2.23	
fool	aro	+0.17%	$17.59	$17.64	0.03	1,677,376	$17.80	$17.27	$17.56	$31.12	$17.00		7.90	$1.42b				
foxbusiness	aro		$17.59		+0.03	1,694,477			$17.56									
google-finance	aro	(0.17%)	17.59	17.64	+0.03	1.69m	17.80	17.27		31.12	17.00	80.73m	7.88	1.42b			2.23	
howthemarketworks	aro	0.514%	17.59	17.64	0.09	1,685,030	17.8	17.27	17.5									
hpcwire	aro	+0.1708%	17.59 usd	17.64	+0.0300	1,685,030	17.80	17.27	17.56	31.12	17.05	80,726,865						
insidestocks	aro	+0.17%	17.59	17.64	+0.03	1685030	17.80	17.27					price earnings ratio: 7.61					
investopedia	aro	+0.17 %	$17.59	17.64	+0.03				17.56									
investorguide	aro	+0.17%	17.59	17.64	+0.03		17.78	17.27		31.31	17.06		7.81	1.420b			2.248	
marketintellisearch	aro	0.17 %	$17.59	$17.64	0.03	1505.00k	$17.80	$17.27	$17.56			80.73m	7.87	1.42b	0.0 %		2.23	
marketwatch	aro	+0.17%	$17.59	open: 17.64	+0.03	16,989	$17.80	$17.27	$17.56	$31.12	$17.00		7.25	$1.41b			2.42	
minyanville	aro	+0.1708%	17.59 usd	17.64	+0.0300	1,685,030	17.80	17.27	17.56	31.12	17.05	80,726,865						
msn-money	aro	+0.17%	17.59	17.64	+0.03	1.69 mil	17.80	17.27	17.56	31.12	17.00	80.73 mil	7.85	1.42 bil			2.23	
nasdaq-com	aro	0.17%	$ 17.59		0.03	1,685,030	$ 17.80	$ 17.27	$ 17.56	$ 31.12	$ 17	80,723,000	7.85	$ 1,419,917,570			$ 2.24	
optimum	aro	+0.17%	17.59 ( 4:04 pm edt)	17.64	+0.03	1,677,576	17.80	17.27	17.56	31.12	17.05	80.73m	8.0	1.4b			2.21	
paidcontent	aro	+0.1708%	17.59 usd	17.64	+0.0300	1,685,030	17.80	17.27	17.56	31.12	17.05	80,726,865						
pc-quote	aro	0.17%	17.59	17.64	0.03	1,694,477	17.8	17.27	17.56	31.12	17.00	80,589,312	7.83929	1,417,566,000				
personal-wealth-biz	aro	+0.17%	17.59	17.64		1,694,477	17.80	17.27	17.56	31.31	17.06		7.81			0.00	2.248	
predictwallstreet	aro	+0.17%	17.59		+0.03	1,685,030												
raymond-james	aro	0.17	17.59	17.64	0.03	1,685,030	17.80	17.27	17.59	31.12	17.00		7.75				2.27	
renewable-energy-world	aro	+0.1708%	17.59 usd	17.64	+0.0300	1,685,030	17.80	17.27	17.56	31.12	17.05	80,726,865						
screamingmedia	aro	+0.17%	$	open: 17.64	+0.03	16,989	$17.80	$17.27	$17.56	$31.12	$17.00		7.25	$1.41b			2.42	
scroli	aro	%	aro			0												
simple-stock-quotes	aro	+0.17%	last trade: 17.59		change: 0.030								p/e ratio: 7.81					
smartmoney	aro	(0.17%)	17.59	$17.64	0.03	1,685,030	$17.80	$17.27	$17.56	$31.12	$17.00			1,417,600	0.00%	$0.00		
stocknod	aro	+0.1708%	17.59 usd	17.64	+0.0300	1,685,030	17.80	17.27	17.56	31.12	17.05	80,726,865						
stockpickr	aro	0.17%	$17.59 0.03 | 0.17%	17.66	0.03	1.69m	17.80	17.27	17.56	31.12	17.00							
stocksmart	aro	.0 %	$18.31	25.07	0	210,566	18.99	18.29										
stocktwits	aro	0.20%	17.59		+0.04													
streetinsider-com	aro	0.17%	17.59	$17.64	+0.03	1,685,030	$17.80	$17.27	$17.56	$31.12	$17.05		7.96				$2.21	
thecramerreport	aro		17.59	17.64	+0.03	1685030	17.80	17.27										
thestree	aro	0.17%	$17.59	17.66	0.03	1685030	17.8	17.27	17.56	-31.12	17.0	8.0726865e7		1.417563749e9				
tickerspy	aro	0.17%	$17.59	17.64	+0.03	1,685,030	17.80	17.27	17.56	31.12	17.00		7.8	1.4b	0.00%	$0.00		
tmx-quotemedia	aro	0.17%	17.590	17.640	0.030	1,694,477	17.800	17.270	17.560	31.120	17.000	80,726,865	7.90	1,419,985,555			2.21	
updown	aro	0.17%	$17.59	$17.64	$0.03	1,677,376	$17.80	$17.27	$17.56	$31.12	$17.00	81.77b	7.71	$1.41b			2.28	
wallstreetsurvivor	aro	0.51%	17.59	17.64	0.09	1,685,030	17.80	17.27		29.00	17.00		7.90	$1b			2.49	
yahoo-finance	aro	0.17%	17.59	17.64	0.03	1,685,030	17.80	17.27	17.56	31.12	17.00		7.82	1.42b			2.25	
ycharts-com	aro	+0.20%	17.59		+0.04					31.12	17.00		7.96	1.44b	0.00%		2.21	
zacks	aro	(0.17%)	17.59		0.03	vol.  1,685,030	17.80	17.27		31.12	17.00		7.7	1.42 b	0.00	0.00	2.28	
advfn	arm																	
barrons	arm																	
bloomberg	arm																	
boston-com	arm	-1.313%	6.015 gbp	6.070	-0.0800	1,900,214	6.130	5.970	6.095	6.520	2.695	1,346,492,294						
bostonmerchant	arm	-1.313%	6.015 gbp	6.070	-0.0800	1,900,214	6.130	5.970	6.095	6.520	2.695	1,346,492,294						
business-insider	arm	-1.313%	6.015 gbp	6.070	-0.0800	1,900,214	6.130	5.970	6.095	6.520	2.695	1,346,492,294						
chron	arm	-1.313%	6.015 gbp	6.070	-0.0800	1,900,214	6.130	5.970	6.095	6.520	2.695	1,346,492,294						
cio-com	arm	-1.31%	6.015 gbp	6.070	-0.0800	1,900,214	6.130	5.970	6.095	6.520	2.695							
cnn-money	arm	-0.80%today&rsquo;s change	16.08data as of 4:01pm et	16.26	-0.13	772,226	16.34	15.99	16.21				nm	$1.5b				
easystockalterts	arm	0.00%	19.53	17.74	+0.00	175883	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	-1.313%	6.015 gbp	6.070	-0.0800	1,900,214	6.130	5.970	6.095	6.520	2.695	1,346,492,294						
finance-abc7chicago-com	arm	-1.313%	6.015 gbp	6.070	-0.0800	1,900,214	6.130	5.970	6.095	6.520	2.695	1,346,492,294						
financial-content	arm	-1.313%	6.015 gbp	6.070	-0.0800	1,900,214	6.130	5.970	6.095	6.520	2.695	1,346,492,294						
fool	arm																	
foxbusiness	arm																	
google-finance	arm	(-1.30%)	601.59	607.00	-7.91	null	613.00	597.00		652.00	269.50	13.45m	92.87	8.09b*	0.48*	1.74	0.06*	
howthemarketworks	arm																	
hpcwire	arm	-1.313%	6.015 gbp	6.070	-0.0800	1,900,214	6.130	5.970	6.095	6.520	2.695	1,346,492,294						
insidestocks	arm																	
investorguide	arm		0.00															
marketintellisearch	arm	-11.65 %	$13.27	$13.83	-1.75	2289.40k	$14.02	$13.11	$15.02						%			
marketwatch	arm	-1.31%	601.50p	open: 593.50	-8.00	1.90m	611.00p	597.00p	609.50p	652.00p	269.50p		9354.59	79.91m			0.06	
minyanville	arm	-1.313%	6.015 gbp	6.070	-0.0800	1,900,214	6.130	5.970	6.095	6.520	2.695	1,346,492,294						
msn-money	arm	-0.80%	16.08	16.21	-0.13	772,350	16.34	15.99	16.21	22.65	11.95	94.45 mil	-114.86	1.53 bil			0.14	
paidcontent	arm	-1.313%	6.015 gbp	6.070	-0.0800	1,900,214	6.130	5.970	6.095	6.520	2.695	1,346,492,294						
pc-quote	arm	0.00%				0						0		0				
personal-wealth-biz	arm					0												
raymond-james	arm																	
renewable-energy-world	arm	-1.313%	6.015 gbp	6.070	-0.0800	1,900,214	6.130	5.970	6.095	6.520	2.695	1,346,492,294						
screamingmedia	arm	-1.31%	p	open: 593.50	-8.00	1.90m	611.00p	597.00p	609.50p	652.00p	269.50p		9354.59	79.91m			0.06	
scroli	arm	%	arm			0												
simple-stock-quotes	arm		last trade: 0.00		change: 0.000													
smartmoney	arm																	
stocknod	arm	-1.313%	6.015 gbp	6.070	-0.0800	1,900,214	6.130	5.970	6.095	6.520	2.695	1,346,492,294						
stockpickr	arm																	
stocksmart	arm	%	$19.53	03/29 3:59 pm														
streetinsider-com	arm	-0%	19.53	$17.74		175,883	$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	2.16%	29.22	29.10	0.62	2,753,336	29.43	28.90	28.60	32.18	12.17		280.96	39.02b	0.50%	0.15	0.10	
ycharts-com	arm																	
zacks	arm					vol.  0												
advfn	ceco	0.88	21.83	21.7	0.19	825615	21.88	21.63										
barchart	ceco	+0.88%	21.83	21.65	+0.19	772,113	21.88	21.63	21.64	27.93	16.36		6.65	$1.69 b			+2.23	
barrons	ceco	0.88%	21.83	21.70	+0.19	818,915	21.88	21.63				80.85 million		$1.68 billion	ceco has not issued dividends in more than 1 year.			
bloomberg	ceco	0.878%	21.830	21.700	0.190	825,615	21.880	21.630		27.93	16.36	77.596mil	6.402	1,693.930mil			3.410	
boston-com	ceco	+0.8780%	21.83 usd	21.70	+0.1900	822,887	21.88	21.63	21.64	27.93	16.36	77,596,424						
bostonmerchant	ceco	+0.8780%	21.83 usd	21.70	+0.1900	822,887	21.88	21.63	21.64	27.93	16.36	77,596,424						
business-insider	ceco	+0.8780%	21.83 usd	21.70	+0.1900	822,887	21.88	21.63	21.64	27.93	16.36	77,596,424						
chron	ceco	+0.8780%	21.83 usd	21.70	+0.1900	822,887	21.88	21.63	21.64	27.93	16.36	77,596,424						
cio-com	ceco	+0.88%	21.83 usd	21.70	+0.1900	822,887	21.88	21.63	21.64	27.93	16.36	77,596,424	9.289	2b				
cnn-money	ceco	+0.92%	21.84	21.70	+0.20	819,915	21.88	21.63	21.64				9.3	$1.7b				
easystockalterts	ceco	0.88%	21.83	21.70	+0.19	822887	21.88	21.63	21.64	27.93	16.36		9.29				2.35	
eresearch-fidelity-com	ceco	0.88%	21.8300	21.7000	0.1900	825,615	21.8800	21.6300	21.6400	27.9300	16.3600	77,596,000	9.33	$1.68b				
finance-abc7-com	ceco	+0.8780%	21.83 usd	21.70	+0.1900	822,887	21.88	21.63	21.64	27.93	16.36	77,596,424						
finance-abc7chicago-com	ceco	+0.8780%	21.83 usd	21.70	+0.1900	822,887	21.88	21.63	21.64	27.93	16.36	77,596,424						
financial-content	ceco	+0.8780%	21.83 usd	21.70	+0.1900	822,887	21.88	21.63	21.64	27.93	16.36	77,596,424						
finapps-forbes-com	ceco	0.9%	$21.83	21.70	0.19	825,615	21.88	21.63	21.64	27.93	16.36	78 mil	9.8	2 bil	0.0	0.00	2.23	
finviz	ceco	0.88%	21.83			825,615			21.64	-21.84%	33.44%	77.60m	9.41	1.68b			2.30	
fool	ceco	+0.88%	$21.83	$21.70	0.19	819,915	$21.88	$21.63	$21.64	$27.93	$16.36		9.70	$1.69b				
foxbusiness	ceco		$21.83		+0.19	825,925			$21.64									
google-finance	ceco	(0.88%)	21.83	21.70	+0.19	825,615.00	21.88	21.63		27.93	16.36	77.60m	9.47	1.69b			2.30	
howthemarketworks	ceco	3.215%	21.83	21.7	0.68	822,887	21.88	21.63	21.15									
hpcwire	ceco	+0.8780%	21.83 usd	21.70	+0.1900	822,887	21.88	21.63	21.64	27.93	16.36	77,596,424						
insidestocks	ceco	+0.88%	21.83	21.65	+0.19	825819	21.88	21.63					price earnings ratio: 6.89					
investopedia	ceco	+0.88 %	$21.83	21.70	+0.19				21.64									
investorguide	ceco	+0.92%	21.84	21.70	+0.20		21.85	21.65		28.57	16.36		9.77	1.695b			2.214	
marketintellisearch	ceco	0.88 %	$21.83	$21.70	0.19	823.70k	$21.88	$21.63	$21.64			77.60m	9.41	1.68b	0.0 %		2.30	
marketwatch	ceco	+0.88%	$21.79	open: 21.70	+0.19	6,700	$21.88	$21.63	$21.64	$27.93	$16.36		9.10	$1.68b			2.40	
minyanville	ceco	+0.8780%	21.83 usd	21.70	+0.1900	822,887	21.88	21.63	21.64	27.93	16.36	77,596,424						
msn-money	ceco	+0.88%	21.83	21.70	+0.19	825,615	21.88	21.63	21.64	27.93	16.36	77.60 mil	9.37	1.68 bil			2.21	
nasdaq-com	ceco	0.88%	$ 21.83	$ 21.70	0.19	825,615	$ 21.88	$ 21.63	$ 21.64	$ 27.93	$ 16.36	77,596,000	9.79	$ 1,693,920,680			$ 2.23	
optimum	ceco	+0.88%	21.83 ( 4:00 pm edt)	21.70	+0.19	817,187	21.88	21.63	21.64	27.93	16.36	77.60m	9.3	1.7b			2.35	
paidcontent	ceco	+0.8780%	21.83 usd	21.70	+0.1900	822,887	21.88	21.63	21.64	27.93	16.36	77,596,424						
pc-quote	ceco	0.88%	21.83	21.7	0.19	825,819	21.88	21.63	21.64	27.93	16.36	76,920,632	9.28755	1,679,177,000				
personal-wealth-biz	ceco	+0.88%	21.83	21.70		825,925	21.88	21.63	21.64	28.57	16.36		9.77			0.00	2.214	
predictwallstreet	ceco	+0.88%	21.83		+0.19	825,615												
raymond-james	ceco	0.88	21.83	21.70	0.19	825,615	21.88	21.63	21.83	27.93	16.36		9.25				2.36	
renewable-energy-world	ceco	+0.8780%	21.83 usd	21.70	+0.1900	822,887	21.88	21.63	21.64	27.93	16.36	77,596,424						
screamingmedia	ceco	+0.88%	$	open: 21.70	+0.19	6,700	$21.88	$21.63	$21.64	$27.93	$16.36		9.10	$1.68b			2.40	
scroli	ceco	%	ceco			0												
simple-stock-quotes	ceco	+0.88%	last trade: 21.83		change: 0.190								p/e ratio: 9.77					
smartmoney	ceco	(0.88%)	21.83	$21.70	0.19	825,615	$21.88	$21.63	$21.64	$27.93	$16.36			1,679,200	0.00%	$0.00		
stocknod	ceco	+0.8780%	21.83 usd	21.70	+0.1900	822,887	21.88	21.63	21.64	27.93	16.36	77,596,424						
stockpickr	ceco	0.88%	$21.83 0.19 | 0.88%	21.70	0.19	825.62k	21.88	21.63	21.64	27.93	16.36							
stocksmart	ceco	.0 %	$22.889	21.06	0	275,970	22.925	21.22										
stocktwits	ceco	0.97%	21.85		+0.21													
streetinsider-com	ceco	0.88%	21.83	$21.70	+0.19	822,887	$21.88	$21.63	$21.64	$27.93	$16.36		9.29				$2.35	
thecramerreport	ceco		21.83	21.70	+0.19	825615	21.88	21.63										
thestree	ceco	0.88%	$21.83	21.7	0.19	825615	21.88	21.63	21.64	-27.93	16.36	7.7596424e7		1.679186615e9				
tickerspy	ceco	0.88%	$21.83	21.70	+0.19	825,615	21.88	21.63	21.64	27.93	16.36		9.3	1.6b	0.00%	$0.00		
tmx-quotemedia	ceco	0.88%	21.830	21.700	0.190	825,925	21.880	21.630	21.640	27.930	16.360	77,596,424	9.70	1,693,929,936			2.24	
updown	ceco	0.88%	$21.83	$21.70	$0.19	818,915	$21.88	$21.63	$21.64	$27.93	$16.36	77.59b	9.66	$1.64b			2.24	
wallstreetsurvivor	ceco	3.22%	21.83	21.70	0.68	822,887	21.88	21.63		27.60	16.36		9.70	$2b			1.95	
yahoo-finance	ceco	0.88%	21.83	21.70	0.19	825,615	21.88	21.63	21.64	27.93	16.36		9.86	1.69b			2.21	
ycharts-com	ceco	+0.97%	21.85		+0.21					27.93	16.36		9.75	1.69b	0.00%		2.24	
zacks	ceco	(0.88%)	21.83		0.19	vol.  825,615	21.88	21.63		27.93	16.36		6.8	1.68 b	0.00	0.00	3.18	
advfn	ari	-0.49	16.16	16.22	-0.08	66799	16.25	16.12										
barchart	ari	-0.49%	16.16	16.22	-0.08	66,799	16.25	16.12	16.24	17.11	15.19		10.97	$283.61 m	9.93%	$1.60	+0.99	
barrons	ari	0.49%	16.16	16.22	-0.08	64,930	16.25	16.12				12.68 million		$285.19 million	9.90%	$0.4		
bloomberg	ari	-0.493%	16.160	16.220	-0.080	66,799	16.250	16.120		17.61	15.81	17.561mil	16.323	283.786mil	9.913	0.400 regular cash	0.990	
boston-com	ari	-0.4926%	16.16 usd	16.22	-0.0800	66,799	16.25	16.12	16.24	17.61	15.81	17,561,032						
bostonmerchant	ari	-0.4926%	16.16 usd	16.22	-0.0800	66,799	16.25	16.12	16.24	17.61	15.81	17,561,032						
business-insider	ari	-0.4926%	16.16 usd	16.22	-0.0800	66,799	16.25	16.12	16.24	17.61	15.81	17,561,032						
chron	ari	-0.4926%	16.16 usd	16.22	-0.0800	66,799	16.25	16.12	16.24	17.61	15.81	17,561,032						
cio-com	ari	-0.49%	16.16 usd	16.22	-0.0800	66,799	16.25	16.12	16.24	17.61	15.81	17,561,032	16.16	284m	9.9	1.6		
cnn-money	ari	-0.49%	16.16	16.22	-0.08	64,930	16.25	16.12	16.24				16.2	$283.8m	9.90%			
easystockalterts	ari	-0.49%	16.16	16.22	-0.08	66799	16.25	16.12	16.24	17.61	15.81		16.16				1.00	
eresearch-fidelity-com	ari	-0.49%	16.1600	16.2200	-0.0800	66,799	16.2500	16.1200	16.2400	17.6100	15.8100	17,561,000	16.40	$285.19m	9.85%	$0.400000		
finance-abc7-com	ari	-0.4926%	16.16 usd	16.22	-0.0800	66,799	16.25	16.12	16.24	17.61	15.81	17,561,032						
finance-abc7chicago-com	ari	-0.4926%	16.16 usd	16.22	-0.0800	66,799	16.25	16.12	16.24	17.61	15.81	17,561,032						
financial-content	ari	-0.4926%	16.16 usd	16.22	-0.0800	66,799	16.25	16.12	16.24	17.61	15.81	17,561,032						
finapps-forbes-com	ari	-0.5%	$16.16	16.22	-0.08	66,799	16.25	16.12	16.24	17.61	15.81	18 mil	16.3	284 mil	9.9	1.60	0.99	
finviz	ari	-0.49%	16.16			66,799			16.24	-1.34%	11.72%	17.56m	16.16	283.77m		1.60	1.00	
fool	ari	-0.49%	$16.16	$16.22	-0.08	66,799	$16.25	$16.12	$16.24	$17.61	$15.81		16.20	$283.79m		1.60		
foxbusiness	ari		$16.16		-0.08	66,799			$16.24									
google-finance	ari	(-0.49%)	16.16	16.22	-0.08	66,799.00	16.25	16.12		17.61	15.81	17.56m	16.23	283.79m	9.90	0.40	1.00	
howthemarketworks	ari	0.248%	16.16	16.22	0.04	64,930	16.25	16.12	16.12									
hpcwire	ari	-0.4926%	16.16 usd	16.22	-0.0800	66,799	16.25	16.12	16.24	17.61	15.81	17,561,032						
insidestocks	ari	-0.49%	16.16	16.22	-0.08	64930	16.25	16.12					price earnings ratio: 11.63					
investopedia	ari	-0.49 %	$16.16	16.22	-0.08				16.24									
investorguide	ari	-0.49%	16.16	16.22	-0.08		16.24	16.12		17.61	15.81		16.21	283.8m			1.002	
marketintellisearch	ari	-0.49 %	$16.16	$16.22	-0.08	59.10k	$16.25	$16.12	$16.24			17.56m	16.24	0.29b	9.85 %		1.00	
marketwatch	ari	-0.49%	$16.16	open: 16.22	-0.08	1,869	$16.25	$16.12	$16.24	$17.61	$15.81		19.78	$285.19m	9.90%	0.40	0.82	
minyanville	ari	-0.4926%	16.16 usd	16.22	-0.0800	66,799	16.25	16.12	16.24	17.61	15.81	17,561,032						
msn-money	ari	-0.49%	16.16	16.22	-0.08	66,799	16.25	16.12	16.24	17.61	15.81	17.56 mil	16.16	285.19 mil	9.85%	1.60	1.00	
nasdaq-com	ari	0.49%	$ 16.16		0.08	66,799	$ 16.25	$ 16.12	$ 16.24	$ 17.61	$ 15.81	17,561,000	16.32	$ 283,785,760	9.85 %	$1.600000	$ 0.99	
optimum	ari	-0.49%	16.16 ( 4:15 pm edt)	16.22	-0.08	66,799	16.25	16.12	16.24	17.61	15.81	17.56m	16.2	283.8m	9.90	1.60	1.00	
paidcontent	ari	-0.4926%	16.16 usd	16.22	-0.0800	66,799	16.25	16.12	16.24	17.61	15.81	17,561,032						
pc-quote	ari	-0.49%	16.16	16.22	-0.08	66,799	16.25	16.12	16.24	17.61	15.81	17,647,933	16.24	285,191,000		0.4		
personal-wealth-biz	ari	-0.49%	16.16	16.22	-0.08	66,799	16.25	16.12	16.24	17.61	15.81		16.21		9.85	1.60	1.002	
predictwallstreet	ari	-0.49%	16.16		-0.08	66,799												
raymond-james	ari	-0.49	16.16	16.22	-0.08	66,799	16.25	16.12	16.16	17.61	15.81		15.84				1.02	
renewable-energy-world	ari	-0.4926%	16.16 usd	16.22	-0.0800	66,799	16.25	16.12	16.24	17.61	15.81	17,561,032						
screamingmedia	ari	-0.49%	$	open: 16.22	-0.08	1,869	$16.25	$16.12	$16.24	$17.61	$15.81		19.78	$285.19m	9.90%	0.40	0.82	
scroli	ari	%	ari			0												
simple-stock-quotes	ari	-0.49%	last trade: 16.16		change: -0.080								p/e ratio: 16.21					
smartmoney	ari	(-0.49%)	16.16	$16.22	-0.08	66,799	$16.25	$16.12	$16.24	$17.61	$15.81			285,200	9.85%	$0.40		
stocknod	ari	-0.4926%	16.16 usd	16.22	-0.0800	66,799	16.25	16.12	16.24	17.61	15.81	17,561,032						
stockpickr	ari	-0.49%	$16.16 -0.08 | -0.49%	16.22	-0.08	66.80k	16.25	16.12	16.24	17.61	15.81							
stocksmart	ari	.0 %	$16.16	16.33	0	2,600	16.24	16.16										
stocktwits	ari	-0.65%	16.14		-0.10													
streetinsider-com	ari	0.49%	16.16	$16.22	-0.08	66,799	$16.25	$16.12	$16.24	$17.61	$15.81		16.16				$1.00	
thecramerreport	ari		16.16	16.22	-0.08	66799	16.25	16.12										
thestree	ari	-0.49%	$16.16	16.22	-0.08	66799	16.25	16.12	16.24	-17.61	15.81	1.7561032e7		2.8519116e8				
tickerspy	ari	-0.49%	$16.16	16.22	-0.08	66,799	16.25	16.12	16.24	17.61	15.81		16.2	285.0m	9.85%	$0.40		
tmx-quotemedia	ari	-0.49%	16.160	16.220	-0.080	66,799	16.250	16.120	16.240	17.610	15.810	17,561,032	16.20	283,786,277	9.901	0.400 usd	1.00	
updown	ari	-0.49%	$16.16	$16.22	-$0.08	64,930	$16.25	$16.12	$16.24	$17.61	$15.81	17.56b	16.07	$283m			1.01	
wallstreetsurvivor	ari	0.25%	16.16	16.22	0.04	64,930	16.25	16.12		17.61	15.81		16.20	$285m	9.90%	1.50 -	0.87	
yahoo-finance	ari	0.49%	16.16	16.22	0.08	66,799	16.25	16.12	16.24	17.61	15.81		16.13	283.79m	9.90%	1.60	1.00	
ycharts-com	ari	-0.65%	16.14		-0.10					17.61	15.81		16.30	283.17m	10.07%		0.99	
zacks	ari	(-0.49%)	16.16		-0.08	vol.  66,799	16.25	16.12		17.61	15.81		11.05	285.19 m	9.85	1.60	1.47	
advfn	glad	-0.43	9.3	9.31	-0.04	54980	9.34	9.28										
barchart	glad	-0.43%	9.30	9.31	-0.04	-21.90	9.34	9.28	9.34	12.73	9.22							
barrons	glad	0.43%	9.30	9.31	-0.04	54,980	9.34	9.28				21.06 million		$196.50 million	9.03%	$0.07		
bloomberg	glad	-0.428%	9.300	9.310	-0.040	54,980	9.340	9.280		12.73	9.22	21.039mil	12.078	195.665mil	9.032	0.070 regular cash	0.770	
boston-com	glad	-0.4283%	9.300 usd	9.310	-0.0400	54,980	9.340	9.280	9.340	12.73	9.220	21,039,242						
bostonmerchant	glad	-0.4283%	9.300 usd	9.310	-0.0400	54,980	9.340	9.280	9.340	12.73	9.220	21,039,242						
business-insider	glad	-0.4283%	9.300 usd	9.310	-0.0400	54,980	9.340	9.280	9.340	12.73	9.220	21,039,242						
chron	glad	-0.4283%	9.300 usd	9.310	-0.0400	54,980	9.340	9.280	9.340	12.73	9.220	21,039,242						
cio-com	glad	-0.43%	9.300 usd	9.310	-0.0400	54,980	9.340	9.280	9.340	12.73	9.220	21,039,242		196m	9	0.84		
easystockalterts	glad	-0.43%	9.30	9.31	-0.04	54980	9.34	9.28	9.34	12.73	9.22						-0.20	
eresearch-fidelity-com	glad	-0.43%	9.3000	9.3100	-0.0400	54,980	9.3400	9.2800	9.3400	12.7300	9.2200	21,039,000	nm	$196.50m	8.99%	$0.070000		
finance-abc7-com	glad	-0.4283%	9.300 usd	9.310	-0.0400	54,980	9.340	9.280	9.340	12.73	9.220	21,039,242						
finance-abc7chicago-com	glad	-0.4283%	9.300 usd	9.310	-0.0400	54,980	9.340	9.280	9.340	12.73	9.220	21,039,242						
financial-content	glad	-0.4283%	9.300 usd	9.310	-0.0400	54,980	9.340	9.280	9.340	12.73	9.220	21,039,242						
finapps-forbes-com	glad	-0.4%	$9.30	9.31	-0.04	54,980	9.34	9.28	9.34	12.73	9.22	21 mil		196 mil	9.0	0.84	-0.20	
finviz	glad	-0.43%	9.30			54,980			9.34	-21.74%	1.26%	21.04m		195.67m		0.84	-0.20	
fool	glad	-0.43%	$9.30	$9.31	-0.04	54,980	$9.34	$9.28	$9.34	$12.73	$9.22		0.00	$195.66m	10.50%	0.84		
foxbusiness	glad		$9.30		-0.04	54,980			$9.34									
google-finance	glad	(-0.43%)	9.30	9.31	-0.04	54,980.00	9.34	9.28		12.73	9.22	21.04m		195.66m	9.03	0.07	-0.20	
howthemarketworks	glad	0.649%	9.3	9.31	0.06	51,514	9.34	9.28	9.24									
hpcwire	glad	-0.4283%	9.300 usd	9.310	-0.0400	54,980	9.340	9.280	9.340	12.73	9.220	21,039,242						
insidestocks	glad	-0.43%	9.30	9.31	-0.04	54980	9.34	9.28										
investopedia	glad	-0.43 %	$9.30	9.31	-0.04				9.34									
investorguide	glad	-0.43%	9.30	9.34	-0.04		9.34	9.28		12.73	9.22			195.7m			-0.198	
marketintellisearch	glad	-0.43 %	$9.30	$9.34	-0.04	51.20k	$9.34	$9.28	$9.34			21.04m	0.00	0.20b	8.99 %		-0.20	
marketwatch	glad	-0.43%	$9.30	open: 9.31	-0.04	3,932	$9.34	$9.28	$9.34	$12.73	$9.22			$196.50m	9.03%	0.07		
minyanville	glad	-0.4283%	9.300 usd	9.310	-0.0400	54,980	9.340	9.280	9.340	12.73	9.220	21,039,242						
msn-money	glad	-0.43%	9.30	9.31	-0.04	54,980	9.34	9.28	9.34	12.73	9.22	21.04 mil	-46.50	196.51 mil	8.99%	0.84	-0.20	
nasdaq-com	glad	0.43%	$ 9.30	$ 9.31	0.04	54,980	$ 9.34	$ 9.28	$ 9.34	$ 12.73	$ 9.22	21,039,000	22.68	$ 195,662,700	8.99 %	$0.840000	$ 0.41	
optimum	glad	-0.43%	9.30 ( 5:20 pm edt)	9.31	-0.04	54,980	9.34	9.28	9.34	12.73	9.22	21.04m		195.7m	9.03	0.84	-0.20	
paidcontent	glad	-0.4283%	9.300 usd	9.310	-0.0400	54,980	9.340	9.280	9.340	12.73	9.220	21,039,242						
pc-quote	glad	-0.43%	9.3	9.31	-0.04	54,980	9.34	9.28	9.34	12.73	9.22	21,129,495	-46.7	196,504,000		0.07		
personal-wealth-biz	glad	-0.43%	9.30	9.34	-0.04	54,980	9.34	9.28	9.34	12.73	9.22				8.99	0.84	-0.198	
predictwallstreet	glad	-0.43%	9.30		-0.04	54,980												
raymond-james	glad	-0.43	9.30	9.31	-0.04	54,980	9.34	9.28	9.30	12.73	9.22						-0.20	
renewable-energy-world	glad	-0.4283%	9.300 usd	9.310	-0.0400	54,980	9.340	9.280	9.340	12.73	9.220	21,039,242						
screamingmedia	glad	-0.43%	$	open: 9.31	-0.04	3,932	$9.34	$9.28	$9.34	$12.73	$9.22			$196.50m	9.03%	0.07		
scroli	glad	%	glad			0												
simple-stock-quotes	glad	-0.43%	last trade: 9.30		change: -0.040													
smartmoney	glad	(-0.43%)	9.30	$9.31	-0.04	54,980	$9.34	$9.28	$9.34	$12.73	$9.22			196,500	8.99%	$0.07		
stocknod	glad	-0.4283%	9.300 usd	9.310	-0.0400	54,980	9.340	9.280	9.340	12.73	9.220	21,039,242						
stockpickr	glad	-0.43%	$9.30 -0.04 | -0.43%	9.31	-0.04	54.98k	9.34	9.28	9.34	12.73	9.22							
stocksmart	glad	.0 %	$9.76	11.63	0	6,966	10.02	9.76										
stocktwits	glad	-0.32%	9.31		-0.03													
streetinsider-com	glad	0.43%	9.30	$9.31	-0.04	54,980	$9.34	$9.28	$9.34	$12.73	$9.22						$-0.20	
thecramerreport	glad		9.30	9.34	-0.04	54980	9.34	9.28										
thestree	glad	-0.43%	$9.3	9.34	-0.04	54980	9.34	9.28	9.22 -12.73									
tickerspy	glad	-0.43%	$9.30	9.31	-0.04	54,980	9.34	9.28	9.34	12.73	9.22		-46.7	196.5m	8.99%	$0.07		
tmx-quotemedia	glad	-0.43%	9.300	9.310	-0.040	54,980	9.340	9.280	9.340	12.730	9.220	21,039,242		195,664,951	9.032	0.070 usd	-0.20	
updown	glad	-0.43%	$9.30	$9.31	-$0.04	47,718	$9.34	$9.28	$9.34	$12.73	$9.22	21.03b		$194m			-0.20	
wallstreetsurvivor	glad	0.65%	9.30	9.31	0.06	51,514	9.34	9.28		12.73	9.22			$197m	9.00%	0.84 -	0.78	
yahoo-finance	glad	0.43%	9.30	9.34	0.04	54,980	9.34	9.28	9.34	12.73	9.22			195.66m	9.00%	0.84	-0.20	
ycharts-com	glad	-0.32%	9.31		-0.03					12.73	9.22			195.88m	8.73%		-0.20	
zacks	glad	(-0.43%)	9.30		-0.04	vol.  54,980	9.34	9.28		12.73	9.22		10.99	196.50 m	8.99	0.84	.85	
advfn	stwd	-0.29	20.65	20.68	-0.06	653467	20.8	20.43										
barchart	stwd	-0.29%	20.65	20.68	-0.06	653,467	20.80	20.43	20.71	22.74	15.36		16.28	$1.47 b	8.58%	$1.76	+1.45	
barrons	stwd	0.29%	20.65	20.68	-0.06	642,848	20.80	20.43				50.02 million		$1.93 billion	8.52%	$0.44		
bloomberg	stwd	-0.290%	20.650	20.680	-0.060	653,467	20.800	20.430		23.67	16.57	93.208mil	14.144	1,924.755mil	7.696	0.440 regular cash	1.460	
boston-com	stwd	-0.2897%	20.65 usd	20.68	-0.0600	653,467	20.80	20.43	20.71	23.67	16.57	71,208,465						
bostonmerchant	stwd	-0.2897%	20.65 usd	20.68	-0.0600	653,467	20.80	20.43	20.71	23.67	16.57	71,208,465						
business-insider	stwd	-0.2897%	20.65 usd	20.68	-0.0600	653,467	20.80	20.43	20.71	23.67	16.57	71,208,465						
chron	stwd	-0.2897%	20.65 usd	20.68	-0.0600	653,467	20.80	20.43	20.71	23.67	16.57	71,208,465						
cio-com	stwd	-0.29%	20.65 usd	20.68	-0.0600	653,467	20.80	20.43	20.71	23.67	16.57	71,208,465	14.24	1b	8.5	1.76		
cnn-money	stwd	-0.29%	20.65	20.58	-0.06	642,848	20.80	20.43	20.71				14.2	$1.5b	8.52%			
easystockalterts	stwd	-0.29%	20.65	20.68	-0.06	653467	20.80	20.43	20.71	23.67	16.57		14.24				1.45	
eresearch-fidelity-com	stwd	-0.29%	20.6500	20.6800	-0.0600	653,467	20.8000	20.4300	20.7100	23.6700	16.5700	93,208,000	14.28	$1.93b	7.68%	$0.440000		
finance-abc7-com	stwd	-0.2897%	20.65 usd	20.68	-0.0600	653,467	20.80	20.43	20.71	23.67	16.57	71,208,465						
finance-abc7chicago-com	stwd	-0.2897%	20.65 usd	20.68	-0.0600	653,467	20.80	20.43	20.71	23.67	16.57	71,208,465						
financial-content	stwd	-0.2897%	20.65 usd	20.68	-0.0600	653,467	20.80	20.43	20.71	23.67	16.57	71,208,465						
finapps-forbes-com	stwd	-0.3%	$20.65	20.68	-0.06	653,467	20.80	20.43	20.71	23.67	16.57	93 mil	14.2	2 bil	8.5	1.76	1.45	
finviz	stwd	-0.29%	20.65			653,467			20.71	-9.16%	34.46%	47.93m	14.24	989.75m		1.76	1.45	
fool	stwd	-0.29%	$20.65	$20.68	-0.06	653,467	$20.80	$20.43	$20.71	$23.67	$16.57		14.30	$1.47b	2.10%	1.76		
foxbusiness	stwd		$20.65		-0.06	660,890			$20.71									
google-finance	stwd	(-0.29%)	20.65	20.68	-0.06	653,467.00	20.80	20.43		23.67	16.57	93.21m	14.28	1.92b	8.52	0.44	1.45	
howthemarketworks	stwd	0.683%	20.65	20.68	0.14	642,848	20.8	20.43	20.51									
hpcwire	stwd	-0.2897%	20.65 usd	20.68	-0.0600	653,467	20.80	20.43	20.71	23.67	16.57	71,208,465						
insidestocks	stwd	-0.29%	20.65	20.68	-0.06	642848	20.80	20.43					price earnings ratio: 12.75					
investopedia	stwd	-0.29 %	$20.65	20.68	-0.06				20.71									
investorguide	stwd	-0.29%	20.65	20.68	-0.06		20.80	20.43		23.67	16.57		14.08	1.470b			1.471	
marketintellisearch	stwd	-0.29 %	$20.65	$20.68	-0.06	583.00k	$20.80	$20.43	$20.71			47.93m	14.28	0.99b	8.5 %		1.45	
marketwatch	stwd	-0.29%	$20.65	open: 20.68	-0.06	10,734	$20.80	$20.43	$20.71	$23.67	$16.57		18.20	$1.93b	8.52%	0.44	1.13	
minyanville	stwd	-0.2897%	20.65 usd	20.68	-0.0600	653,467	20.80	20.43	20.71	23.67	16.57	71,208,465						
msn-money	stwd	-0.29%	20.65	20.68	-0.06	653,467	20.80	20.43	20.71	23.67	16.57	93.21 mil	14.14	1.93 bil	8.50%	1.76	1.45	
nasdaq-com	stwd	0.29%	$ 20.65		0.06	653,467	$ 20.80	$ 20.43	$ 20.71	$ 23.67	$ 16.57	71,208,000	14.24	$ 1,470,445,200	8.5 %	$1.760000	$ 1.45	
optimum	stwd	-0.29%	20.65 ( 4:15 pm edt)	20.68	-0.06	653,467	20.80	20.43	20.71	23.67	16.57	71.21m	14.2	1.5b	8.14	1.68	1.45	
paidcontent	stwd	-0.2897%	20.65 usd	20.68	-0.0600	653,467	20.80	20.43	20.71	23.67	16.57	71,208,465						
pc-quote	stwd	-0.29%	20.65	20.68	-0.06	653,467	20.8	20.43	20.71	23.67	16.57	93,478,818	14.18493	1,930,338,000		0.44		
personal-wealth-biz	stwd	-0.29%	20.65	20.68	-0.06	660,890	20.80	20.43	20.71	23.67	16.57		14.08		7.68	1.59	1.471	
predictwallstreet	stwd	-0.29%	20.65		-0.06	653,467												
raymond-james	stwd	-0.29	20.65	20.68	-0.06	653,467	20.80	20.43	20.65	23.67	16.57		14.05				1.47	
renewable-energy-world	stwd	-0.2897%	20.65 usd	20.68	-0.0600	653,467	20.80	20.43	20.71	23.67	16.57	71,208,465						
screamingmedia	stwd	-0.29%	$	open: 20.68	-0.06	10,734	$20.80	$20.43	$20.71	$23.67	$16.57		18.20	$1.93b	8.52%	0.44	1.13	
scroli	stwd	%	stwd			0												
simple-stock-quotes	stwd	-0.29%	last trade: 20.65		change: -0.060								p/e ratio: 14.08					
smartmoney	stwd	(-0.29%)	20.65	$20.68	-0.06	653,467	$20.80	$20.43	$20.71	$23.67	$16.57			1,474,700	8.50%	$0.44		
stocknod	stwd	-0.2897%	20.65 usd	20.68	-0.0600	653,467	20.80	20.43	20.71	23.67	16.57	71,208,465						
stockpickr	stwd	-0.29%	$20.65 -0.06 | -0.29%	20.58	-0.06	653.47k	20.80	20.43	20.71	23.67	16.57							
stocksmart	stwd	.0 %	$21.39	21.52	0	37,216	21.75	21.39										
stocktwits	stwd	-0.24%	20.66		-0.05													
streetinsider-com	stwd	0.29%	20.65	$20.68	-0.06	653,467	$20.80	$20.43	$20.71	$23.67	$16.57		14.24				$1.45	
thecramerreport	stwd		20.65	20.68	-0.06	653467	20.80	20.43										
thestree	stwd	-0.29%	$20.65	20.58	-0.06	653467	20.8	20.43	20.71	-23.67	16.57	7.1208465e7		1.47472731e9				
tickerspy	stwd	-0.29%	$20.65	20.68	-0.06	653,467	20.80	20.43	20.71	23.67	16.57		14.2	1.4b	8.50%	$0.44		
tmx-quotemedia	stwd	-0.29%	20.650	20.680	-0.060	660,890	20.800	20.430	20.710	23.670	16.570	71,208,465	14.30	1,470,454,802	8.498	0.440 usd	1.45	
updown	stwd	-0.29%	$20.65	$20.68	-$0.06	632,548	$20.80	$20.43	$20.71	$23.67	$16.57	71.20b	13.79	$1.46b			1.50	
wallstreetsurvivor	stwd	0.68%	20.65	20.68	0.14	642,848	20.80	20.43		23.67	17.57		14.30	$1b	8.50%	1.60 -	1.14	
yahoo-finance	stwd	0.29%	20.65	20.68	0.06	653,467	20.80	20.43	20.71	23.67	16.57		14.04	1.47b	8.50%	1.76	1.47	
ycharts-com	stwd	-0.24%	20.66		-0.05					23.67	16.57		14.25	1.47b	8.62%		1.45	
zacks	stwd	(-0.29%)	20.65		-0.06	vol.  653,467	20.80	20.43		23.67	16.57		16.44	1.93 b	8.50	1.76	1.26	
advfn	arw	-1.55	41.24	42.05	-0.65	985760	42.14	40.88										
barchart	arw	-1.55%	41.24	42.05	-0.65	985,760	42.14	40.88	41.89	47.50	21.76		8.98	$4.79 b			+4.46	
barrons	arw	1.55%	41.24	42.05	-0.65	985,376	42.14	40.88				119.58 million		$4.86 billion	arw has not issued dividends in more than 1 year.	$0.05		
bloomberg	arw	-1.552%	41.240	42.050	-0.650	985,760	42.140	40.880		47.50	21.76	115.507mil	8.774	4,763.525mil		0.025 regular cash	4.700	
boston-com	arw	-1.552%	41.24 usd	42.05	-0.6500	985,760	42.14	40.88	41.89	47.50	21.76	115,507,387						
bostonmerchant	arw	-1.552%	41.24 usd	42.05	-0.6500	985,760	42.14	40.88	41.89	47.50	21.76	115,507,387						
business-insider	arw	-1.552%	41.24 usd	42.05	-0.6500	985,760	42.14	40.88	41.89	47.50	21.76	115,507,387						
chron	arw	-1.552%	41.24 usd	42.05	-0.6500	985,760	42.14	40.88	41.89	47.50	21.76	115,507,387						
cio-com	arw	-1.55%	41.24 usd	42.05	-0.6500	985,760	42.14	40.88	41.89	47.50	21.76	115,507,387	9.267	5b				
cnn-money	arw	-1.55%	41.24	42.05	-0.65	985,376	42.14	40.88	41.89				9.3	$4.8b				
easystockalterts	arw	-1.55%	41.24	42.05	-0.65	985760	42.14	40.88	41.89	47.50	21.76		9.27				4.45	
eresearch-fidelity-com	arw	-1.55%	41.2400	42.0500	-0.6500	985,760	42.1400	40.8800	41.8900	47.5000	21.7600	115,507,000	9.39	$4.84b				
finance-abc7-com	arw	-1.552%	41.24 usd	42.05	-0.6500	985,760	42.14	40.88	41.89	47.50	21.76	115,507,387						
finance-abc7chicago-com	arw	-1.552%	41.24 usd	42.05	-0.6500	985,760	42.14	40.88	41.89	47.50	21.76	115,507,387						
financial-content	arw	-1.552%	41.24 usd	42.05	-0.6500	985,760	42.14	40.88	41.89	47.50	21.76	115,507,387						
finapps-forbes-com	arw	-1.5%	$41.24	42.05	-0.65	985,760	42.14	40.88	41.89	47.50	21.76	116 mil	9.2	5 bil	0.0	0.00	4.46	
finviz	arw	-1.55%	41.24			985,760			41.89	-13.18%	89.52%	115.51m	9.23	4.76b			4.47	
fool	arw	-1.55%	$41.24	$42.05	-0.65	985,760	$42.14	$40.88	$41.89	$47.50	$21.76		9.40	$4.76b				
foxbusiness	arw		$41.24		-0.65	985,760			$41.89									
google-finance	arw	(-1.55%)	41.24	42.05	-0.65	985,760.00	42.14	40.88		47.50	21.76	115.51m	9.23	4.76b			4.47	
howthemarketworks	arw	-0.627%	41.24	42.05	-0.26	985,376	42.14	40.88	41.5									
hpcwire	arw	-1.552%	41.24 usd	42.05	-0.6500	985,760	42.14	40.88	41.89	47.50	21.76	115,507,387						
insidestocks	arw	-1.55%	41.24	42.05	-0.65	985376	42.14	40.88					price earnings ratio: 8.93					
investopedia	arw	-1.55 %	$41.24	42.05	-0.65				41.89									
investorguide	arw	-1.55%	41.24	42.05	-0.65		42.14	40.94		47.50	21.76		9.38	4.764b			4.467	
marketintellisearch	arw	-1.55 %	$41.24	$42.05	-0.65	977.90k	$42.14	$40.88	$41.89			115.51m	9.37	4.84b	0.0 %		4.47	
marketwatch	arw	-1.55%	$41.26	open: 42.05	-0.65	1,020	$42.14	$40.88	$41.89	$47.50	$21.76		9.16	$4.86b			4.50	
minyanville	arw	-1.552%	41.24 usd	42.05	-0.6500	985,760	42.14	40.88	41.89	47.50	21.76	115,507,387						
msn-money	arw	-1.55%	41.24	42.05	-0.65	985,760	42.14	40.88	41.89	47.50	21.76	115.51 mil	9.25	4.84 bil			4.47	
nasdaq-com	arw	1.55%	$ 41.24		0.65	985,760	$ 42.14	$ 40.88	$ 41.89	$ 47.50	$ 21.76	115,507,000	9.25	$ 4,763,508,680			$ 4.46	
optimum	arw	-1.55%	41.24 ( 4:15 pm edt)	42.05	-0.65	985,760	42.14	40.88	41.89	47.50	21.76	115.51m	9.3	4.8b			4.45	
paidcontent	arw	-1.552%	41.24 usd	42.05	-0.6500	985,760	42.14	40.88	41.89	47.50	21.76	115,507,387						
pc-quote	arw	-1.55%	41.24	42.05	-0.65	985,760	42.14	40.88	41.89	47.50	21.76	117,890,286	9.39238	4,861,795,000				
personal-wealth-biz	arw	-1.55%	41.24	42.05	-0.65	985,760	42.14	40.88	41.89	47.50	21.76		9.38			0.00	4.467	
predictwallstreet	arw	-1.55%	41.24		-0.65	985,760												
raymond-james	arw	-1.55	41.24	42.05	-0.65	985,760	42.14	40.88	41.24	47.50	21.76		9.10				4.53	
renewable-energy-world	arw	-1.552%	41.24 usd	42.05	-0.6500	985,760	42.14	40.88	41.89	47.50	21.76	115,507,387						
screamingmedia	arw	-1.55%	$	open: 42.05	-0.65	1,020	$42.14	$40.88	$41.89	$47.50	$21.76		9.16	$4.86b			4.50	
scroli	arw	%	arw			0												
simple-stock-quotes	arw	-1.55%	last trade: 41.24		change: -0.650								p/e ratio: 9.38					
smartmoney	arw	(-1.55%)	41.24	$42.05	-0.65	985,760	$42.14	$40.88	$41.89	$47.50	$21.76			4,838,600	0.00%	$0.00		
stocknod	arw	-1.552%	41.24 usd	42.05	-0.6500	985,760	42.14	40.88	41.89	47.50	21.76	115,507,387						
stockpickr	arw	-1.55%	$41.24 -0.65 | -1.55%	42.09	-0.65	985.76k	42.14	40.88	41.89	47.50	21.76							
stocksmart	arw	.0 %	$42.88	34.25	0	99,980	44.66	42.87										
stocktwits	arw	-1.50%	41.26		-0.63													
streetinsider-com	arw	1.55%	41.24	$42.05	-0.65	985,760	$42.14	$40.88	$41.89	$47.50	$21.76		9.27				$4.45	
thecramerreport	arw		41.24	42.05	-0.65	985760	42.14	40.88										
thestree	arw	-1.55%	$41.24	42.09	-0.65	985760	42.14	40.88	41.89	-47.5	21.76	1.15507387e8		4.838604441e9				
tickerspy	arw	-1.55%	$41.24	42.05	-0.65	985,760	42.14	40.88	41.89	47.50	21.76		9.4	4.8b	0.00%	$0.00		
tmx-quotemedia	arw	-1.55%	41.240	42.050	-0.650	985,760	42.140	40.880	41.890	47.500	21.760	115,507,387	9.40	4,763,524,640			4.45	
updown	arw	-1.55%	$41.24	$42.05	-$0.65	984,356	$42.14	$40.88	$41.89	$47.50	$21.76	115.50b	9.25	$4.79b			4.53	
wallstreetsurvivor	arw	-0.63%	41.24	42.05	-0.26	985,376	42.14	40.88		47.50	22.56		9.40	$5b			4.01	
yahoo-finance	arw	1.55%	41.24	42.05	0.65	985,760	42.14	40.88	41.89	47.50	21.76		9.23	4.76b			4.47	
ycharts-com	arw	-1.50%	41.26		-0.63					47.50	21.76		9.25	4.79b	0.00%		4.46	
zacks	arw	(-1.55%)	41.24		-0.65	vol.  985,760	42.14	40.88		47.50	21.76		9.07	4.86 b	0.00	0.00	4.62	
advfn	kar	0.78	19.5	19.35	0.15	310634	19.64	19.29										
barchart	kar	+0.78%	19.50	19.35	+0.15	310,634	19.64	19.29	19.35	21.00	11.03		22.25	$2.64 b			+0.74	
barrons	kar	0.78%	19.50	19.35	+0.15	310,634	19.64	19.29				135.90 million		$2.63 billion	kar has not issued dividends in more than 1 year.			
bloomberg	kar	0.775%	19.500	19.350	0.150	310,634	19.640	19.290		21.00	11.03	135.898mil	24.684	2,650.010mil			0.790	
boston-com	kar	+0.7752%	19.50 usd	19.35	+0.1500	310,634	19.64	19.29	19.35	20.25	11.03	135,897,929						
bostonmerchant	kar	+0.7752%	19.50 usd	19.35	+0.1500	310,634	19.64	19.29	19.35	20.25	11.03	135,897,929						
business-insider	kar	+0.7752%	19.50 usd	19.35	+0.1500	310,634	19.64	19.29	19.35	20.25	11.03	135,897,929						
chron	kar	+0.7752%	19.50 usd	19.35	+0.1500	310,634	19.64	19.29	19.35	20.25	11.03	135,897,929						
cio-com	kar	+0.78%	19.50 usd	19.35	+0.1500	310,634	19.64	19.29	19.35	20.25	11.03	135,897,929	26.35	3b				
cnn-money	kar	+0.78%	19.50	19.35	+0.15	310,634	19.64	19.29	19.35				26.4	$2.7b				
easystockalterts	kar	0.78%	19.50	19.35	+0.15	310634	19.64	19.29	19.35	21.00	11.03		26.35				0.74	
eresearch-fidelity-com	kar	0.78%	19.5000	19.3500	0.1500	310,634	19.6400	19.2900	19.3500	21.0000	11.0300	136,167,000	26.15	$2.63b				
finance-abc7-com	kar	+0.7752%	19.50 usd	19.35	+0.1500	310,634	19.64	19.29	19.35	20.25	11.03	135,897,929						
finance-abc7chicago-com	kar	+0.7752%	19.50 usd	19.35	+0.1500	310,634	19.64	19.29	19.35	20.25	11.03	135,897,929						
financial-content	kar	+0.7752%	19.50 usd	19.35	+0.1500	310,634	19.64	19.29	19.35	20.25	11.03	135,897,929						
finapps-forbes-com	kar	0.8%	$19.50	19.35	0.15	310,634	19.64	19.29	19.35	21.00	11.03	136 mil	26.4	3 bil	0.0	0.00	0.74	
finviz	kar	0.78%	19.50			310,634			19.35	-7.14%	76.79%	136.17m	26.35	2.66b			0.74	
fool	kar	+0.78%	$19.50	$19.35	0.15	310,634	$19.64	$19.29	$19.35	$21.00	$11.03		26.10	$2.65b				
foxbusiness	kar		$19.50		+0.15	311,944			$19.35									
google-finance	kar	(0.78%)	19.50	19.35	+0.15	310,634.00	19.64	19.29		21.00	11.03	135.90m	26.27	2.65b			0.74	
howthemarketworks	kar	3.12%	19.5	19.35	0.59	310,634	19.64	19.29	18.91									
hpcwire	kar	+0.7752%	19.50 usd	19.35	+0.1500	310,634	19.64	19.29	19.35	20.25	11.03	135,897,929						
insidestocks	kar	+0.78%	19.50	19.35	+0.15	310634	19.64	19.29					price earnings ratio: 16.81					
investopedia	kar	+0.78 %	$19.50	19.35	+0.15				19.35									
investorguide	kar	+0.78%	19.50	19.35	+0.15		19.64	19.34		20.57	11.03		26.11	2.650b			0.741	
marketintellisearch	kar	0.78 %	$19.50	$19.35	0.15	306.50k	$19.64	$19.29	$19.35			136.17m	26.15	2.63b	0.0 %		0.74	
marketwatch	kar	+0.78%	$19.53	open: 19.35	+0.15	200	$19.64	$19.29	$19.35	$21.00	$11.03		26.39	$2.63b			0.74	
minyanville	kar	+0.7752%	19.50 usd	19.35	+0.1500	310,634	19.64	19.29	19.35	20.25	11.03	135,897,929						
msn-money	kar	+0.78%	19.50	19.35	+0.15	310,634	19.64	19.29	19.35	21.00	11.03	136.17 mil	26.35	2.63 bil			0.74	
nasdaq-com	kar	0.78%	$ 19.50		0.15	310,634	$ 19.64	$ 19.29	$ 19.35	$ 21	$ 11.03	135,898,000	26.35	$ 2,650,011,000			$ 0.74	
optimum	kar	+0.78%	19.50 ( 4:15 pm edt)	19.35	+0.15	310,634	19.64	19.29	19.35	21.00	11.03	135.90m	26.4	2.7b			0.74	
paidcontent	kar	+0.7752%	19.50 usd	19.35	+0.1500	310,634	19.64	19.29	19.35	20.25	11.03	135,897,929						
pc-quote	kar	0.78%	19.5	19.35	0.15	310,634	19.64	19.29	19.35	21.00	11.03	135,119,564	26.14865	2,634,832,000				
personal-wealth-biz	kar	+0.78%	19.50	19.35		311,944	19.64	19.29	19.35	20.57	11.03		26.11			0.00	0.741	
predictwallstreet	kar	+0.78%	19.50		+0.15	310,634												
raymond-james	kar	0.78	19.50	19.35	0.15	310,634	19.64	19.29	19.50	21.00	11.03		26.35				0.74	
renewable-energy-world	kar	+0.7752%	19.50 usd	19.35	+0.1500	310,634	19.64	19.29	19.35	20.25	11.03	135,897,929						
screamingmedia	kar	+0.78%	$	open: 19.35	+0.15	200	$19.64	$19.29	$19.35	$21.00	$11.03		26.39	$2.63b			0.74	
scroli	kar	%	kar			0												
simple-stock-quotes	kar	+0.78%	last trade: 19.50		change: 0.150								p/e ratio: 26.11					
smartmoney	kar	(0.78%)	19.50	$19.35	0.15	310,634	$19.64	$19.29	$19.35	$21.00	$11.03			2,629,600	0.00%	$0.00		
stocknod	kar	+0.7752%	19.50 usd	19.35	+0.1500	310,634	19.64	19.29	19.35	20.25	11.03	135,897,929						
stockpickr	kar	0.78%	$19.50 0.15 | 0.78%	19.35	0.15	310.63k	19.64	19.29	19.35	21.00	11.03							
stocksmart	kar	.0 %	$20.54	13.99	0	10,697	20.94	20.52										
stocktwits	kar	0.75%	19.50		+0.14													
streetinsider-com	kar	0.78%	19.50	$19.35	+0.15	310,634	$19.64	$19.29	$19.35	$21.00	$11.03		26.35				$0.74	
thecramerreport	kar		19.50	19.35	+0.15	310634	19.64	19.29										
thestree	kar	0.78%	$19.5	19.35	0.15	310634	19.64	19.29	19.35	-21.0	11.03	1.35897929e8		2.629624926e9				
tickerspy	kar	0.78%	$19.50	19.35	+0.15	310,634	19.64	19.29	19.35	21.00	11.03		26.1	2.6b	0.00%	$0.00		
tmx-quotemedia	kar	0.78%	19.500	19.350	0.150	311,944	19.640	19.290	19.350	21.000	11.030	135,897,929	26.10	2,650,009,616			0.74	
updown	kar	0.78%	$19.50	$19.35	$0.15	310,434	$19.64	$19.29	$19.35	$21.00	$11.03	135.89b	25.82	$2.57b			0.75	
wallstreetsurvivor	kar	3.12%	19.50	19.35	0.59	310,634	19.64	19.29		21.00	11.03		26.10	$3b			0.51	
yahoo-finance	kar	0.78%	19.50	19.35	0.15	310,634	19.64	19.29	19.35	21.00	11.03		26.32	2.65b			0.74	
ycharts-com	kar	+0.75%	19.50		+0.14					21.00	11.03		26.34	2.64b	0.00%		0.74	
zacks	kar	(0.78%)	19.50		0.15	vol.  310,634	19.64	19.29		21.00	11.03		22.76	2.63 b	0.00	0.00	.85	
advfn	oksb	-1.01	9.82	9.89	-0.1	67217	9.93	9.78										
barchart	oksb	-1.01%	9.82	9.89	-0.10	82,778	9.93	9.78	9.92	15.61	8.91		16.88	$190.90 m			+0.58	
barrons	oksb	1.01%	9.82	9.89	-0.10	67,217	9.93	9.78				17.87 million		$193.53 million	oksb has not issued dividends in more than 1 year.	$0.02		
bloomberg	oksb	-1.008%	9.820	9.890	-0.100	67,217	9.930	9.780		15.61	8.91	19.439mil	16.931	190.890mil			0.580	
boston-com	oksb	-1.008%	9.820 usd	9.890	-0.1000	67,217	9.930	9.780	9.920	15.61	8.910	19,438,861						
bostonmerchant	oksb	-1.008%	9.820 usd	9.890	-0.1000	67,217	9.930	9.780	9.920	15.61	8.910	19,438,861						
business-insider	oksb	-1.008%	9.820 usd	9.890	-0.1000	67,217	9.930	9.780	9.920	15.61	8.910	19,438,861						
chron	oksb	-1.008%	9.820 usd	9.890	-0.1000	67,217	9.930	9.780	9.920	15.61	8.910	19,438,861						
cio-com	oksb	-1.01%	9.820 usd	9.890	-0.1000	67,217	9.930	9.780	9.920	15.61	8.910	19,438,861	17.23	191m				
cnn-money	oksb	-1.01%	9.82	9.89	-0.10	67,217	9.93	9.78	9.92				17.2	$190.9m				
easystockalterts	oksb	-1.01%	9.82	9.89	-0.10	67217	9.93	9.78	9.92	15.61	8.91		17.23				0.57	
eresearch-fidelity-com	oksb	-1.01%	9.8200	9.8900	-0.1000	67,217	9.9300	9.7800	9.9200	15.6099	8.9100	19,439,000	17.10	$192.83m				
finance-abc7-com	oksb	-1.008%	9.820 usd	9.890	-0.1000	67,217	9.930	9.780	9.920	15.61	8.910	19,438,861						
finance-abc7chicago-com	oksb	-1.008%	9.820 usd	9.890	-0.1000	67,217	9.930	9.780	9.920	15.61	8.910	19,438,861						
financial-content	oksb	-1.008%	9.820 usd	9.890	-0.1000	67,217	9.930	9.780	9.920	15.61	8.910	19,438,861						
finapps-forbes-com	oksb	-1.0%	$9.82	9.89	-0.10	67,217	9.93	9.78	9.92	15.61	8.91	19 mil	16.9	191 mil	1.0	0.09	0.58	
finviz	oksb	-1.01%	9.82			67,217			9.92	-37.09%	10.21%	19.44m	17.23	190.90m		0.10	0.57	
fool	oksb	-1.01%	$9.82	$9.89	-0.10	67,217	$9.93	$9.78	$9.92	$15.61	$8.91		17.40	$190.89m	1.20%	0.10		
foxbusiness	oksb		$9.82		-0.10	67,217			$9.92									
google-finance	oksb	(-1.01%)	9.82	9.89	-0.10	67,217.00	9.93	9.78		15.61	8.91	19.44m	17.16	190.89m	0.97	0.02	0.57	
howthemarketworks	oksb	0.306%	9.82	9.89	0.03	61,614	9.93	9.78	9.79									
hpcwire	oksb	-1.008%	9.820 usd	9.890	-0.1000	67,217	9.930	9.780	9.920	15.61	8.910	19,438,861						
insidestocks	oksb	-1.01%	9.82	9.89	-0.10	67217	9.93	9.78					price earnings ratio: 16.93					
investopedia	oksb	-1.01 %	$9.82	9.89	-0.10				9.92									
investorguide	oksb	-1.01%	9.82	9.89	-0.10		9.93	9.78		15.61	8.91		17.71	190.9m			0.56	
marketintellisearch	oksb	-1.01 %	$9.82	$9.89	-0.10	62.30k	$9.93	$9.82	$9.92			19.44m	17.40	0.19b	0.96 %		0.57	
marketwatch	oksb	-1.01%	$9.82	open: 9.89	-0.10	7,469	$9.93	$9.78	$9.92	$15.61	$8.91		17.29	$193.53m			0.57	
minyanville	oksb	-1.008%	9.820 usd	9.890	-0.1000	67,217	9.930	9.780	9.920	15.61	8.910	19,438,861						
msn-money	oksb	-1.01%	9.82	9.89	-0.10	67,217	9.93	9.78	9.92	15.61	8.91	19.44 mil	17.85	192.83 mil	0.96%	0.10	0.57	
nasdaq-com	oksb	1.01%	$ 9.82	$ 9.89	0.10	67,217	$ 9.93	$ 9.78	$ 9.92	$ 15.6099	$ 8.91	19,439,000	16.93	$ 190,890,980	0.96 %	$0.095200	$ 0.58	
optimum	oksb	-1.01%	9.82 ( 4:30 pm edt)	9.89	-0.10	67,217	9.93	9.78	9.92	15.61	8.91	19.44m	17.2	190.9m	0.97	0.10	0.57	
paidcontent	oksb	-1.008%	9.820 usd	9.890	-0.1000	67,217	9.930	9.780	9.920	15.61	8.910	19,438,861						
pc-quote	oksb	-1.01%	9.82	9.89	-0.10	67,217	9.93	9.78	9.92	15.61	8.91	19,636,955	18.03636	192,835,000		0.0238		
personal-wealth-biz	oksb	-1.01%	9.82	9.89	-0.10	67,217	9.93	9.78	9.92	15.61	8.91		17.71			0.00	0.56	
predictwallstreet	oksb	-1.01%	9.82		-0.10	67,217												
raymond-james	oksb	-1.01	9.82	9.89	-0.10	67,217	9.93	9.78	9.82	15.61	8.91		16.93				0.58	
renewable-energy-world	oksb	-1.008%	9.820 usd	9.890	-0.1000	67,217	9.930	9.780	9.920	15.61	8.910	19,438,861						
screamingmedia	oksb	-1.01%	$	open: 9.89	-0.10	7,469	$9.93	$9.78	$9.92	$15.61	$8.91		17.29	$193.53m			0.57	
scroli	oksb	%	oksb			0												
simple-stock-quotes	oksb	-1.01%	last trade: 9.82		change: -0.100								p/e ratio: 17.71					
smartmoney	oksb	(-1.01%)	9.82	$9.89	-0.10	67,217	$9.93	$9.78	$9.92	$15.61	$8.91			192,800	0.00%	$0.02		
stocknod	oksb	-1.008%	9.820 usd	9.890	-0.1000	67,217	9.930	9.780	9.920	15.61	8.910	19,438,861						
stockpickr	oksb	-1.01%	$9.82 -0.10 | -1.01%	9.89	-0.10	67.22k	9.93	9.78	9.92	15.61	8.91							
stocksmart	oksb	.0 %	$11.98	12.35	0	6,022	12.59	11.98										
stocktwits	oksb	-1.01%	9.82		-0.10													
streetinsider-com	oksb	1.01%	9.82	$9.89	-0.1	67,217	$9.93	$9.78	$9.92	$15.61	$8.91		17.23				$0.57	
thecramerreport	oksb		9.82	9.89	-0.10	67217	9.93	9.78										
thestree	oksb	-1.01%	$9.82	9.89	-0.1	67217	9.93	9.78	9.92	-15.61	8.91	1.9438861e7		1.92833501e8				
tickerspy	oksb	-1.01%	$9.82	9.89	-0.10	67,217	9.93	9.78	9.92	15.61	8.91		18.0	192.8m	0.00%	$0.02		
tmx-quotemedia	oksb	-1.01%	9.820	9.890	-0.100	67,217	9.930	9.780	9.920	15.610	8.910	19,438,861	17.40	190,889,615			0.57	
updown	oksb	-1.01%	$9.82	$9.89	-$0.10	59,748	$9.93	$9.78	$9.92	$15.61	$8.91	19.43b	17.38	$190m			0.57	
wallstreetsurvivor	oksb	0.31%	9.82	9.89	0.03	61,614	9.93	9.78		14.92	8.91		17.40	$193m			0.71	
yahoo-finance	oksb	1.01%	9.82	9.89	0.10	67,217	9.93	9.78	9.92	15.61	8.91		17.54	190.88m			0.56	
ycharts-com	oksb	-1.01%	9.82		-0.10					15.61	8.91		17.85	190.90m	0.00%		0.55	
zacks	oksb	(-1.01%)	9.82		-0.10	vol.  67,217	9.93	9.78		15.61	8.91		17.1	192.84 m	0.00	0.00	.58	
advfn	avid	0.26	19.45	19.52	0.05	113172	19.6	19.15										
barchart	avid	+0.26%	19.45	19.52	+0.05	122,846	19.60	19.15	19.40	23.35	11.04		0.00	$745.91 m			-0.74	
barrons	avid	0.26%	19.45	19.52	+0.05	111,472	19.60	19.15				37.90 million		$745.41 million	avid has not issued dividends in more than 1 year.			
bloomberg	avid	0.258%	19.450	19.520	0.050	113,172	19.600	19.150		23.35	11.04	38.423mil		747.327mil			-0.450	
boston-com	avid	+0.2577%	19.45 usd	19.52	+0.0500	113,172	19.60	19.15	19.40	23.35	11.04	38,422,988						
bostonmerchant	avid	+0.2577%	19.45 usd	19.52	+0.0500	113,172	19.60	19.15	19.40	23.35	11.04	38,422,988						
business-insider	avid	+0.2577%	19.45 usd	19.52	+0.0500	113,172	19.60	19.15	19.40	23.35	11.04	38,422,988						
chron	avid	+0.2577%	19.45 usd	19.52	+0.0500	113,172	19.60	19.15	19.40	23.35	11.04	38,422,988						
cio-com	avid	+0.26%	19.45 usd	19.52	+0.0500	113,172	19.60	19.15	19.40	23.35	11.04	38,422,988		747m				
cnn-money	avid	+0.26%	19.45	19.52	+0.05	111,472	19.60	19.15	19.40				nm	$747.3m				
easystockalterts	avid	0.26%	19.45	19.52	+0.05	113172	19.60	19.15	19.40	23.35	11.04						-0.75	
eresearch-fidelity-com	avid	0.26%	19.4500	19.5200	0.0500	113,172	19.6000	19.1500	19.4000	23.3500	11.0400	38,423,000	nm	$745.41m				
finance-abc7-com	avid	+0.2577%	19.45 usd	19.52	+0.0500	113,172	19.60	19.15	19.40	23.35	11.04	38,422,988						
finance-abc7chicago-com	avid	+0.2577%	19.45 usd	19.52	+0.0500	113,172	19.60	19.15	19.40	23.35	11.04	38,422,988						
financial-content	avid	+0.2577%	19.45 usd	19.52	+0.0500	113,172	19.60	19.15	19.40	23.35	11.04	38,422,988						
finapps-forbes-com	avid	0.3%	$19.45	19.52	0.05	113,172	19.60	19.15	19.40	23.35	11.04	38 mil		747 mil	0.0	0.00	-0.74	
finviz	avid	0.26%	19.45			111,472			19.40	-16.70%	76.18%	38.42m		747.27m			-0.75	
fool	avid	+0.26%	$19.45	$19.52	0.05	107,886	$19.60	$19.15	$19.40	$23.35	$11.04		0.00	$747.33m				
foxbusiness	avid		$19.45		+0.05	113,172			$19.40									
google-finance	avid	(0.26%)	19.45	19.52	+0.05	113,172.00	19.60	19.15		23.35	11.04	38.42m		747.33m			-0.75	
howthemarketworks	avid	3.238%	19.45	19.52	0.61	105,321	19.6	19.15	18.84									
hpcwire	avid	+0.2577%	19.45 usd	19.52	+0.0500	113,172	19.60	19.15	19.40	23.35	11.04	38,422,988						
insidestocks	avid	+0.26%	19.45	19.52	+0.05	113172	19.60	19.15					price earnings ratio: 57.21					
investopedia	avid	+0.26 %	$19.45	19.52	+0.05				19.40									
investorguide	avid	+0.26%	19.45	19.52	+0.05		19.60	19.15		23.35	11.04			747.3m			-0.751	
marketintellisearch	avid	0.26 %	$19.45	$19.52	0.05	105.00k	$19.60	$19.15	$19.40			38.42m	0.00	0.75b	0.0 %		-0.75	
marketwatch	avid	+0.26%	$19.40	open: 19.52	+0.05	6,681	$19.60	$19.15	$19.40	$23.35	$11.04			$745.41m				
minyanville	avid	+0.2577%	19.45 usd	19.52	+0.0500	113,172	19.60	19.15	19.40	23.35	11.04	38,422,988						
msn-money	avid	+0.26%	19.45	19.52	+0.05	113,172	19.60	19.15	19.40	23.35	11.04	38.42 mil	-25.93	745.41 mil			-0.75	
nasdaq-com	avid	0.26%	$ 19.45	$ 19.52	0.05	113,172	$ 19.60	$ 19.15	$ 19.40	$ 23.35	$ 11.04	38,423,000		$ 747,327,350			$ -0.74	
optimum	avid	+0.26%	19.45 ( 4:30 pm edt)	19.52	+0.05	111,472	19.60	19.15	19.40	23.35	11.04	38.42m		747.3m			-0.75	
paidcontent	avid	+0.2577%	19.45 usd	19.52	+0.0500	113,172	19.60	19.15	19.40	23.35	11.04	38,422,988						
pc-quote	avid	0.26%	19.45	19.52	0.05	113,172	19.6	19.15	19.4	23.35	11.04	38,324,226	-25.86667	745,406,000				
personal-wealth-biz	avid	+0.26%	19.45	19.52		113,172	19.60	19.15	19.40	23.35	11.04					0.00	-0.751	
predictwallstreet	avid	+0.26%	19.45		+0.05	113,172												
raymond-james	avid	0.26	19.45	19.52	0.05	113,172	19.60	19.15	19.45	23.35	11.04						-0.74	
renewable-energy-world	avid	+0.2577%	19.45 usd	19.52	+0.0500	113,172	19.60	19.15	19.40	23.35	11.04	38,422,988						
screamingmedia	avid	+0.26%	$	open: 19.52	+0.05	8,381	$19.60	$19.15	$19.40	$23.35	$11.04			$745.41m				
scroli	avid	%	avid			0												
simple-stock-quotes	avid	+0.26%	last trade: 19.45		change: 0.050													
smartmoney	avid	(0.26%)	19.45	$19.52	0.05	113,172	$19.60	$19.15	$19.40	$23.35	$11.04			745,400	0.00%	$0.00		
stocknod	avid	+0.2577%	19.45 usd	19.52	+0.0500	113,172	19.60	19.15	19.40	23.35	11.04	38,422,988						
stockpickr	avid	0.26%	$19.45 0.05 | 0.26%	19.52	0.05	111.47k	19.60	19.15	19.40	23.35	11.04							
stocksmart	avid	.0 %	$16.82	17.45	0	11,910	17.54	16.82										
stocktwits	avid	0.10%	19.42		+0.02													
streetinsider-com	avid	0.26%	19.45	$19.52	+0.05	113,172	$19.60	$19.15	$19.40	$23.35	$11.04						$-0.75	
thecramerreport	avid		19.45	19.52	+0.05	113172	19.60	19.15										
thestree	avid	0.26%	$19.45	19.52	0.05	111472	19.6	19.15	19.4	-23.35	11.04	3.8422988e7		7.45405967e8				
tickerspy	avid	0.26%	$19.45	19.52	+0.05	111,472	19.60	19.15	19.40	23.35	11.04		-25.9	745.4m	0.00%	$0.00		
tmx-quotemedia	avid	0.26%	19.450	19.520	0.050	113,172	19.600	19.150	19.400	23.350	11.040	38,422,988		747,327,117			-0.75	
updown	avid	0.26%	$19.45	$19.52	$0.05	106,221	$19.60	$19.15	$19.40	$23.35	$11.04	38.42b		$724m			-0.75	
wallstreetsurvivor	avid	3.24%	19.45	19.52	0.61	105,321	19.60	19.15		23.35	11.04			$745m			-0.98	
yahoo-finance	avid	0.26%	19.45	19.52	0.05	113,172	19.60	19.15	19.40	23.35	11.04			747.31m			-0.75	
ycharts-com	avid	+0.10%	19.42		+0.02					23.35	11.04			744.76m	0.00%		-0.75	
zacks	avid	(0.26%)	19.45		0.05	vol.  113,172	19.60	19.15		23.35	11.04			745.41 m	0.00	0.00	-.03	
advfn	mgm	0.07	13.7	13.71	0.01	13909637	13.79	13.36										
barchart	mgm	+0.07%	13.70	13.71	+0.01	13,909,637	13.79	13.36	13.69	16.94	8.92		0.00	$6.69 b			-3.19	
barrons	mgm	0.07%	13.70	13.71	+0.01	13.910m	13.79	13.36				450.45 million		$6.69 billion	mgm has not issued dividends in more than 1 year.	$0.1		
bloomberg	mgm	0.073%	13.700	13.710	0.010	13,909,637	13.790	13.360		16.94	8.92	488.590mil		6,693.685mil			-0.900	
boston-com	mgm	+0.0730%	13.70 usd	13.71	+0.0100	13,909,637	13.79	13.36	13.69	16.94	8.920	488,590,169						
bostonmerchant	mgm	+0.0730%	13.70 usd	13.71	+0.0100	13,909,637	13.79	13.36	13.69	16.94	8.920	488,590,169						
business-insider	mgm	+0.0730%	13.70 usd	13.71	+0.0100	13,909,637	13.79	13.36	13.69	16.94	8.920	488,590,169						
chron	mgm	+0.0730%	13.70 usd	13.71	+0.0100	13,909,637	13.79	13.36	13.69	16.94	8.920	488,590,169						
cio-com	mgm	+0.07%	13.70 usd	13.71	+0.0100	13,909,637	13.79	13.36	13.69	16.94	8.920	488,590,169		7b				
cnn-money	mgm	+0.07%	13.70	13.71	+0.01	13,900,105	13.79	13.36	13.69				nm	$6.7b				
easystockalterts	mgm	0.07%	13.70	13.71	+0.01	13909637	13.79	13.36	13.69	16.94	8.92						-3.15	
eresearch-fidelity-com	mgm	0.07%	13.7000	13.7100	0.0100	13,909,637	13.7900	13.3600	13.6900	16.9400	8.9200	488,590,000	nm	$6.69b				
finance-abc7-com	mgm	+0.0730%	13.70 usd	13.71	+0.0100	13,909,637	13.79	13.36	13.69	16.94	8.920	488,590,169						
finance-abc7chicago-com	mgm	+0.0730%	13.70 usd	13.71	+0.0100	13,909,637	13.79	13.36	13.69	16.94	8.920	488,590,169						
financial-content	mgm	+0.0730%	13.70 usd	13.71	+0.0100	13,909,637	13.79	13.36	13.69	16.94	8.920	488,590,169						
finapps-forbes-com	mgm	0.1%	$13.70	13.71	0.01	13,909,637	13.79	13.36	13.69	16.94	8.92	489 mil		7 bil	0.0	0.00	-3.19	
finviz	mgm	0.07%	13.70			13,909,637			13.69	-19.13%	53.59%	488.59m		6.69b			-3.44	
fool	mgm	+0.07%	$13.70	$13.71	0.01	13,909,637	$13.79	$13.36	$13.69	$16.94	$8.92		0.00	$6.69b				
foxbusiness	mgm		$13.70		+0.01	13,911,337			$13.69									
google-finance	mgm	(0.07%)	13.70	13.71	+0.01	13.91m	13.79	13.36		16.94	8.92	488.59m		6.69b			-3.44	
howthemarketworks	mgm	3.709%	13.7	13.71	0.49	13,909,505	13.79	13.36	13.21									
hpcwire	mgm	+0.0730%	13.70 usd	13.71	+0.0100	13,909,637	13.79	13.36	13.69	16.94	8.920	488,590,169						
insidestocks	mgm	+0.07%	13.70	13.71	+0.01	13909505	13.79	13.36										
investopedia	mgm	+0.07 %	$13.70	13.71	+0.01				13.69									
investorguide	mgm	+0.15%	13.7099	13.71	+0.0199		13.79	13.36		16.94	8.92			6.699b			-3.089	
marketintellisearch	mgm	0.07 %	$13.70	$13.71	0.01	13822.60k	$13.79	$13.36	$13.69			488.59m	0.00	6.69b	0.0 %		-3.44	
marketwatch	mgm	+0.07%	$13.70	open: 13.71	+0.01	57,107	$13.79	$13.36	$13.69	$16.94	$8.92			$6.69b				
minyanville	mgm	+0.0730%	13.70 usd	13.71	+0.0100	13,909,637	13.79	13.36	13.69	16.94	8.920	488,590,169						
msn-money	mgm	+0.07%	13.70	13.71	+0.01	13.91 mil	13.79	13.36	13.69	16.94	8.92	488.59 mil	-4.35	6.69 bil			-3.44	
nasdaq-com	mgm	0.07%	$ 13.70		0.01	13,909,637	$ 13.79	$ 13.36	$ 13.69	$ 16.94	$ 8.92	488,590,000		$ 6,693,683,000			$ -3.19	
optimum	mgm	+0.07%	13.70 ( 4:15 pm edt)	13.71	+0.01	13,909,637	13.79	13.36	13.69	16.94	8.92	488.59m		6.7b			-3.15	
paidcontent	mgm	+0.0730%	13.70 usd	13.71	+0.0100	13,909,637	13.79	13.36	13.69	16.94	8.920	488,590,169						
pc-quote	mgm	0.07%	13.7	13.71	0.01	13,909,637	13.79	13.36	13.69	16.94	8.92	488,233,358	-4.34603	6,688,797,000				
personal-wealth-biz	mgm	+0.07%	13.70	13.71		13,911,337	13.79	13.36	13.69	16.94	8.92					0.00	-3.089	
predictwallstreet	mgm	+0.07%	13.70		+0.01	13,909,637												
raymond-james	mgm	0.07	13.70	13.71	0.01	13,909,637	13.79	13.36	13.70	16.94	8.92						-3.19	
renewable-energy-world	mgm	+0.0730%	13.70 usd	13.71	+0.0100	13,909,637	13.79	13.36	13.69	16.94	8.920	488,590,169						
screamingmedia	mgm	+0.07%	$	open: 13.71	+0.01	57,107	$13.79	$13.36	$13.69	$16.94	$8.92			$6.69b				
scroli	mgm	%	mgm			0												
simple-stock-quotes	mgm	+0.07%	last trade: 13.70		change: 0.010													
smartmoney	mgm	(0.07%)	13.70	$13.71	0.01	13,909,637	$13.79	$13.36	$13.69	$16.94	$8.92			6,688,800	0.00%	$0.05		
stocknod	mgm	+0.0730%	13.70 usd	13.71	+0.0100	13,909,637	13.79	13.36	13.69	16.94	8.920	488,590,169						
stockpickr	mgm	0.07%	$13.70 0.01 | 0.07%	13.71	0.01	13.91m	13.79	13.36	13.69	16.94	8.92							
stocksmart	mgm	.0 %	$14.505	14.78	0	1,518,461	15.18	14.49										
stocktwits	mgm	0.15%	13.71		+0.02													
streetinsider-com	mgm	0.07%	13.70	$13.71	+0.01	13,909,637	$13.79	$13.36	$13.69	$16.94	$8.92						$-3.15	
thecramerreport	mgm		13.70	13.71	+0.01	13909637	13.79	13.36										
thestree	mgm	0.07%	$13.7	13.71	0.01	13909637	13.79	13.36	13.69	-16.94	8.92	4.88590169e8		6.688799414e9				
tickerspy	mgm	0.07%	$13.70	13.71	+0.01	13,909,637	13.79	13.36	13.69	16.94	8.92		-4.3	6.6b	0.00%	$0.00		
tmx-quotemedia	mgm	0.07%	13.700	13.710	0.010	13,911,337	13.790	13.360	13.690	16.940	8.920	488,590,169		6,693,685,315			-3.15	
updown	mgm	0.07%	$13.70	$13.71	$0.01	13,852,205	$13.79	$13.36	$13.69	$16.94	$8.92	488.59b		$6.45b			-3.09	
wallstreetsurvivor	mgm	3.71%	13.70	13.71	0.49	13,909,505	13.79	13.36		16.94	8.92			$7b			-3.19	
yahoo-finance	mgm	0.07%	13.70	13.71	0.01	13,909,637	13.79	13.36	13.69	16.94	8.92			6.69b			-3.09	
ycharts-com	mgm	+0.15%	13.71		+0.02					16.94	8.92			6.70b	0.00%		-3.15	
zacks	mgm	(0.07%)	13.70		0.01	vol.  13,909,637	13.79	13.36		16.94	8.92			6.69 b	0.00	0.00	-.92	
advfn	wina	-0.16	42.95	43.28	-0.07	12684	43.28	42.28										
barchart	wina	-0.16%	42.95	43.28	-0.07	13,624	43.28	42.28	43.02	47.82	29.08		20.25	$213.89 m	0.28%	$0.12	+2.14	
barrons	wina	0.16%	42.95	43.28	-0.07	12,684	43.28	42.28				5.21 million		$214.37 million	0.28%	$0.03		
bloomberg	wina	-0.163%	42.950	43.280	-0.070	12,684	43.280	42.280		47.85	29.13	4.983mil	20.070	214.027mil	0.210	0.030 regular cash	2.140	
boston-com	wina	-0.1627%	42.95 usd	43.28	-0.0700	12,684	43.28	42.28	43.02	47.85	29.13	4,983,165						
bostonmerchant	wina	-0.1627%	42.95 usd	43.28	-0.0700	12,684	43.28	42.28	43.02	47.85	29.13	4,983,165						
business-insider	wina	-0.1627%	42.95 usd	43.28	-0.0700	12,684	43.28	42.28	43.02	47.85	29.13	4,983,165						
chron	wina	-0.1627%	42.95 usd	43.28	-0.0700	12,684	43.28	42.28	43.02	47.85	29.13	4,983,165						
cio-com	wina	-0.16%	42.95 usd	43.28	-0.0700	12,684	43.28	42.28	43.02	47.85	29.13	4,983,165	20.16	214m	0.3	0.12		
cnn-money	wina	-0.16%today&rsquo;s change	42.95data as of 3:59pm et	43.28	-0.07	12,684	43.28	42.28	43.02				20.2	$214.0m	0.28%			
easystockalterts	wina	-0.16%	42.95	43.28	-0.07	12684	43.28	42.28	43.02	47.85	29.13		20.16				2.13	
eresearch-fidelity-com	wina	-0.16%	42.9500	43.2800	-0.0700	12,684	43.2800	42.2800	43.0200	47.8500	29.1300	4,983,000	20.10	$214.37m	0.28%	$0.030000		
finance-abc7-com	wina	-0.1627%	42.95 usd	43.28	-0.0700	12,684	43.28	42.28	43.02	47.85	29.13	4,983,165						
finance-abc7chicago-com	wina	-0.1627%	42.95 usd	43.28	-0.0700	12,684	43.28	42.28	43.02	47.85	29.13	4,983,165						
financial-content	wina	-0.1627%	42.95 usd	43.28	-0.0700	12,684	43.28	42.28	43.02	47.85	29.13	4,983,165						
finapps-forbes-com	wina	-0.2%	$42.95	43.28	-0.07	12,684	43.28	42.28	43.02	47.85	29.13	5 mil	25.9	214 mil	0.3	0.12	1.66	
finviz	wina	-0.16%	42.95			12,684			43.02	-10.18%	47.75%	4.98m	20.10	214.24m		0.12	2.14	
fool	wina	-0.16%	$42.95	$43.28	-0.07	12,684	$43.28	$42.28	$43.02	$47.85	$29.13		20.20	$214.03m		0.12		
foxbusiness	wina		$42.95		-0.07	12,684			$43.02									
google-finance	wina	(-0.16%)	42.95	43.28	-0.07	12,684.00	43.28	42.28		47.85	29.13	4.98m	20.05	214.03m	0.28	0.03	2.14	
howthemarketworks	wina	-0.877%	42.95	43.28	-0.38	12,230	43.28	42.28	43.33									
hpcwire	wina	-0.1627%	42.95 usd	43.28	-0.0700	12,684	43.28	42.28	43.02	47.85	29.13	4,983,165						
insidestocks	wina	-0.16%	42.95	43.28	-0.07	12330	43.28	42.28										
investopedia	wina	-0.16 %	$42.95	43.28	-0.07				43.02									
investorguide	wina	-0.16%	42.95	43.28	-0.07		43.28	42.28		47.85	29.13		20.10	214.0m			2.14	
marketintellisearch	wina	-0.16 %	$42.95	$43.28	-0.07	11.30k	$43.28	$42.28	$43.02			4.98m	20.10	0.21b	0.28 %		2.14	
marketwatch	wina	-0.16%	$42.95	open: 43.28	-0.07	354	$43.28	$42.28	$43.02	$47.85	$29.13		20.05	$214.37m	0.28%	0.03	2.14	
minyanville	wina	-0.1627%	42.95 usd	43.28	-0.0700	12,684	43.28	42.28	43.02	47.85	29.13	4,983,165						
msn-money	wina	-0.16%	42.95	43.28	-0.07	12,684	43.28	42.28	43.02	47.85	29.13	4.98 mil	20.07	214.38 mil	0.28%	0.12	2.14	
nasdaq-com	wina	0.16%	$ 42.95	$ 43.28	0.07	12,684	$ 43.28	$ 42.28	$ 43.02	$ 47.85	$ 29.13	4,983,000	20.07	$ 214,019,850	0.28 %	$0.120000	$ 2.14	
optimum	wina	-0.16%	42.95 ( 4:30 pm edt)	43.28	-0.07	12,684	43.28	42.28	43.02	47.85	29.13	4.98m	20.2	214.0m	0.28	0.12	2.13	
paidcontent	wina	-0.1627%	42.95 usd	43.28	-0.0700	12,684	43.28	42.28	43.02	47.85	29.13	4,983,165						
pc-quote	wina	-0.16%	42.95	43.28	-0.07	12,684	43.28	42.28	43.02	47.85	29.13	4,991,122	20.1028	214,369,000		0.03		
personal-wealth-biz	wina	-0.16%	42.95	43.28	-0.07	12,684	43.28	42.28	43.02	47.85	29.13		20.10		0.16	0.07	2.14	
predictwallstreet	wina	-0.16%	42.95		-0.07	12,684												
raymond-james	wina	-0.16	42.95	43.28	-0.07	12,684	43.28	42.28	42.95	47.85	29.13		19.17				2.24	
renewable-energy-world	wina	-0.1627%	42.95 usd	43.28	-0.0700	12,684	43.28	42.28	43.02	47.85	29.13	4,983,165						
screamingmedia	wina	-0.16%	$	open: 43.28	-0.07	354	$43.28	$42.28	$43.02	$47.85	$29.13		20.05	$214.37m	0.28%	0.03	2.14	
scroli	wina	%				0												
smartmoney	wina	(-0.16%)	42.95	$43.28	-0.07	12,684	$43.28	$42.28	$43.02	$47.85	$29.13			214,400	0.28%	$0.03		
stocknod	wina	-0.1627%	42.95 usd	43.28	-0.0700	12,684	43.28	42.28	43.02	47.85	29.13	4,983,165						
stockpickr	wina	-0.16%	$42.95 -0.07 | -0.16%	43.28	-0.07	12.68k	43.28	42.28	43.02	47.85	29.13							
stocksmart	wina	%	$37.66	33.2		251	37.87	37.64										
stocktwits	wina	-0.56%	42.78		-0.24													
streetinsider-com	wina	0.16%	42.95	$43.28	-0.07	12,684	$43.28	$42.28	$43.02	$47.85	$29.13		20.16				$2.13	
thecramerreport	wina		42.95	43.28	-0.07	12684	43.28	42.28										
thestree	wina	-0.16%	$42.95	43.28	-0.07	12684	43.28	42.28	43.02	-47.85	29.13	4983165.0		2.14375758e8				
tickerspy	wina	-0.16%	$42.95	43.28	-0.07	12,330	43.28	42.28	43.02	47.85	29.13		20.1	214.3m	0.28%	$0.03		
tmx-quotemedia	wina	-0.16%	42.950	43.280	-0.070	12,684	43.280	42.280	43.020	47.850	29.130	4,983,165	20.20	214,026,937	0.279	0.030 usd	2.13	
updown	wina	-0.16%	$42.95	$43.28	-$0.07	12,330	$43.28	$42.28	$43.02	$47.85	$29.13	4.98b	19.29	$216m			2.23	
wallstreetsurvivor	wina	-0.88%	42.95	43.28	-0.38	12,230	43.28	42.28		47.85	29.13		20.20	$214m	0.30%	0.06 -	1.98	
yahoo-finance	wina	0.16%	42.95	43.28	0.07	12,684	43.28	42.28	43.02	47.85	29.13		20.07	214.02m	0.30%	0.12	2.14	
ycharts-com	wina	-0.56%	42.78		-0.24					47.85	29.13		19.99	213.04m	0.30%		2.14	
zacks	wina	(-0.16%)	42.95		-0.07	vol.  12,684	43.28	42.28		47.85	29.13		20.1	214.37 m	0.28	0.12	2.14	
advfn	zixi	4.88	4.08	3.88	0.19	1899731	4.09	3.87										
barchart	zixi	+4.88%	4.08	3.88	+0.19	1,899,731	4.09	3.87	3.89	4.88	2.10		32.00	$275.32 m			+0.62	
barrons	zixi	4.88%	4.08	3.88	+0.19	1.898m	4.09	3.87				66.74 million		$258.27 million	zixi has not issued dividends in more than 1 year.			
bloomberg	zixi	4.884%	4.080	3.880	0.190	1,899,731	4.090	3.870		4.88	2.10	66.393mil	37.091	270.883mil		0.020 regular cash	0.110	
boston-com	zixi	+4.884%	4.080 usd	3.880	+0.1900	1,899,731	4.090	3.870	3.890	4.880	2.100	66,392,948						
bostonmerchant	zixi	+4.884%	4.080 usd	3.880	+0.1900	1,899,731	4.090	3.870	3.890	4.880	2.100	66,392,948						
business-insider	zixi	+4.884%	4.080 usd	3.880	+0.1900	1,899,731	4.090	3.870	3.890	4.880	2.100	66,392,948						
chron	zixi	+4.884%	4.080 usd	3.880	+0.1900	1,899,523	4.090	3.870	3.890	4.880	2.100	66,392,948						
cio-com	zixi	+4.88%	4.080 usd	3.880	+0.1900	1,899,523	4.090	3.870	3.890	4.880	2.100	66,392,948	6.476	271m				
cnn-money	zixi	+4.88%	4.08	3.88	+0.19	1,898,023	4.09	3.87	3.89				6.5	$270.9m				
easystockalterts	zixi	4.90%	4.08	3.88	+0.19	1899523	4.09	3.87	3.89	4.88	2.10		6.48				0.63	
eresearch-fidelity-com	zixi	4.88%	4.0800	3.8800	0.1900	1,899,523	4.0900	3.8700	3.8900	4.8800	2.1000	66,393,000	6.38	$258.27m				
finance-abc7-com	zixi	+4.884%	4.080 usd	3.880	+0.1900	1,899,731	4.090	3.870	3.890	4.880	2.100	66,392,948						
finance-abc7chicago-com	zixi	+4.884%	4.080 usd	3.880	+0.1900	1,899,731	4.090	3.870	3.890	4.880	2.100	66,392,948						
financial-content	zixi	+4.884%	4.080 usd	3.880	+0.1900	1,899,731	4.090	3.870	3.890	4.880	2.100	66,392,948						
finapps-forbes-com	zixi	4.9%	$4.08	3.88	0.19	1,899,731	4.09	3.87	3.89	4.88	2.10	66 mil	6.3	271 mil	0.0	0.00	0.65	
finviz	zixi	4.88%	4.08			1,896,523			3.89	-16.39%	94.29%	66.39m	6.18	270.87m			0.66	
fool	zixi	+4.88%	$4.08	$3.88	0.19	1,884,267	$4.09	$3.87	$3.89	$4.88	$2.10		6.10	$270.88m				
foxbusiness	zixi		$4.08		+0.19	1,899,731			$3.89									
google-finance	zixi	(4.88%)	4.08	3.88	+0.19	1.90m	4.09	3.87		4.88	2.10	66.39m	6.22	270.88m			0.66	
howthemarketworks	zixi	6.25%	4.08	3.88	0.24	1,879,617	4.09	3.87	3.84									
hpcwire	zixi	+4.884%	4.080 usd	3.880	+0.1900	1,899,523	4.090	3.870	3.890	4.880	2.100	66,392,948						
insidestocks	zixi	+4.88%	4.08	3.88	+0.19	1899523	4.09	3.87					price earnings ratio: 6.48					
investopedia	zixi	+4.88 %	$4.08	3.88	+0.19				3.89									
investorguide	zixi	+4.88%	4.08	3.91	+0.19		4.09	3.87		4.88	2.10		6.21	270.9m			0.626	
marketintellisearch	zixi	4.88 %	$4.08	$3.91	0.19	1563.30k	$4.09	$3.87	$3.89			66.39m	5.89	0.26b	0.0 %		0.66	
marketwatch	zixi	+4.88%	$4.08	open: 3.88	+0.19	15,464	$4.09	$3.87	$3.89	$4.88	$2.10		6.66	$258.27m			0.61	
minyanville	zixi	+4.884%	4.080 usd	3.880	+0.1900	1,898,023	4.090	3.870	3.890	4.880	2.100	66,392,948						
msn-money	zixi	+4.88%	4.08	3.88	+0.19	1.9 mil	4.09	3.87	3.89	4.88	2.10	66.39 mil	6.48	258.27 mil			0.66	
nasdaq-com	zixi	4.88%	$ 4.08	$ 3.88	0.19	1,899,523	$ 4.09	$ 3.87	$ 3.89	$ 4.88	$ 2.10	66,393,000	6.58	$ 270,883,440			$ 0.62	
optimum	zixi	+4.88%	4.08 ( 4:30 pm edt)	3.88	+0.19	1,896,523	4.09	3.87	3.89	4.88	2.10	66.39m	6.5	270.9m			0.63	
paidcontent	zixi	+4.884%	4.080 usd	3.880	+0.1900	1,898,023	4.090	3.870	3.890	4.880	2.100	66,392,948						
pc-quote	zixi	4.88%	4.08	3.88	0.19	1,899,523	4.09	3.87	3.89	4.88	2.10	63,301,176	6.1746	258,269,000				
personal-wealth-biz	zixi	+4.88%	4.08	3.91		1,899,731	4.09	3.87	3.89	4.88	2.10		6.21			0.00	0.626	
predictwallstreet	zixi	+4.88%	4.08		+0.19	1,898,023												
raymond-james	zixi	4.88	4.08	3.88	0.19	1,898,023	4.09	3.87	4.08	4.88	2.10		6.28				0.65	
renewable-energy-world	zixi	+4.884%	4.080 usd	3.880	+0.1900	1,898,023	4.090	3.870	3.890	4.880	2.100	66,392,948						
screamingmedia	zixi	+4.88%	$	open: 3.88	+0.19	15,256	$4.09	$3.87	$3.89	$4.88	$2.10		6.66	$258.27m			0.61	
scroli	zixi	%	zixi			0												
simple-stock-quotes	zixi	+4.88%	last trade: 4.08		change: 0.190								p/e ratio: 6.21					
smartmoney	zixi	(4.88%)	4.08	$3.88	0.19	1,899,523	$4.09	$3.87	$3.89	$4.88	$2.10			258,300	0.00%	$0.00		
stocknod	zixi	+4.884%	4.080 usd	3.880	+0.1900	1,899,523	4.090	3.870	3.890	4.880	2.100	66,392,948						
stockpickr	zixi	4.88%	$4.08 0.19 | 4.88%	3.88	0.19	1.90m	4.09	3.87	3.89	4.88	2.10							
stocksmart	zixi	.0 %	$3.64	4.32	0	71,693	3.84	3.635										
stocktwits	zixi	4.63%	4.07		+0.18													
streetinsider-com	zixi	4.88%	4.08	$3.88	+0.19	1,899,523	$4.09	$3.87	$3.89	$4.88	$2.10		6.48				$0.63	
thecramerreport	zixi		4.08	3.91	+0.19	1899523	4.09	3.87										
thestree	zixi	4.88%	$4.08	3.88	0.19	1896523	4.09	3.87	3.89	-4.88	2.1	6.6392948e7		2.58268568e8				
tickerspy	zixi	4.88%	$4.08	3.88	+0.19	1,899,523	4.09	3.87	3.89	4.88	2.10		6.2	257.6m	0.00%	$0.00		
tmx-quotemedia	zixi	4.88%	4.080	3.880	0.190	1,899,731	4.090	3.870	3.890	4.880	2.100	66,392,948	6.10	270,883,228			0.64	
updown	zixi	4.88%	$4.08	$3.88	$0.19	1,884,267	$4.09	$3.87	$3.89	$4.88	$2.10	66.39b	5.92	$255m			0.66	
wallstreetsurvivor	zixi	6.25%	4.08	3.88	0.24	1,879,617	4.09	3.87		4.88	2.13		6.10	$258m			0.62	
yahoo-finance	zixi	4.88%	4.08	3.91	0.19	1,899,523	4.09	3.87	3.89	4.88	2.10		6.52	270.88m			0.63	
ycharts-com	zixi	+4.63%	4.07		+0.18					4.88	2.10		6.36	274.64m	0.00%		0.64	
zacks	zixi	(4.88%)	4.08		0.19	vol.  1,899,523	4.09	3.87		4.88	2.10		32.42	258.27 m	0.00	0.00	.12	
advfn	tat	0.59	1.71	1.7	0.01	1094605	1.72	1.66										
barchart	tat	+0.59%	1.71	1.70	+0.01	1,094,605	1.72	1.66	1.70	3.59	1.62		0.00	$575.14 m			-0.16	
barrons	tat			1.70		1.095m	1.72	1.66				304.85 million		$521.29 million	tat has not issued dividends in more than 1 year.			
bloomberg	tat	0.588%	1.710	1.700	0.010	1,094,605	1.720	1.660		3.59	1.62	346.234mil		592.061mil				
boston-com	tat	+0.5882%	1.710 usd	1.700	+0.0100	1,094,605	1.720	1.660	1.700	3.590	1.620	304,846,000						
bostonmerchant	tat	+0.5882%	1.710 usd	1.700	+0.0100	1,094,605	1.720	1.660	1.700	3.590	1.620	304,846,000						
business-insider	tat	+0.5882%	1.710 usd	1.700	+0.0100	1,094,605	1.720	1.660	1.700	3.590	1.620	304,846,000						
chron	tat	+0.5882%	1.710 usd	1.700	+0.0100	1,094,605	1.720	1.660	1.700	3.590	1.620	304,846,000						
cio-com	tat	+0.59%	1.710 usd	1.700	+0.0100	1,094,605	1.720	1.660	1.700	3.590	1.620	304,846,000		521m				
cnn-money	tat	+0.59%today&rsquo;s change	1.71data as of 4:00pm et	1.70	+0.01	1,094,605	1.72	1.66	1.70					$521.3m				
easystockalterts	tat	0.59%	1.71	1.70	+0.01	1094605	1.72	1.66	1.70	3.59	1.62						0.00	
eresearch-fidelity-com	tat	0.59%	1.7100	1.7000	0.0100	1,094,605	1.7200	1.6600	1.7000	3.5900	1.6199	364,734,000	nm	$620.05m				
finance-abc7-com	tat	+0.5882%	1.710 usd	1.700	+0.0100	1,094,605	1.720	1.660	1.700	3.590	1.620	304,846,000						
finance-abc7chicago-com	tat	+0.5882%	1.710 usd	1.700	+0.0100	1,094,605	1.720	1.660	1.700	3.590	1.620	304,846,000						
financial-content	tat	+0.5882%	1.710 usd	1.700	+0.0100	1,094,605	1.720	1.660	1.700	3.590	1.620	304,846,000						
finapps-forbes-com	tat	0.6%	$1.71	1.70	0.01	1,094,605	1.72	1.66	1.70	3.59	1.61	365 mil		624 mil	0.0	0.00	-0.25	
finviz	tat	0.59%	1.71			1,094,605			1.70	-52.37%	5.56%	364.73m		620.04m			-0.25	
fool	tat	+0.59%	$1.71	$1.70	0.01	1,094,605	$1.72	$1.66	$1.70	$3.59	$1.62		0.00	$623.70m				
foxbusiness	tat		$1.71		+0.01	1,094,605			$1.70									
google-finance	tat	(0.59%)	1.71	1.70	+0.01	1.09m	1.72	1.66		3.59	1.62	346.23m		592.06m			-0.25	
howthemarketworks	tat	0.588%	1.71	1.7	0.01	1,094,605	1.72	1.66	1.7									
hpcwire	tat	+0.5882%	1.710 usd	1.700	+0.0100	1,094,605	1.720	1.660	1.700	3.590	1.620	304,846,000						
insidestocks	tat	+0.59%	1.71	1.70	+0.01	1094605	1.72	1.66										
investopedia	tat	+0.59 %	$1.71	1.70	+0.01				1.70									
investorguide	tat																	
marketintellisearch	tat	0.59 %	$1.71	$1.70	0.01	1093.40k	$1.72	$1.66	$1.70			364.73m	0.00	0.62b	0.0 %		-0.25	
marketwatch	tat	+0.59%	$1.71	open: 1.70	+0.01	1.09m	$1.72	$1.66	$1.70	$3.59	$1.62			$521.29m				
minyanville	tat	+0.5882%	1.710 usd	1.700	+0.0100	1,094,605	1.720	1.660	1.700	3.590	1.620	304,846,000						
msn-money	tat	+0.59%	1.71	1.70	+0.01	1.09 mil	1.72	1.66	1.70	3.59	1.62	364.73 mil	-6.58	618.89 mil			-0.25	
nasdaq-com	tat	0.59%	$ 1.71		0.01	1,094,605	$ 1.72	$ 1.66	$ 1.70	$ 3.59	$ 1.6199	346,234,000		$ 592,060,140				
optimum	tat	+0.59%	1.71 ( 4:15 pm edt)	1.70	+0.01	1,094,605	1.72	1.66	1.70	3.59	1.62	304.85m		521.3m				
paidcontent	tat	+0.5882%	1.710 usd	1.700	+0.0100	1,094,605	1.720	1.660	1.700	3.590	1.620	304,846,000						
pc-quote	tat	0.59%	1.71	1.7	0.01	1,094,605	1.72	1.66	1.7	3.59	1.62	344,209,240	-6.53846	588,598,000				
personal-wealth-biz	tat	+0.59%	1.71	1.70		1,094,605	1.72	1.66	1.70	3.60	2.03					0.00	-0.256	
predictwallstreet	tat	+0.59%	1.71		+0.01	1,094,605												
raymond-james	tat	0.59	1.71	1.70	0.01	1,094,605	1.72	1.66	1.71	3.59	1.62						-0.25	
renewable-energy-world	tat	+0.5882%	1.710 usd	1.700	+0.0100	1,094,605	1.720	1.660	1.700	3.590	1.620	304,846,000						
screamingmedia	tat	+0.59%	$	open: 1.70	+0.01	1.09m	$1.72	$1.66	$1.70	$3.59	$1.62			$521.29m				
scroli	tat	%	tat			0												
simple-stock-quotes	tat	+0.59%	last trade: 1.71		change: 0.010													
smartmoney	tat	(0.59%)	1.71	$1.70	0.01	1,094,605	$1.72	$1.66	$1.70	$3.59	$1.62			620,000	0.00%	$0.00		
stocknod	tat	+0.5882%	1.710 usd	1.700	+0.0100	1,094,605	1.720	1.660	1.700	3.590	1.620	304,846,000						
stockpickr	tat	0.59%	$1.71 0.01 | 0.59%	1.70	0.01	1.09m	1.72	1.66	1.70	3.59	1.62							
stocksmart	tat	.0 %	$2.155	3.32	0	204,238	2.23	2.15										
stocktwits	tat	0.00%	1.70		0.00													
streetinsider-com	tat	0.59%	1.71	$1.70	+0.01	1,094,605	$1.72	$1.66	$1.70	$3.59	$1.62						$0.00	
thecramerreport	tat		1.71	1.70	+0.01	1094605	1.72	1.66										
thestree	tat	0.59%	$1.71	1.7	0.01	1094605	1.72	1.66	1.7	-3.59	1.62	3.64734355e8		6.20048404e8				
tickerspy	tat	0.59%	$1.71	1.70	+0.01	1,094,605	1.72	1.66	1.70	3.59	1.62		-6.5	588.5m	0.00%	$0.00		
tmx-quotemedia	tat	0.59%	1.710	1.700	0.010	1,094,605	1.720	1.660	1.700	3.590	1.620	364,734,355		623,695,747			-0.26	
updown	tat	0.59%	$1.71	$1.70	$0.01	1,094,605	$1.72	$1.66	$1.70	$3.59	$1.62	346.23b		$620m			-0.23	
wallstreetsurvivor	tat	0.59%	1.71	1.70	0.01	1,094,605	1.72	1.66		3.59	1.62			$620m			-0.23	
yahoo-finance	tat	0.59%	1.71	1.70	0.01	1,094,605	1.72	1.66	1.70	3.59	1.62			592.06m			-0.26	
ycharts-com	tat	+0.00%	1.70		+0.00					3.59	1.63							
zacks	tat	(0.59%)	1.71		0.01	vol.  1,094,605	1.72	1.66		3.59	1.62			588.60 m	0.00	0.00	-.01	
advfn	dhr	-0.26	54.38	54.32	-0.14	2917732	54.59	53.88										
barchart	dhr	-0.26%	54.38	54.30	-0.14	2,917,732	54.59	53.88	54.52	56.07	35.18		21.72	$36.07 b	0.15%	$0.08	+2.82	
barrons	dhr	0.26%	54.38	54.32	-0.14	2.914m	54.59	53.88				683.28 million		$37.24 billion	0.15%	$0.02		
bloomberg	dhr	-0.257%	54.380	54.320	-0.140	2,917,732	54.590	53.880		56.09	35.24	684.716mil	22.564	37,234.860mil	0.147	0.020 regular cash	2.410	
boston-com	dhr	-0.2568%	54.38 usd	54.32	-0.1400	2,917,732	54.59	53.88	54.52	56.09	35.24	664,056,433						
bostonmerchant	dhr	-0.2568%	54.38 usd	54.32	-0.1400	2,917,732	54.59	53.88	54.52	56.09	35.24	664,056,433						
business-insider	dhr	-0.2568%	54.38 usd	54.32	-0.1400	2,917,732	54.59	53.88	54.52	56.09	35.24	664,056,433						
chron	dhr	-0.2568%	54.38 usd	54.32	-0.1400	2,917,732	54.59	53.88	54.52	56.09	35.24	664,056,433						
cio-com	dhr	-0.26%	54.38 usd	54.32	-0.1400	2,917,732	54.59	53.88	54.52	56.09	35.24	664,056,433	19.42	36b	0.1	0.08		
cnn-money	dhr	-0.26%	54.38	54.32	-0.14	2,914,445	54.59	53.88	54.52				19.4	$36.1b	0.15%			
easystockalterts	dhr	-0.26%	54.38	54.32	-0.14	2917732	54.59	53.88	54.52	56.09	35.24		19.42				2.80	
eresearch-fidelity-com	dhr	-0.26%	54.3800	54.3200	-0.1400	2,917,732	54.5900	53.8800	54.5200	56.0900	35.2400	682,966,000	19.47	$37.24b	0.15%	$0.020000		
finance-abc7-com	dhr	-0.2568%	54.38 usd	54.32	-0.1400	2,917,732	54.59	53.88	54.52	56.09	35.24	664,056,433						
finance-abc7chicago-com	dhr	-0.2568%	54.38 usd	54.32	-0.1400	2,917,732	54.59	53.88	54.52	56.09	35.24	664,056,433						
financial-content	dhr	-0.2568%	54.38 usd	54.32	-0.1400	2,917,732	54.59	53.88	54.52	56.09	35.24	664,056,433						
finapps-forbes-com	dhr	-0.3%	$54.38	54.32	-0.14	2,917,732	54.59	53.88	54.52	56.09	35.24	683 mil	19.3	37 bil	0.1	0.08	2.82	
finviz	dhr	-0.26%	54.38			2,917,732			54.52	-3.01%	54.57%	682.97m	19.35	37.14b		0.08	2.81	
fool	dhr	-0.26%	$54.38	$54.32	-0.14	2,917,732	$54.59	$53.88	$54.52	$56.09	$35.24		19.40	$36.11b	0.20%	0.08		
foxbusiness	dhr		$54.38		-0.14	2,918,832			$54.52									
google-finance	dhr	(-0.26%)	54.38	54.32	-0.14	2.92m	54.59	53.88		56.09	35.24	664.06m	19.38	36.11b	0.15	0.02	2.81	
howthemarketworks	dhr	2.623%	54.38	54.32	1.39	2,914,445	54.59	53.88	52.99									
hpcwire	dhr	-0.2568%	54.38 usd	54.32	-0.1400	2,917,732	54.59	53.88	54.52	56.09	35.24	664,056,433						
insidestocks	dhr	-0.26%	54.38	54.30	-0.14	2914445	54.59	53.88					price earnings ratio: 21.93					
investopedia	dhr	-0.26 %	$54.38	54.32	-0.14				54.52									
investorguide	dhr	-0.26%	54.38	54.32	-0.14		54.59	53.88		56.09	35.24		19.34	36.111b			2.819	
marketintellisearch	dhr	-0.26 %	$54.38	$54.32	-0.14	2694.10k	$54.59	$53.88	$54.52			682.97m	19.40	37.24b	0.15 %		2.81	
marketwatch	dhr	-0.26%	$54.38	open: 54.32	-0.14	26,958	$54.59	$53.88	$54.52	$56.09	$35.24		19.57	$37.24b	0.15%	0.02	2.78	
minyanville	dhr	-0.2568%	54.38 usd	54.32	-0.1400	2,917,732	54.59	53.88	54.52	56.09	35.24	664,056,433						
msn-money	dhr	-0.26%	54.38	54.32	-0.14	2.92 mil	54.59	53.88	54.52	56.09	35.24	682.97 mil	19.28	37.24 bil	0.15%	0.08	2.82	
nasdaq-com	dhr	0.26%	$ 54.38		0.14	2,917,732	$ 54.59	$ 53.88	$ 54.52	$ 56.09	$ 35.24	664,056,000	19.28	$ 36,111,365,280	0.15 %	$0.080000	$ 2.82	
optimum	dhr	-0.26%	54.38 ( 4:15 pm edt)	54.32	-0.14	2,917,732	54.59	53.88	54.52	56.09	35.24	664.06m	19.4	36.1b	0.15	0.08	2.80	
paidcontent	dhr	-0.2568%	54.38 usd	54.32	-0.1400	2,917,732	54.59	53.88	54.52	56.09	35.24	664,056,433						
pc-quote	dhr	-0.26%	54.38	54.32	-0.14	2,918,832	54.59	53.88	54.52	56.09	35.24	684,724,255	19.33333	37,235,305,000		0.02		
personal-wealth-biz	dhr	-0.26%	54.38	54.32	-0.14	2,918,832	54.59	53.88	54.52	56.09	35.24		19.34		0.15	0.08	2.819	
predictwallstreet	dhr	-0.26%	54.38		-0.14	2,917,732												
raymond-james	dhr	-0.26	54.38	54.32	-0.14	2,917,732	54.59	53.88	54.38	56.09	35.24		18.62				2.92	
renewable-energy-world	dhr	-0.2568%	54.38 usd	54.32	-0.1400	2,917,732	54.59	53.88	54.52	56.09	35.24	664,056,433						
screamingmedia	dhr	-0.26%	$	open: 54.32	-0.14	26,958	$54.59	$53.88	$54.52	$56.09	$35.24		19.57	$37.24b	0.15%	0.02	2.78	
scroli	dhr	-0.26%	dhr 54.38	54.32	-0.14	2,456,545	54.59	53.88	54.52	56.09	35.24		19.38				2.81	
simple-stock-quotes	dhr	-0.26%	last trade: 54.38		change: -0.140								p/e ratio: 19.34					
smartmoney	dhr	(-0.26%)	54.38	$54.32	-0.14	2,917,732	$54.59	$53.88	$54.52	$56.09	$35.24			36,204,400	0.15%	$0.02		
stocknod	dhr	-0.2568%	54.38 usd	54.32	-0.1400	2,917,732	54.59	53.88	54.52	56.09	35.24	664,056,433						
stockpickr	dhr	-0.26%	$54.38 -0.14 | -0.26%	54.30	-0.14	2.92m	54.59	53.88	54.52	56.09	35.24							
stocksmart	dhr	.0 %	$52.415	47.14	0	378,832	54.4499	52.39										
stocktwits	dhr	-0.20%	54.41		-0.11													
streetinsider-com	dhr	0.26%	54.38	$54.32	-0.14	2,917,732	$54.59	$53.88	$54.52	$56.09	$35.24		19.42				$2.80	
thecramerreport	dhr		54.38	54.32	-0.14	2917732	54.59	53.88										
thestree	dhr	-0.26%	$54.38	54.3	-0.14	2917732	54.59	53.88	54.52	-56.09	35.24	6.64056433e8		3.6204356727e10				
tickerspy	dhr	-0.26%	$54.38	54.32	-0.14	2,917,732	54.59	53.88	54.52	56.09	35.24		19.3	40.1b	0.15%	$0.02		
tmx-quotemedia	dhr	-0.26%	54.380	54.320	-0.140	2,918,832	54.590	53.880	54.520	56.090	35.240	664,056,433	19.40	36,111,388,827	0.147	0.020 usd	2.81	
updown	dhr	-0.26%	$54.38	$54.32	-$0.14	2,883,234	$54.59	$53.88	$54.52	$56.09	$35.24	664.05b	18.62	$35.18b			2.93	
wallstreetsurvivor	dhr	2.62%	54.38	54.32	1.39	2,914,445	54.59	53.88		56.09	35.24		19.40	$36b	0.10%	0.08 -	2.64	
yahoo-finance	dhr	0.26%	54.38	54.32	0.14	2,917,732	54.59	53.88	54.52	56.09	35.24		19.29	36.11b	0.10%	0.08	2.82	
ycharts-com	dhr	-0.20%	54.41		-0.11					56.09	35.24		19.29	36.09b	0.20%		2.82	
zacks	dhr	(-0.26%)	54.38		-0.14	vol.  2,917,732	54.59	53.88		56.09	35.24		22.34	37.24 b	0.15	0.08	2.44	
advfn	tap	-0.57	45.06	45.34	-0.26	969009	45.5	45.01										
barchart	tap	-0.57%	45.06	45.34	-0.26	969,009	45.50	45.01	45.32	50.44	41.07		12.36	$7.42 b	2.86%	$1.28	+3.66	
barrons	tap	0.57%	45.06	45.34	-0.26	968,218	45.50	45.01				187.30 million		$7.47 billion	2.84%	$0.32		
bloomberg	tap	-0.574%	45.060	45.340	-0.260	969,009	45.500	45.010		51.11	42.12	162.147mil	12.657	8,426.750mil	2.575	0.320 regular cash	3.560	
boston-com	tap	-0.5737%	45.06 usd	45.34	-0.2600	969,009	45.50	45.01	45.32	51.11	42.12	162,146,978						
bostonmerchant	tap	-0.5737%	45.06 usd	45.34	-0.2600	969,009	45.50	45.01	45.32	51.11	42.12	162,146,978						
business-insider	tap	-0.5737%	45.06 usd	45.34	-0.2600	969,009	45.50	45.01	45.32	51.11	42.12	162,146,978						
chron	tap	-0.5737%	45.06 usd	45.34	-0.2600	969,009	45.50	45.01	45.32	51.11	42.12	162,146,978						
cio-com	tap	-0.57%	45.06 usd	45.34	-0.2600	969,009	45.50	45.01	45.32	51.11	42.12	162,146,978	12.24	7b	2.8	1.28		
cnn-money	tap	-0.57%	45.06	45.34	-0.26	965,620	45.50	45.01	45.32				12.2	$7.3b	2.84%			
easystockalterts	tap	-0.57%	45.06	45.34	-0.26	968218	45.50	45.01	45.32	51.11	42.10		12.24				3.68	
eresearch-fidelity-com	tap	-0.57%	45.0600	45.3400	-0.2600	968,218	45.5000	45.0100	45.3200	51.1100	42.1000	162,147,000	12.32	$7.35b	2.82%	$0.320000		
finance-abc7-com	tap	-0.5737%	45.06 usd	45.34	-0.2600	968,218	45.50	45.01	45.32	51.11	42.12	162,146,978						
finance-abc7chicago-com	tap	-0.5737%	45.06 usd	45.34	-0.2600	968,218	45.50	45.01	45.32	51.11	42.12	162,146,978						
financial-content	tap	-0.5737%	45.06 usd	45.34	-0.2600	968,218	45.50	45.01	45.32	51.11	42.12	162,146,978						
finapps-forbes-com	tap	-0.6%	$45.06	45.34	-0.26	968,218	45.50	45.01	45.32	51.11	42.12	162 mil	12.3	7 bil	2.8	1.28	3.66	
finviz	tap	-0.57%	45.06			968,218			45.32	-10.66%	9.76%	186.95m	12.35	8.47b		1.28	3.67	
fool	tap	-0.57%	$45.06	$45.34	-0.26	968,218	$45.50	$45.01	$45.32	$51.11	$42.10		12.40	$8.42b	2.20%	1.28		
foxbusiness	tap		$45.06		-0.26	969,009			$45.32									
google-finance	tap	(-0.57%)	45.06	45.34	-0.26	968,218.00	45.50	45.01		51.11	42.10	186.95m	12.28	8.42b	2.84	0.32	3.67	
howthemarketworks	tap	0.715%	45.06	45.34	0.32	968,218	45.5	45.01	44.74									
hpcwire	tap	-0.5737%	45.06 usd	45.34	-0.2600	968,218	45.50	45.01	45.32	51.11	42.12	162,146,978						
insidestocks	tap	-0.57%	45.06	45.34	-0.26	968218	45.50	45.01					price earnings ratio: 12.45					
investopedia	tap	-0.57 %	$45.06	45.34	-0.26				45.32									
investorguide	tap	-0.57%	45.06	45.34	-0.26		45.50	45.01		51.11	42.12		12.38	8.424b			3.662	
marketintellisearch	tap	-0.57 %	$45.06	$45.34	-0.26	860.10k	$45.50	$45.01	$45.32			186.95m	12.35	8.47b	2.82 %		3.67	
marketwatch	tap	-0.57%	$45.06	open: 45.34	-0.26	19,901	$45.50	$45.01	$45.32	$51.11	$42.12		18.16	$7.47b	2.84%	0.32	2.48	
minyanville	tap	-0.5737%	45.06 usd	45.34	-0.2600	968,218	45.50	45.01	45.32	51.11	42.12	162,146,978						
msn-money	tap	-0.57%	45.06	45.34	-0.26	968,218	45.50	45.01	45.32	51.11	42.10	186.95 mil	12.24	8.47 bil	2.82%	1.28	3.66	
nasdaq-com	tap	0.57%	$ 45.06		0.26	968,218	$ 45.50	$ 45.01	$ 45.32	$ 51.11	$ 42.10	162,147,000	12.31	$ 7,306,343,820	2.82 %	$1.280000	$ 3.66	
optimum	tap	-0.57%	45.06 ( 4:15 pm edt)	45.34	-0.26	968,218	45.50	45.01	45.32	51.11	42.10	162.15m	12.2	7.3b	2.84	1.28	3.68	
paidcontent	tap	-0.5737%	45.06 usd	45.34	-0.2600	968,218	45.50	45.01	45.32	51.11	42.12	162,146,978						
pc-quote	tap	-0.57%	45.06	45.34	-0.26	969,009	45.5	45.01	45.32	51.11	42.10	163,082,601	12.31522	7,348,502,000		0.32		
personal-wealth-biz	tap	-0.57%	45.06	45.34	-0.26	969,009	45.50	45.01	45.32	51.11	42.12		12.38		2.56	1.16	3.662	
predictwallstreet	tap	-0.57%	45.06		-0.26	968,218												
raymond-james	tap	-0.57	45.06	45.34	-0.26	968,218	45.50	45.01	45.06	51.11	42.12		12.15				3.71	
renewable-energy-world	tap	-0.5737%	45.06 usd	45.34	-0.2600	968,218	45.50	45.01	45.32	51.11	42.12	162,146,978						
screamingmedia	tap	-0.57%	$	open: 45.34	-0.26	19,901	$45.50	$45.01	$45.32	$51.11	$42.12		18.16	$7.47b	2.84%	0.32	2.48	
scroli	tap	-0.57%	tap 45.06	45.34	-0.26	762,067	45.50	45.01	45.32	51.11	42.10		12.28				3.67	
simple-stock-quotes	tap	-0.57%	last trade: 45.06		change: -0.260								p/e ratio: 12.38					
smartmoney	tap	(-0.57%)	45.06	$45.34	-0.26	968,218	$45.50	$45.01	$45.32	$51.11	$42.10			8,470,300	2.82%	$0.32		
stocknod	tap	-0.5737%	45.06 usd	45.34	-0.2600	968,218	45.50	45.01	45.32	51.11	42.12	162,146,978						
stockpickr	tap	-0.57%	$45.06 -0.26 | -0.57%	45.32	-0.26	968.22k	45.50	45.01	45.32	51.11	42.10							
stocksmart	tap	.0 %	$46.12	50.36	0	83,598	46.61	46.12										
stocktwits	tap	-0.51%	45.09		-0.23													
streetinsider-com	tap	0.57%	45.06	$45.34	-0.26	968,218	$45.50	$45.01	$45.32	$51.11	$42.10		12.24				$3.68	
thecramerreport	tap		45.06	45.34	-0.26	968218	45.50	45.01										
thestree	tap	-0.57%	$45.06	45.32	-0.26	968218	45.5	45.01	45.32	-51.11	42.1	1.86954175e8		8.470308e9				
tickerspy	tap	-0.57%	$45.06	45.34	-0.26	968,218	45.50	45.01	45.32	51.11	42.10		12.3	8.4b	2.82%	$0.32		
tmx-quotemedia	tap	-0.57%	45.060	45.340	-0.260	969,009	45.500	45.010	45.320	51.110	42.120	162,146,978	12.40	7,306,342,829	2.824	0.320 usd	3.66	
updown	tap	-0.57%	$45.06	$45.34	-$0.26	956,510	$45.50	$45.01	$45.32	$51.11	$42.12	186.95b	12.30	$8.36b			3.68	
wallstreetsurvivor	tap	0.72%	45.06	45.34	0.32	968,218	45.50	45.01		51.11	42.50		12.40	$8b	2.80%	1.08 -	3.78	
yahoo-finance	tap	0.57%	45.06	45.34	0.26	968,218	45.50	45.01	45.32	51.11	42.12		12.30	8.42b	2.80%	1.28	3.66	
ycharts-com	tap	-0.51%	45.09		-0.23					51.11	42.12		12.32	7.42b	2.91%		3.66	
zacks	tap	(-0.57%)	45.06		-0.26	vol.  968,218	45.50	45.01		51.11	41.88		12.52	7.47 b	2.82	1.28	3.62	
advfn	ufcs	-2.00	17.13	17.43	-0.35	136944	17.43	17.07										
barchart	ufcs	-2.00%	17.13	17.32	-0.35	138,880	17.43	17.07	17.48	23.06	17.07		15.94	$448.81 m	3.45%	$0.60	+1.29	
barrons	ufcs	2.00%	17.13	17.43	-0.35	136,944	17.43	17.07				26.34 million		$457.91 million	3.50%	$0.15		
bloomberg	ufcs	-2.002%	17.130	17.430	-0.350	136,944	17.430	17.070		23.41	17.07	26.197mil	15.861	448.753mil	3.503	0.150 regular cash	1.080	
boston-com	ufcs	-2.002%	17.13 usd	17.43	-0.3500	136,944	17.43	17.07	17.48	23.41	17.10	26,196,882						
bostonmerchant	ufcs	-2.002%	17.13 usd	17.43	-0.3500	136,944	17.43	17.07	17.48	23.41	17.10	26,196,882						
business-insider	ufcs	-2.002%	17.13 usd	17.43	-0.3500	136,944	17.43	17.07	17.48	23.41	17.10	26,196,882						
chron	ufcs	-2.002%	17.13 usd	17.43	-0.3500	136,944	17.43	17.07	17.48	23.41	17.10	26,196,882						
cio-com	ufcs	-2.00%	17.13 usd	17.43	-0.3500	136,944	17.43	17.07	17.48	23.41	17.10	26,196,882	13.38	449m	3.4	0.6		
cnn-money	ufcs	-2.00%	17.13	17.43	-0.35	136,944	17.43	17.07	17.48				13.4	$448.8m	3.50%			
easystockalterts	ufcs	-2.01%	17.13	17.43	-0.35	136944	17.43	17.07	17.48	23.41	17.10		13.38				1.28	
eresearch-fidelity-com	ufcs	-2.00%	17.1300	17.4300	-0.3500	136,944	17.4300	17.0700	17.4800	23.4100	17.1000	26,197,000	13.55	$457.92m	3.43%	$0.150000		
finance-abc7-com	ufcs	-2.002%	17.13 usd	17.43	-0.3500	136,944	17.43	17.07	17.48	23.41	17.10	26,196,882						
finance-abc7chicago-com	ufcs	-2.002%	17.13 usd	17.43	-0.3500	136,944	17.43	17.07	17.48	23.41	17.10	26,196,882						
financial-content	ufcs	-2.002%	17.13 usd	17.43	-0.3500	136,944	17.43	17.07	17.48	23.41	17.10	26,196,882						
finapps-forbes-com	ufcs	-2.0%	$17.13	17.43	-0.35	136,944	17.43	17.07	17.48	23.41	17.10	26 mil		449 mil	3.5	0.60		
finviz	ufcs	-2.00%	17.13			136,944			17.48	-25.71%	0.18%	26.20m	13.28	448.81m		0.60	1.29	
fool	ufcs	-2.00%	$17.13	$17.43	-0.35	136,944	$17.43	$17.07	$17.48	$23.41	$17.10		13.70	$448.75m	3.50%	0.60		
foxbusiness	ufcs		$17.13		-0.35	136,944			$17.48									
google-finance	ufcs	(-2.00%)	17.13	17.43	-0.35	136,944.00	17.43	17.07		23.41	17.07	26.20m	13.29	448.75m	3.50	0.15	1.29	
howthemarketworks	ufcs	-1.382%	17.13	17.43	-0.24	133,201	17.43	17.07	17.37									
hpcwire	ufcs	-2.002%	17.13 usd	17.43	-0.3500	136,944	17.43	17.07	17.48	23.41	17.10	26,196,882						
insidestocks	ufcs	-2.00%	17.13	17.32	-0.35	136944	17.43	17.07										
investopedia	ufcs	-2.00 %	$17.13	17.43	-0.35				17.48									
investorguide	ufcs	-2.00%	17.13	17.43	-0.35		17.43	17.07		23.41	17.10		13.46	448.7m			1.299	
marketintellisearch	ufcs	-2.0 %	$17.13	$17.43	-0.35	135.80k	$17.43	$17.07	$17.48			26.20m	13.55	0.46b	3.43 %		1.29	
marketwatch	ufcs	-2.00%	$17.13	open: 17.43	-0.35	3,648	$17.43	$17.07	$17.48	$23.41	$17.07		11.20	$457.91m	3.50%	0.15	1.53	
minyanville	ufcs	-2.002%	17.13 usd	17.43	-0.3500	136,944	17.43	17.07	17.48	23.41	17.10	26,196,882						
msn-money	ufcs	-2.00%	17.13	17.43	-0.35	136,944	17.43	17.07	17.48	23.41	17.10	26.20 mil	13.08	457.92 mil	3.43%	0.60	1.29	
nasdaq-com	ufcs	2%	$ 17.13	$ 17.43	0.35	136,944	$ 17.43	$ 17.07	$ 17.48	$ 23.41	$ 17.10	26,197,000	13.28	$ 448,754,610	3.43 %	$0.600000	$ 1.29	
optimum	ufcs	-2.00%	17.13 ( 4:30 pm edt)	17.43	-0.35	136,944	17.43	17.07	17.48	23.41	17.10	26.20m	13.4	448.8m	3.50	0.60	1.28	
paidcontent	ufcs	-2.002%	17.13 usd	17.43	-0.3500	136,944	17.43	17.07	17.48	23.41	17.10	26,196,882						
pc-quote	ufcs	-2.00%	17.13	17.43	-0.35	136,944	17.43	17.07	17.48	23.41	17.10	26,731,238	13.34351	457,906,000		0.15		
personal-wealth-biz	ufcs	-2.00%	17.13	17.43	-0.35	136,944	17.43	17.07	17.48	23.41	17.10		13.46		3.43	0.60	1.299	
predictwallstreet	ufcs	-2.00%	17.13		-0.35	136,944												
raymond-james	ufcs	-2.00	17.13	17.43	-0.35	136,944	17.43	17.07	17.13	23.41	17.10		13.28				1.29	
renewable-energy-world	ufcs	-2.002%	17.13 usd	17.43	-0.3500	136,944	17.43	17.07	17.48	23.41	17.10	26,196,882						
screamingmedia	ufcs	-2.00%	$	open: 17.43	-0.35	3,648	$17.43	$17.07	$17.48	$23.41	$17.07		11.20	$457.91m	3.50%	0.15	1.53	
scroli	ufcs	%	ufcs			0												
smartmoney	ufcs	(-2.00%)	17.13	$17.43	-0.35	136,944	$17.43	$17.07	$17.48	$23.41	$17.10			457,900	3.43%	$0.15		
stocknod	ufcs	-2.002%	17.13 usd	17.43	-0.3500	136,944	17.43	17.07	17.48	23.41	17.10	26,196,882						
stockpickr	ufcs	-2.00%	$17.13 -0.35 | -2.00%	17.43	-0.35	136.94k	17.43	17.07	17.48	23.41	17.10							
stocksmart	ufcs	.0 %	$18.23	22.66	0	12,593	19.04	18.17										
stocktwits	ufcs	-2.23%	17.09		-0.39													
streetinsider-com	ufcs	2%	17.13	$17.43	-0.35	136,944	$17.43	$17.07	$17.48	$23.41	$17.10		13.38				$1.28	
thecramerreport	ufcs		17.13	17.43	-0.35	136944	17.43	17.07										
thestree	ufcs	-2.0%	$17.13	17.43	-0.35	136944	17.43	17.07	17.48	-23.41	17.1	2.6196882e7		4.57921497e8				
tickerspy	ufcs	-2.00%	$17.13	17.43	-0.35	136,944	17.43	17.07	17.48	23.41	17.10		13.3	457.8m	3.43%	$0.15		
tmx-quotemedia	ufcs	-2.00%	17.130	17.430	-0.350	136,944	17.430	17.070	17.480	23.410	17.100	26,196,882	13.70	448,752,589	3.432	0.150 usd	1.28	
updown	ufcs	-2.00%	$17.13	$17.43	-$0.35	133,101	$17.43	$17.07	$17.48	$23.41	$17.10	26.19b	13.42	$455m			1.30	
wallstreetsurvivor	ufcs	-1.38%	17.13	17.43	-0.24	133,201	17.43	17.07		23.41	17.10		13.70	$458m	3.40%	0.60 -	1.80	
yahoo-finance	ufcs	2.00%	17.13	17.43	0.35	136,944	17.43	17.07	17.48	23.41	17.07		13.19	448.74m	3.40%	0.60	1.30	
ycharts-com	ufcs	-2.23%	17.09		-0.39					23.41	17.10		13.15	447.76m	3.27%		1.30	
zacks	ufcs	(-2.00%)	17.13		-0.35	vol.  136,944	17.43	17.07		23.41	17.07		16.04	457.91 m	3.43	0.60	1.09	
advfn	urbn	0.66	29.11	28.96	0.19	2429780	29.185	28.51										
barchart	urbn	+0.66%	29.11	28.96	+0.19	2,224,378	29.18	28.51	28.92	39.26	27.96		18.40	$4.72 b			+1.53	
barrons	urbn	0.66%	29.11	28.96	+0.19	2.426m	29.185	28.51				170.33 million		$4.62 billion	urbn has not issued dividends in more than 1 year.			
bloomberg	urbn	0.657%	29.110	28.960	0.190	2,429,780	29.185	28.510		39.26	27.96	159.690mil	19.026	4,648.590mil			1.530	
boston-com	urbn	+0.6570%	29.11 usd	28.96	+0.1900	2,418,095	29.18	28.51	28.92	39.26	27.96	159,690,475						
bostonmerchant	urbn	+0.6570%	29.11 usd	28.96	+0.1900	2,418,095	29.18	28.51	28.92	39.26	27.96	159,690,475						
business-insider	urbn	+0.6570%	29.11 usd	28.96	+0.1900	2,418,095	29.18	28.51	28.92	39.26	27.96	159,690,475						
chron	urbn	+0.6570%	29.11 usd	28.96	+0.1900	2,420,131	29.18	28.51	28.92	39.26	27.96	159,690,475						
cio-com	urbn	+0.66%	29.11 usd	28.96	+0.1900	2,420,131	29.18	28.51	28.92	39.26	27.96	159,690,475	19.15	5b				
cnn-money	urbn	+0.66%	29.11	28.96	+0.19	2,427,080	29.19	28.51	28.92				19.2	$4.6b				
easystockalterts	urbn	0.66%	29.11	28.96	+0.19	2414185	29.19	28.51	28.92	39.26	27.96		19.15				1.52	
eresearch-fidelity-com	urbn	0.66%	29.1100	28.9600	0.1900	2,431,816	29.1850	28.5100	28.9200	39.2600	27.9600	159,690,000	18.90	$4.62b				
finance-abc7-com	urbn	+0.6570%	29.11 usd	28.96	+0.1900	2,414,185	29.18	28.51	28.92	39.26	27.96	159,690,475						
finance-abc7chicago-com	urbn	+0.6570%	29.11 usd	28.96	+0.1900	2,414,185	29.18	28.51	28.92	39.26	27.96	159,690,475						
financial-content	urbn	+0.6570%	29.11 usd	28.96	+0.1900	2,414,185	29.18	28.51	28.92	39.26	27.96	159,690,475						
finapps-forbes-com	urbn	0.7%	$29.11	28.96	0.19	2,425,870	29.18	28.51	28.92	39.26	27.96	160 mil	19.0	5 bil	0.0	0.00	1.53	
finviz	urbn	0.66%	29.11			2,425,870			28.92	-25.85%	4.11%	159.69m	18.90	4.62b			1.53	
fool	urbn	+0.74%	$29.14	$28.96	0.22	2,154,947	$29.18	$28.51	$28.92	$39.26	$27.96		19.00	$4.65b				
foxbusiness	urbn		$29.11		+0.19	2,471,914			$28.92									
google-finance	urbn	(0.66%)	29.11	28.96	+0.19	2.43m	29.18	28.51		39.26	27.96	159.69m	19.00	4.65b			1.53	
howthemarketworks	urbn	3.41%	29.11	28.96	0.96	2,417,195	29.185	28.51	28.15									
hpcwire	urbn	+0.6570%	29.11 usd	28.96	+0.1900	2,420,131	29.18	28.51	28.92	39.26	27.96	159,690,475						
insidestocks	urbn	+0.66%	29.11	28.96	+0.19	2261414	29.18	28.51					price earnings ratio: 19.03					
investopedia	urbn	+0.66 %	$29.11	28.96	+0.19				28.92									
investorguide	urbn	+0.76%	29.14	28.78	+0.22		29.185	28.52		39.26	29.03		18.95	4.653b			1.526	
marketintellisearch	urbn	0.66 %	$29.11	$28.96	0.19	2404.40k	$29.18	$28.51	$28.92			159.69m	18.90	4.62b	0.0 %		1.53	
marketwatch	urbn	+0.66%	$29.11	open: 28.96	+0.19	4,055	$29.19	$28.51	$28.92	$39.26	$27.96		123.82	$4.62b			0.24	
minyanville	urbn	+0.6570%	29.11 usd	28.96	+0.1900	2,414,185	29.18	28.51	28.92	39.26	27.96	159,690,475						
msn-money	urbn	+0.66%	29.11	28.96	+0.19	2.43 mil	29.19	28.51	28.92	39.26	27.96	159.69 mil	19.15	4.62 bil			1.53	
nasdaq-com	urbn	0.66%	$ 29.11	$ 28.96	0.19	2,425,870	$ 29.185	$ 28.51	$ 28.92	$ 39.26	$ 27.96	162,255,000	19.03	$ 4,723,243,050			$ 1.53	
optimum	urbn	+0.66%	29.11 ( 4:00 pm edt)	28.96	+0.19	2,414,185	29.18	28.51	28.92	39.26	27.96	159.69m	19.2	4.6b			1.52	
paidcontent	urbn	+0.6570%	29.11 usd	28.96	+0.1900	2,414,185	29.18	28.51	28.92	39.26	27.96	159,690,475						
pc-quote	urbn	0.66%	29.11	28.96	0.19	2,471,016	29.185	28.51	28.92	39.26	27.96	158,647,716	19.02632	4,618,235,000				
personal-wealth-biz	urbn	+0.66%	29.11	28.78		2,471,914	29.185	28.51	28.92	39.26	29.03		18.95			0.00	1.526	
predictwallstreet	urbn	+0.66%	29.11		+0.19	2,425,870												
raymond-james	urbn	0.66	29.11	28.96	0.19	2,425,870	29.19	28.51	29.11	39.26	27.96		18.66				1.56	
renewable-energy-world	urbn	+0.6570%	29.11 usd	28.96	+0.1900	2,414,185	29.18	28.51	28.92	39.26	27.96	159,690,475						
screamingmedia	urbn	+0.66%	$	open: 28.96	+0.19	4,055	$29.19	$28.51	$28.92	$39.26	$27.96		123.82	$4.62b			0.24	
scroli	urbn	0.66%	urbn 29.11	28.96	0.19	1,940,664	29.18	28.51	28.92	39.26	27.96		19.00				1.53	
simple-stock-quotes	urbn	+0.66%	last trade: 29.11		change: 0.190								p/e ratio: 18.95					
smartmoney	urbn	(0.66%)	29.11	$28.96	0.19	2,426,070	$29.18	$28.51	$28.92	$39.26	$27.96			4,618,200	0.00%	$0.00		
stocknod	urbn	+0.6570%	29.11 usd	28.96	+0.1900	2,414,385	29.18	28.51	28.92	39.26	27.96	159,690,475						
stockpickr	urbn	0.66%	$29.11 0.19 | 0.66%	28.96	0.19	2.43m	29.18	28.51	28.92	39.26	27.96							
stocksmart	urbn	.0 %	$30.025	36.3	0	208,491	30.51	30										
stocktwits	urbn	0.73%	29.13		+0.21													
streetinsider-com	urbn	0.66%	29.11	$28.96	+0.19	2,414,185	$29.19	$28.51	$28.92	$39.26	$27.96		19.15				$1.52	
thecramerreport	urbn		29.11	28.78	+0.19	2431816	29.185	28.51										
thestree	urbn	0.66%	$29.11	28.96	0.19	2425870	29.18	28.51	28.92	-39.26	27.96	1.59690475e8		4.618248537e9				
tickerspy	urbn	0.66%	$29.11	28.96	+0.19	2,425,870	29.18	28.51	28.92	39.26	27.96		19.0	4.6b	0.00%	$0.00		
tmx-quotemedia	urbn	0.66%	29.110	28.960	0.190	2,471,914	29.185	28.510	28.920	39.260	27.960	159,690,475	19.00	4,648,589,727			1.52	
updown	urbn	0.66%	$29.11	$28.96	$0.19	2,425,770	$29.19	$28.51	$28.92	$39.26	$27.96	162.25b	18.48	$4.49b			1.56	
wallstreetsurvivor	urbn	3.41%	29.11	28.96	0.96	2,414,185	29.19	28.51		39.26	27.96		19.00	$5b			1.60	
yahoo-finance	urbn	0.66%	29.11	28.78	0.19	2,425,870	29.18	28.51	28.92	39.26	27.96		19.08	4.65b			1.53	
ycharts-com	urbn	+0.73%	29.13		+0.21					39.26	27.96		19.16	4.73b	0.00%		1.52	
zacks	urbn	(0.66%)	29.11		0.19	vol.  2,425,870	29.19	28.51		39.26	27.96		18.9	4.62 b	0.00	0.00	1.53	
advfn	mjn	1.29	69.93	68.8	0.89	1723602	69.99	68.5514										
barchart	mjn	+1.29%	69.93	68.64	+0.89	1,723,602	69.99	68.55	69.04	69.99	49.70		26.59	$14.29 b	1.54%	$1.04	+2.30	
barrons	mjn	1.29%	69.93	68.80	+0.89	1.722m	69.99	68.551				204.70 million		$14.11 billion	1.49%	$0.26		
bloomberg	mjn	1.289%	69.930	68.800	0.890	1,723,602	69.990	68.551		69.99	50.51	204.343mil	27.532	14,289.670mil	1.387	0.260 regular cash	2.540	
boston-com	mjn	+1.289%	69.93 usd	68.80	+0.8900	1,723,602	69.99	68.55	69.04	69.10	50.51	204,342,502						
bostonmerchant	mjn	+1.289%	69.93 usd	68.80	+0.8900	1,723,602	69.99	68.55	69.04	69.10	50.51	204,342,502						
business-insider	mjn	+1.289%	69.93 usd	68.80	+0.8900	1,723,602	69.99	68.55	69.04	69.10	50.51	204,342,502						
chron	mjn	+1.289%	69.93 usd	68.80	+0.8900	1,723,602	69.99	68.55	69.04	69.10	50.51	204,342,502						
cio-com	mjn	+1.29%	69.93 usd	68.80	+0.8900	1,723,602	69.99	68.55	69.04	69.10	50.51	204,342,502	30.40	14b	1.5	1.04		
cnn-money	mjn	+1.29%	69.93	68.80	+0.89	1,722,902	69.99	68.55	69.04				30.4	$14.3b	1.49%			
easystockalterts	mjn	1.29%	69.93	68.80	+0.89	1723602	69.99	68.55	69.04	69.10	50.43		30.40				2.30	
eresearch-fidelity-com	mjn	1.29%	69.9300	68.8000	0.8900	1,723,602	69.9900	68.5514	69.0400	69.1000	50.4300	204,343,000	30.02	$14.11b	1.51%	$0.260000		
finance-abc7-com	mjn	+1.289%	69.93 usd	68.80	+0.8900	1,723,602	69.99	68.55	69.04	69.10	50.51	204,342,502						
finance-abc7chicago-com	mjn	+1.289%	69.93 usd	68.80	+0.8900	1,723,602	69.99	68.55	69.04	69.10	50.51	204,342,502						
financial-content	mjn	+1.289%	69.93 usd	68.80	+0.8900	1,723,602	69.99	68.55	69.04	69.10	50.51	204,342,502						
finapps-forbes-com	mjn	1.3%	$69.93	68.80	0.89	1,723,602	69.99	68.55	69.04	69.10	50.51	204 mil	30.4	14 bil	1.5	1.04	2.30	
finviz	mjn	1.29%	69.93			1,722,902			69.04	1.20%	40.95%	204.34m	30.40	14.29b		1.04	2.30	
fool	mjn	+1.29%	$69.93	$68.80	0.89	1,722,902	$69.99	$68.55	$69.04	$69.10	$50.43		30.00	$14.29b	1.70%	1.04		
foxbusiness	mjn		$69.93		+0.89	1,723,602			$69.04									
google-finance	mjn	(1.29%)	69.93	68.80	+0.89	1.72m	69.99	68.55		69.99	50.43	204.34m	30.43	14.29b	1.49	0.26	2.30	
howthemarketworks	mjn	3.523%	69.93	68.8	2.38	1,721,774	69.99	68.5514	67.55									
hpcwire	mjn	+1.289%	69.93 usd	68.80	+0.8900	1,723,602	69.99	68.55	69.04	69.10	50.51	204,342,502						
insidestocks	mjn	+1.29%	69.93	68.64	+0.89	1721774	69.99	68.55					price earnings ratio: 27.64					
investopedia	mjn	+1.29 %	$69.93	68.80	+0.89				69.04									
investorguide	mjn	+1.29%	69.93	68.80	+0.89		69.99	68.5514		69.10	50.51		30.02	14.290b			2.30	
marketintellisearch	mjn	1.29 %	$69.93	$68.80	0.89	1608.60k	$69.99	$68.55	$69.04			204.34m	30.02	14.11b	1.51 %		2.30	
marketwatch	mjn	+1.29%	$69.40	open: 68.80	+0.89	10,944	$69.99	$68.55	$69.04	$69.99	$50.51		30.34	$14.11b	1.49%	0.26	2.30	
minyanville	mjn	+1.289%	69.93 usd	68.80	+0.8900	1,723,602	69.99	68.55	69.04	69.10	50.51	204,342,502						
msn-money	mjn	+1.29%	69.93	68.80	+0.89	1.72 mil	69.99	68.55	69.04	69.10	50.43	204.34 mil	30.40	14.11 bil	1.51%	1.04	2.30	
nasdaq-com	mjn	1.29%	$ 69.93		0.89	1,722,902	$ 69.99	$ 68.5514	$ 69.04	$ 69.10	$ 50.43	204,343,000	30.4	$ 14,289,705,990	1.51 %	$1.040000	$ 2.30	
optimum	mjn	+1.29%	69.93 ( 4:15 pm edt)	68.80	+0.89	1,722,902	69.99	68.55	69.04	69.10	50.43	204.34m	30.4	14.3b	1.49	1.04	2.30	
paidcontent	mjn	+1.289%	69.93 usd	68.80	+0.8900	1,723,602	69.99	68.55	69.04	69.10	50.51	204,342,502						
pc-quote	mjn	1.29%	69.93	68.8	0.89	1,723,602	69.99	68.5514	69.04	69.10	50.43	201,742,328	30.01739	14,107,841,000		0.26		
personal-wealth-biz	mjn	+1.29%	69.93	68.80		1,723,602	69.99	68.5514	69.04	69.10	50.51		30.02		1.40	0.97	2.30	
predictwallstreet	mjn	+1.29%	69.93		+0.89	1,723,602												
raymond-james	mjn	1.29	69.93	68.80	0.89	1,723,602	69.99	68.55	69.93	69.10	50.51		30.27				2.31	
renewable-energy-world	mjn	+1.289%	69.93 usd	68.80	+0.8900	1,723,602	69.99	68.55	69.04	69.10	50.51	204,342,502						
screamingmedia	mjn	+1.29%	$	open: 68.80	+0.89	10,944	$69.99	$68.55	$69.04	$69.99	$50.51		30.34	$14.11b	1.49%	0.26	2.30	
scroli	mjn	1.29%	mjn 69.93	68.80	0.89	1,442,214	69.99	68.55	69.04	69.99	50.43		30.43				2.30	
simple-stock-quotes	mjn	+1.29%	last trade: 69.93		change: 0.890								p/e ratio: 30.02					
smartmoney	mjn	(1.29%)	69.93	$68.80	0.89	1,723,602	$69.99	$68.55	$69.04	$69.10	$50.43			14,107,800	1.51%	$0.26		
stocknod	mjn	+1.289%	69.93 usd	68.80	+0.8900	1,723,602	69.99	68.55	69.04	69.10	50.51	204,342,502						
stockpickr	mjn	1.29%	$69.93 0.89 | 1.29%	68.72	0.89	1.72m	69.99	68.55	69.04	69.10	50.43							
stocksmart	mjn	.0 %	$66.975	61.3	0	148,911	67.72	66.965										
stocktwits	mjn	1.29%	69.93		+0.89													
streetinsider-com	mjn	1.29%	69.93	$68.80	+0.89	1,723,602	$69.99	$68.55	$69.04	$69.10	$50.43		30.40				$2.30	
thecramerreport	mjn		69.04	67.34	+1.49	1034508	69.10	67.32										
thestree	mjn	1.29%	$69.93	68.72	0.89	1722902	69.99	68.55	69.04	-69.1	50.43	2.04342502e8		1.4107806338e10				
tickerspy	mjn	1.29%	$69.93	68.80	+0.89	1,723,602	69.99	68.55	69.04	69.10	50.43		30.0	14.1b	1.51%	$0.26		
tmx-quotemedia	mjn	1.29%	69.930	68.800	0.890	1,723,602	69.990	68.551	69.040	69.100	50.510	204,342,502	30.00	14,289,671,165	1.506	0.260 usd	2.30	
updown	mjn	1.29%	$69.93	$68.80	$0.89	1,711,638	$69.99	$68.55	$69.04	$69.10	$50.51	204.34b	29.87	$13.80b			2.31	
wallstreetsurvivor	mjn	3.52%	69.93	68.80	2.38	1,721,774	69.99	68.55		69.10	50.51		30.00	$14b	1.50%	0.90 -	2.20	
yahoo-finance	mjn	1.29%	69.93	68.80	0.89	1,723,602	69.99	68.55	69.04	69.99	50.51		30.40	14.29b	1.50%	1.04	2.30	
ycharts-com	mjn	+1.29%	69.93		+0.89					68.85	50.51		30.40	14.29b	1.58%		2.30	
zacks	mjn	(1.29%)	69.93		0.89	vol.  1,723,602	69.99	68.55		69.99	49.55		27.18	14.11 b	1.51	1.04	2.54	
advfn	aon	-0.35	51.53	51.46	-0.18	1780287	51.79	51.14										
barchart	aon	-0.35%	51.53	51.46	-0.18	1,780,287	51.79	51.14	51.71	54.43	34.62		16.82	$17.16 b	1.17%	$0.60	+1.41	
barrons	aon	0.35%	51.53	51.46	-0.18	1.750m	51.79	51.14				298.10 million		$17.14 billion	1.16%	$0.15		
bloomberg	aon	-0.348%	51.530	51.460	-0.180	1,780,287	51.790	51.140		54.58	35.10	330.541mil	17.063	17,032.770mil	1.164	0.150 regular cash	3.020	
boston-com	aon	-0.3481%	51.53 usd	51.46	-0.1800	1,780,287	51.79	51.14	51.71	54.58	35.10	330,540,849						
bostonmerchant	aon	-0.3481%	51.53 usd	51.46	-0.1800	1,780,287	51.79	51.14	51.71	54.58	35.10	330,540,849						
business-insider	aon	-0.3481%	51.53 usd	51.46	-0.1800	1,780,287	51.79	51.14	51.71	54.58	35.10	330,540,849						
chron	aon	-0.3481%	51.53 usd	51.46	-0.1800	1,780,287	51.79	51.14	51.71	54.58	35.10	330,540,849						
cio-com	aon	-0.35%	51.53 usd	51.46	-0.1800	1,780,287	51.79	51.14	51.71	54.58	35.10	330,540,849	20.37	17b	1.2	0.6		
cnn-money	aon	-0.35%	51.53	51.46	-0.18	1,749,967	51.79	51.14	51.71				20.9	$17.0b	1.16%			
easystockalterts	aon	-0.35%	51.53	51.46	-0.18	1780287	51.79	51.14	51.71	54.58	35.10		20.37				2.53	
eresearch-fidelity-com	aon	-0.35%	51.5300	51.4600	-0.1800	1,780,287	51.7900	51.1400	51.7100	54.5800	35.1000	330,541,000	20.52	$17.09b	1.16%	$0.150000		
finance-abc7-com	aon	-0.3481%	51.53 usd	51.46	-0.1800	1,780,287	51.79	51.14	51.71	54.58	35.10	330,540,849						
finance-abc7chicago-com	aon	-0.3481%	51.53 usd	51.46	-0.1800	1,780,287	51.79	51.14	51.71	54.58	35.10	330,540,849						
financial-content	aon	-0.3481%	51.53 usd	51.46	-0.1800	1,780,287	51.79	51.14	51.71	54.58	35.10	330,540,849						
finapps-forbes-com	aon	-0.3%	$51.53	51.46	-0.18	1,780,287	51.79	51.14	51.71	54.58	35.10	331 mil	21.2	17 bil	1.2	0.60	2.43	
finviz	aon	-0.35%	51.53			1,779,387			51.71	-5.59%	48.43%	330.54m	20.45	17.03b		0.60	2.52	
fool	aon	-0.35%	$51.53	$51.46	-0.18	1,779,287	$51.79	$51.14	$51.71	$54.58	$35.10		21.10	$17.03b	1.50%	0.60		
foxbusiness	aon		$51.53		-0.18	1,780,287			$51.71									
google-finance	aon	(-0.35%)	51.53	51.46	-0.18	1.78m	51.79	51.14		54.58	35.10	330.51m	20.45	17.03b	1.16	0.15	2.52	
howthemarketworks	aon	0.448%	51.53	51.46	0.23	1,749,967	51.79	51.14	51.3									
hpcwire	aon	-0.3481%	51.53 usd	51.46	-0.1800	1,780,287	51.79	51.14	51.71	54.58	35.10	330,540,849						
insidestocks	aon	-0.35%	51.53	51.46	-0.18	1749967	51.79	51.14					price earnings ratio: 16.84					
investopedia	aon	-0.35 %	$51.53	51.46	-0.18				51.71									
investorguide	aon	-0.35%	51.53	51.46	-0.18		51.79	51.14		54.58	35.10		20.93	17.033b			2.471	
marketintellisearch	aon	-0.35 %	$51.53	$51.46	-0.18	1509.00k	$51.79	$51.14	$51.71			330.54m	20.52	17.09b	1.16 %		2.52	
marketwatch	aon	-0.35%	$51.69	open: 51.46	-0.18	95,315	$51.79	$51.14	$51.71	$54.58	$35.10		24.53	$17.14b	1.16%	0.15	2.10	
minyanville	aon	-0.3481%	51.53 usd	51.46	-0.1800	1,779,387	51.79	51.14	51.71	54.58	35.10	330,540,849						
msn-money	aon	-0.35%	51.53	51.46	-0.18	1.78 mil	51.79	51.14	51.71	54.58	35.10	330.54 mil	20.29	17.09 bil	1.16%	0.60	2.43	
nasdaq-com	aon	0.35%	$ 51.53		0.18	1,779,387	$ 51.79	$ 51.14	$ 51.71	$ 54.58	$ 35.10	330,500,000	36.55	$ 17,030,665,000	1.16 %	$0.600000	$ 1.41	
optimum	aon	-0.35%	51.53 ( 4:15 pm edt)	51.46	-0.18	1,779,387	51.79	51.14	51.71	54.58	35.10	330.54m	20.4	17.0b	1.16	0.60	2.53	
paidcontent	aon	-0.3481%	51.53 usd	51.46	-0.1800	1,779,387	51.79	51.14	51.71	54.58	35.10	330,540,849						
pc-quote	aon	-0.35%	51.53	51.46	-0.18	1,780,287	51.79	51.14	51.71	54.58	35.10	331,695,614	20.35827	17,092,275,000		0.15		
personal-wealth-biz	aon	-0.35%	51.53	51.46	-0.18	1,780,287	51.79	51.14	51.71	54.58	35.10		20.93		0.87	0.45	2.471	
predictwallstreet	aon	-0.35%	51.53		-0.18	1,779,387												
raymond-james	aon	-0.35	51.53	51.46	-0.18	1,779,387	51.79	51.14	51.53	54.58	35.10		20.13				2.56	
renewable-energy-world	aon	-0.3481%	51.53 usd	51.46	-0.1800	1,779,387	51.79	51.14	51.71	54.58	35.10	330,540,849						
screamingmedia	aon	-0.35%	$	open: 51.46	-0.18	94,415	$51.79	$51.14	$51.71	$54.58	$35.10		24.53	$17.14b	1.16%	0.15	2.10	
scroli	aon	-0.35%	aon 51.53	51.46	-0.18	1,388,357	51.79	51.14	51.71	54.58	35.10		20.45				2.52	
simple-stock-quotes	aon	-0.35%	last trade: 51.53		change: -0.180								p/e ratio: 20.93					
smartmoney	aon	(-0.35%)	51.53	$51.46	-0.18	1,779,387	$51.79	$51.14	$51.71	$54.58	$35.10			17,092,300	1.16%	$0.15		
stocknod	aon	-0.3481%	51.53 usd	51.46	-0.1800	1,779,387	51.79	51.14	51.71	54.58	35.10	330,540,849						
stockpickr	aon	-0.35%	$51.53 -0.18 | -0.35%	51.46	-0.18	1.78m	51.79	51.14	51.71	54.58	35.10							
stocksmart	aon	.0 %	$51.475	45.98	0	185,455	52.17	51.475										
stocktwits	aon	-0.31%	51.55		-0.16													
streetinsider-com	aon	0.35%	51.53	$51.46	-0.18	1,780,287	$51.79	$51.14	$51.71	$54.58	$35.10		20.37				$2.53	
thecramerreport	aon		51.53	51.46	-0.18	1780287	51.79	51.14										
thestree	aon	-0.35%	$51.53	51.46	-0.18	1779387	51.79	51.14	51.71	-54.58	35.1	3.30540849e8		1.7092267302e10				
tickerspy	aon	-0.35%	$51.53	51.46	-0.18	1,779,387	51.79	51.14	51.71	54.58	35.10		20.4	17.0b	1.16%	$0.15		
tmx-quotemedia	aon	-0.35%	51.530	51.460	-0.180	1,780,287	51.790	51.140	51.710	54.580	35.100	330,540,849	21.10	17,032,769,949	1.164	0.150 usd	2.45	
updown	aon	-0.35%	$51.53	$51.46	-$0.18	1,679,083	$51.79	$51.14	$51.71	$54.58	$35.10	330.54b	20.66	$16.95b			2.50	
wallstreetsurvivor	aon	0.45%	51.53	51.46	0.23	1,749,967	51.79	51.14		54.58	35.96		21.10	$17b	1.20%	0.60 -	2.37	
yahoo-finance	aon	0.35%	51.53	51.46	0.18	1,779,387	51.79	51.14	51.71	54.58	35.10		20.85	17.03b	1.20%	0.60	2.47	
ycharts-com	aon	-0.31%	51.55		-0.16					54.58	35.10		21.04	17.17b	1.20%		2.45	
zacks	aon	(-0.35%)	51.53		-0.18	vol.  1,779,387	51.79	51.14		54.58	35.10		16.95	17.09 b	1.16	0.60	3.05	
advfn	bdge	0.55	21.79	21.65	0.12	7032	21.9	21.63										
barchart	bdge	+0.55%	21.79	21.65	+0.12	7,032	21.90	21.63	21.67	26.20	20.45		14.38	$139.67 m	4.32%	$0.92	+1.46	
barrons	bdge	0.55%	21.79	21.65	+0.12	7,032	21.90	21.63				6.14 million		$139.97 million	4.22%	$0.23		
bloomberg	bdge	0.554%	21.790	21.650	0.120	7,032	21.900	21.630		26.89	20.66	6.459mil	14.527	140.733mil	4.224	0.230 regular cash	1.500	
boston-com	bdge	+0.5538%	21.79 usd	21.65	+0.1200	7,032	21.90	21.63	21.67	26.89	20.66	6,458,587						
bostonmerchant	bdge	+0.5538%	21.79 usd	21.65	+0.1200	7,032	21.90	21.63	21.67	26.89	20.66	6,458,587						
business-insider	bdge	+0.5538%	21.79 usd	21.65	+0.1200	7,032	21.90	21.63	21.67	26.89	20.66	6,458,587						
chron	bdge	+0.5538%	21.79 usd	21.65	+0.1200	7,032	21.90	21.63	21.67	26.89	20.66	6,458,587						
cio-com	bdge	+0.55%	21.79 usd	21.65	+0.1200	7,032	21.90	21.63	21.67	26.89	20.66	6,458,587	14.92	141m	4.2	0.92		
cnn-money	bdge	+0.55%	21.79	21.65	+0.12	7,032	21.90	21.63	21.67				14.9	$140.7m	4.22%			
easystockalterts	bdge	0.55%	21.79	21.65	+0.12	7032	21.90	21.63	21.67	26.89	20.66		14.92				1.46	
eresearch-fidelity-com	bdge	0.55%	21.7900	21.6500	0.1200	7,032	21.9000	21.6300	21.6700	26.8900	20.6600	6,459,000	14.84	$139.97m	4.25%	$0.230000		
finance-abc7-com	bdge	+0.5538%	21.79 usd	21.65	+0.1200	7,032	21.90	21.63	21.67	26.89	20.66	6,458,587						
finance-abc7chicago-com	bdge	+0.5538%	21.79 usd	21.65	+0.1200	7,032	21.90	21.63	21.67	26.89	20.66	6,458,587						
financial-content	bdge	+0.5538%	21.79 usd	21.65	+0.1200	7,032	21.90	21.63	21.67	26.89	20.66	6,458,587						
finapps-forbes-com	bdge	0.6%	$21.79	21.65	0.12	7,032	21.90	21.63	21.67	26.89	20.66	6 mil		141 mil	4.2	0.92		
finviz	bdge	0.55%	21.79			7,032			21.67	-16.83%	6.54%	6.46m	15.03	140.76m		0.92	1.45	
fool	bdge	+0.55%	$21.79	$21.65	0.12	7,032	$21.90	$21.63	$21.67	$26.89	$20.66		14.80	$140.73m	4.10%	0.92		
foxbusiness	bdge		$21.79		+0.12	7,032			$21.67									
google-finance	bdge	(0.55%)	21.79	21.65	+0.12	7,032.00	21.90	21.63		26.89	20.66	6.46m	15.02	140.73m	4.22	0.23	1.45	
howthemarketworks	bdge	2.397%	21.79	21.65	0.51	6,010	21.9	21.63	21.28									
hpcwire	bdge	+0.5538%	21.79 usd	21.65	+0.1200	7,032	21.90	21.63	21.67	26.89	20.66	6,458,587						
insidestocks	bdge	+0.55%	21.79	21.65	+0.12	7032	21.90	21.63										
investopedia	bdge	+0.55 %	$21.79	21.65	+0.12				21.67									
investorguide	bdge	+0.23%	21.72	21.65	+0.05		21.90	21.63		27.84	20.21		14.94	140.3m			1.45	
marketintellisearch	bdge	0.55 %	$21.79	$21.65	0.12	4.00k	$21.90	$21.63	$21.67			6.46m	14.94	0.14b	4.25 %		1.45	
marketwatch	bdge	+0.55%	$21.79	open: 21.65	+0.12	1,022	$21.90	$21.63	$21.67	$26.89	$20.66		14.85	$139.97m	4.22%	0.23	1.47	
minyanville	bdge	+0.5538%	21.79 usd	21.65	+0.1200	7,032	21.90	21.63	21.67	26.89	20.66	6,458,587						
msn-money	bdge	+0.55%	21.79	21.65	+0.12	7,032	21.90	21.63	21.67	26.89	20.66	6.46 mil	15.03	139.96 mil	4.25%	0.92	1.45	
nasdaq-com	bdge	0.55%	$ 21.79	$ 21.65	0.12	7,032	$ 21.90	$ 21.63	$ 21.67	$ 26.89	$ 20.66	6,459,000	14.92	$ 140,741,610			$ 1.46	
optimum	bdge	+0.55%	21.79 ( 4:30 pm edt)	21.65	+0.12	7,032	21.90	21.63	21.67	26.89	20.66	6.46m	14.9	140.7m	4.22	0.92	1.46	
paidcontent	bdge	+0.5538%	21.79 usd	21.65	+0.1200	7,032	21.90	21.63	21.67	26.89	20.66	6,458,587						
pc-quote	bdge	0.55%	21.79	21.65	0.12	7,032	21.9	21.63	21.67	26.89	20.66	6,423,428	14.94483	139,967,000		0.23		
personal-wealth-biz	bdge	+0.55%	21.79	21.65		7,032	21.90	21.63	21.67	27.84	20.21		14.94		4.25	0.92	1.45	
predictwallstreet	bdge	+0.55%	21.79		+0.12	7,032												
raymond-james	bdge	0.55	21.79	21.65	0.12	7,032	21.90	21.63	21.79	26.89	20.66		14.93				1.46	
renewable-energy-world	bdge	+0.5538%	21.79 usd	21.65	+0.1200	7,032	21.90	21.63	21.67	26.89	20.66	6,458,587						
screamingmedia	bdge	+0.55%	$	open: 21.65	+0.12	1,022	$21.90	$21.63	$21.67	$26.89	$20.66		14.85	$139.97m	4.22%	0.23	1.47	
scroli	bdge	%	bdge			0												
simple-stock-quotes	bdge	+0.55%	last trade: 21.79		change: 0.120								p/e ratio: 14.94					
smartmoney	bdge	(0.55%)	21.79	$21.65	0.12	7,032	$21.90	$21.63	$21.67	$26.89	$20.66			140,000	4.25%	$0.23		
stocknod	bdge	+0.5538%	21.79 usd	21.65	+0.1200	7,032	21.90	21.63	21.67	26.89	20.66	6,458,587						
stockpickr	bdge	0.55%	$21.79 0.12 | 0.55%	21.65	0.12	7.03k	21.90	21.63	21.67	26.89	20.66							
stocksmart	bdge	%	$21.8	25.07		50	21.8	21.5										
stocktwits	bdge	0.41%	21.76		+0.09													
streetinsider-com	bdge	0.55%	21.79	$21.65	+0.12	7,032	$21.90	$21.63	$21.67	$26.89	$20.66		14.92				$1.46	
thecramerreport	bdge		21.67	21.59	+0.39	14283	21.80	21.36										
thestree	bdge	0.55%	$21.79	21.65	0.12	7032	21.9	21.63	21.67	-26.89	20.66	6458587.0		1.3995758e8				
tickerspy	bdge	0.55%	$21.79	21.65	+0.12	7,032	21.90	21.63	21.67	26.89	20.66		14.9	138.9m	4.25%	$0.23		
tmx-quotemedia	bdge	0.55%	21.790	21.650	0.120	7,032	21.900	21.630	21.670	26.890	20.660	6,458,587	14.80	140,732,611	4.246	0.230 usd	1.46	
updown	bdge	0.55%	$21.79	$21.65	$0.12	6,010	$21.90	$21.63	$21.67	$26.89	$20.66	6.45b	14.52	$137m			1.49	
wallstreetsurvivor	bdge	2.40%	21.79	21.65	0.51	6,010	21.90	21.63		26.89	20.66		14.80	$140m	4.20%	0.92 -	1.45	
yahoo-finance	bdge	0.55%	21.79	21.65	0.12	7,032	21.90	21.63	21.67	26.89	20.66		15.03	140.72m	4.20%	0.92	1.45	
ycharts-com	bdge	+0.42%	21.76		+0.09					26.89	20.66		15.01	139.48m	4.18%		1.45	
zacks	bdge	(0.55%)	21.79		0.12	vol.  7,032	21.90	21.63		26.89	20.66		14.64	139.97 m	4.25	0.92	1.48	
advfn	labl	-0.28	25.07	25.21	-0.07	79879	25.2736	24.98										
barchart	labl	-0.28%	25.07	25.21	-0.07	84,081	25.27	24.98	25.14	25.27	10.03		14.96	$333.18 m	0.81%	$0.20	+1.40	
barrons	labl	0.28%	25.07	25.21	-0.07	79,879	25.274	24.98				13.14 million		$335.22 million	0.80%	$0.05		
bloomberg	labl	-0.278%	25.070	25.210	-0.070	79,879	25.274	24.980		25.27	10.14	13.334mil	14.491	334.290mil	0.799	0.050 regular cash	1.730	
boston-com	labl	-0.2784%	25.07 usd	25.21	-0.0700	79,879	25.27	24.98	25.14	25.18	10.14	13,334,268						
bostonmerchant	labl	-0.2784%	25.07 usd	25.21	-0.0700	79,879	25.27	24.98	25.14	25.18	10.14	13,334,268						
business-insider	labl	-0.2784%	25.07 usd	25.21	-0.0700	79,879	25.27	24.98	25.14	25.18	10.14	13,334,268						
chron	labl	-0.2784%	25.07 usd	25.21	-0.0700	79,879	25.27	24.98	25.14	25.18	10.14	13,334,268						
cio-com	labl	-0.28%	25.07 usd	25.21	-0.0700	79,879	25.27	24.98	25.14	25.18	10.14	13,334,268	17.91	334m	0.8	0.2		
cnn-money	labl	-0.28%	25.07	25.21	-0.07	75,392	25.27	24.98	25.14				17.9	$334.3m	0.80%			
easystockalterts	labl	-0.28%	25.07	25.21	-0.07	79879	25.27	24.98	25.14	25.18	10.14		17.91				1.40	
eresearch-fidelity-com	labl	-0.28%	25.0700	25.2100	-0.0700	79,879	25.2736	24.9800	25.1400	25.1800	10.1400	13,334,000	17.96	$335.22m	0.80%	$0.050000		
finance-abc7-com	labl	-0.2784%	25.07 usd	25.21	-0.0700	79,879	25.27	24.98	25.14	25.18	10.14	13,334,268						
finance-abc7chicago-com	labl	-0.2784%	25.07 usd	25.21	-0.0700	79,879	25.27	24.98	25.14	25.18	10.14	13,334,268						
financial-content	labl	-0.2784%	25.07 usd	25.21	-0.0700	79,879	25.27	24.98	25.14	25.18	10.14	13,334,268						
finapps-forbes-com	labl	-0.3%	$25.07	25.21	-0.07	79,879	25.27	24.98	25.14	25.18	10.14	13 mil		334 mil	0.8	0.20		
finviz	labl	-0.28%	25.07			79,879			25.14	-0.44%	149.92%	13.33m	17.70	335.12m		0.20	1.42	
fool	labl	-0.28%	$25.07	$25.21	-0.07	79,879	$25.27	$24.98	$25.14	$25.18	$10.14		18.00	$333.40m	1.80%	0.20		
foxbusiness	labl		$25.07		-0.07	79,879			$25.14									
google-finance	labl	(-0.28%)	25.07	25.21	-0.07	79,879.00	26.09	24.98		26.09	10.14	13.30m	17.65	333.40m	0.80	0.05	1.42	
howthemarketworks	labl	1.539%	25.07	25.21	0.38	78,020	25.2736	24.98	24.69									
hpcwire	labl	-0.2784%	25.07 usd	25.21	-0.0700	79,879	25.27	24.98	25.14	25.18	10.14	13,334,268						
insidestocks	labl	-0.28%	25.07	25.21	-0.07	79879	25.27	24.98					price earnings ratio: 15.29					
investopedia	labl	-0.28 %	$25.07	25.21	-0.07				25.14									
investorguide	labl	-0.28%	25.07	25.21	-0.07		25.2736	24.98		23.49	9.79		17.96	333.4m			1.40	
marketintellisearch	labl	-0.28 %	$25.07	$25.21	-0.07	57.20k	$25.27	$24.98	$25.14			13.33m	17.70	0.34b	0.8 %		1.42	
marketwatch	labl	-0.28%	$25.07	open: 25.21	-0.07	2,359	$25.27	$24.98	$25.14	$25.27	$10.14		18.32	$335.22m	0.80%	0.05	1.37	
minyanville	labl	-0.2784%	25.07 usd	25.21	-0.0700	79,879	25.27	24.98	25.14	25.18	10.14	13,334,268						
msn-money	labl	-0.28%	25.07	25.21	-0.07	79,879	25.27	24.98	25.14	25.18	10.14	13.33 mil	17.91	335.22 mil	0.80%	0.20	1.42	
nasdaq-com	labl	0.28%	$ 25.07	$ 25.21	0.07	79,879	$ 25.2736	$ 24.98	$ 25.14	$ 25.18	$ 10.14	13,289,000	17.91	$ 333,155,230	0.8 %	$0.200000	$ 1.40	
optimum	labl	-0.28%	25.07 ( 4:00 pm edt)	25.21	-0.07	78,020	25.27	24.98	25.14	25.18	10.14	13.33m	17.9	334.3m	0.80	0.20	1.40	
paidcontent	labl	-0.2784%	25.07 usd	25.21	-0.0700	79,879	25.27	24.98	25.14	25.18	10.14	13,334,268						
pc-quote	labl	-0.28%	25.07	25.21	-0.07	79,879	25.2736	24.98	25.14	25.18	10.14	13,371,233	17.95714	335,217,000		0.05		
personal-wealth-biz	labl	-0.28%	25.07	25.21	-0.07	79,879	25.2736	24.98	25.14	23.49	9.79		17.96		0.80	0.20	1.40	
predictwallstreet	labl	-0.28%	25.07		-0.07	79,879												
raymond-james	labl	-0.28	25.07	25.21	-0.07	79,879	25.27	24.98	25.07	25.18	10.14		17.66				1.42	
renewable-energy-world	labl	-0.2784%	25.07 usd	25.21	-0.0700	79,879	25.27	24.98	25.14	25.18	10.14	13,334,268						
screamingmedia	labl	-0.28%	$	open: 25.21	-0.07	2,359	$25.27	$24.98	$25.14	$25.27	$10.14		18.32	$335.22m	0.80%	0.05	1.37	
scroli	labl	%	labl			0												
simple-stock-quotes	labl	-0.28%	last trade: 25.07		change: -0.070								p/e ratio: 17.96					
smartmoney	labl	(-0.28%)	25.07	$25.21	-0.07	79,879	$25.27	$24.98	$25.14	$25.18	$10.14			335,200	0.80%	$0.05		
stocknod	labl	-0.2784%	25.07 usd	25.21	-0.0700	79,879	25.27	24.98	25.14	25.18	10.14	13,334,268						
stockpickr	labl	-0.28%	$25.07 -0.07 | -0.28%	25.21	-0.07	79.88k	25.27	24.98	25.14	25.18	10.14							
stocksmart	labl	.0 %	$22	19.75	0	1,872	23.2	22										
stocktwits	labl	0.04%	25.15		+0.01													
streetinsider-com	labl	0.28%	25.07	$25.21	-0.07	79,879	$25.27	$24.98	$25.14	$25.18	$10.14		17.91				$1.40	
thecramerreport	labl		25.07	25.21	-0.07	79879	25.2736	24.98										
thestree	labl	-0.28%	$25.07	25.21	-0.07	79879	25.27	24.98	25.14	-25.18	10.14	1.3298712e7		3.35223498e8				
tickerspy	labl	-0.28%	$25.07	25.21	-0.07	79,879	25.27	24.98	25.14	25.18	10.14		18.0	333.2m	0.80%	$0.05		
tmx-quotemedia	labl	-0.28%	25.070	25.210	-0.070	79,879	25.274	24.980	25.140	25.180	10.140	13,298,712	18.00	333,398,710	0.796	0.050 usd	1.40	
updown	labl	-0.28%	$25.07	$25.21	-$0.07	74,892	$25.27	$24.98	$25.14	$25.18	$10.14	13.28b	17.70	$328m			1.42	
wallstreetsurvivor	labl	1.54%	25.07	25.21	0.38	78,020	25.27	24.98		25.18	11.93		18.00	$335m	0.80%	0.20 -	1.40	
yahoo-finance	labl	0.28%	25.07	25.21	0.07	79,879	25.27	24.98	25.14	25.27	10.14		17.91	333.38m	0.80%	0.20	1.40	
ycharts-com	labl	+0.04%	25.15		+0.01					25.18	10.14		17.96	334.24m	0.80%		1.40	
zacks	labl	(-0.28%)	25.07		-0.07	vol.  79,879	25.27	24.98		25.27	10.14		15.24	335.22 m	0.80	0.20	1.65	
advfn	tkr	1.23	52.5	51.93	0.64	1224906	52.77	51.67										
barchart	tkr	+1.23%	52.50	51.93	+0.64	1,224,906	52.77	51.67	51.86	57.60	24.50		14.32	$5.16 b	1.59%	$0.80	+3.64	
barrons	tkr			51.93		1.224m	52.77	51.67				97.52 million		$5.08 billion	1.52%	$0.2		
bloomberg	tkr	1.234%	52.500	51.930	0.640	1,224,906	52.770	51.670		57.83	24.88	97.907mil	14.872	5,140.094mil	1.315	0.200 regular cash	3.530	
boston-com	tkr	+1.234%	52.50 usd	51.93	+0.6400	1,224,906	52.77	51.67	51.86	57.83	24.88	97,906,557						
bostonmerchant	tkr	+1.234%	52.50 usd	51.93	+0.6400	1,224,906	52.77	51.67	51.86	57.83	24.88	97,906,557						
business-insider	tkr	+1.234%	52.50 usd	51.93	+0.6400	1,224,906	52.77	51.67	51.86	57.83	24.88	97,906,557						
chron	tkr	+1.234%	52.50 usd	51.93	+0.6400	1,224,906	52.77	51.67	51.86	57.83	24.88	97,906,557						
cio-com	tkr	+1.23%	52.50 usd	51.93	+0.6400	1,224,906	52.77	51.67	51.86	57.83	24.88	97,906,557	14.71	5b	1.5	0.8		
cnn-money	tkr	+1.23%today&rsquo;s change	52.50data as of 4:03pm et	51.93	+0.64	1,224,806	52.77	51.67	51.86				14.7	$5.1b	1.52%			
easystockalterts	tkr	1.23%	52.50	51.93	+0.64	1224906	52.77	51.67	51.86	57.83	24.84		14.71				3.57	
eresearch-fidelity-com	tkr	1.23%	52.5000	51.9300	0.6400	1,224,906	52.7700	51.6700	51.8600	57.8300	24.8386	97,907,000	14.53	$5.08b	1.54%	$0.200000		
finance-abc7-com	tkr	+1.234%	52.50 usd	51.93	+0.6400	1,224,906	52.77	51.67	51.86	57.83	24.88	97,906,557						
finance-abc7chicago-com	tkr	+1.234%	52.50 usd	51.93	+0.6400	1,224,906	52.77	51.67	51.86	57.83	24.88	97,906,557						
financial-content	tkr	+1.234%	52.50 usd	51.93	+0.6400	1,224,906	52.77	51.67	51.86	57.83	24.88	97,906,557						
finapps-forbes-com	tkr	1.2%	$52.50	51.93	0.64	1,224,906	52.77	51.67	51.86	57.83	24.88	98 mil	14.4	5 bil	1.5	0.80	3.64	
finviz	tkr	1.23%	52.50			1,224,906			51.86	-8.85%	114.70%	97.91m	14.71	5.14b		0.80	3.57	
fool	tkr	+1.23%	$52.50	$51.93	0.64	1,224,906	$52.77	$51.67	$51.86	$57.83	$24.84		14.20	$5.14b	1.50%	0.80		
foxbusiness	tkr		$52.50		+0.64	1,224,906			$51.86									
google-finance	tkr	(1.23%)	52.50	51.93	+0.64	1.22m	52.77	51.67		57.83	24.84	98.35m	14.69	5.16b	1.52	0.20	3.57	
howthemarketworks	tkr	4.167%	52.5	51.93	2.1	1,224,018	52.77	51.67	50.4									
hpcwire	tkr	+1.234%	52.50 usd	51.93	+0.6400	1,224,906	52.77	51.67	51.86	57.83	24.88	97,906,557						
insidestocks	tkr	+1.23%	52.50	51.93	+0.64	1224518	52.77	51.67					price earnings ratio: 14.91					
investopedia	tkr	+1.23 %	$52.50	51.93	+0.64				51.86									
investorguide	tkr	+1.23%	52.50	51.93	+0.64		52.77	51.67		57.83	24.84		14.24	5.140b			3.642	
marketintellisearch	tkr	1.23 %	$52.50	$51.93	0.64	1216.80k	$52.77	$51.67	$51.86			97.91m	14.53	5.08b	1.54 %		3.57	
marketwatch	tkr	+1.23%	$52.50	open: 51.93	+0.64	1.22m	$52.77	$51.67	$51.86	$57.83	$24.88		14.44	$5.08b	1.52%	0.20	3.64	
minyanville	tkr	+1.234%	52.50 usd	51.93	+0.6400	1,224,906	52.77	51.67	51.86	57.83	24.88	97,906,557						
msn-money	tkr	+1.23%	52.50	51.93	+0.64	1.22 mil	52.77	51.67	51.86	57.83	24.84	97.91 mil	14.71	5.08 bil	1.54%	0.80	3.65	
nasdaq-com	tkr	1.23%	$ 52.50		0.64	1,224,906	$ 52.77	$ 51.67	$ 51.86	$ 57.83	$ 24.8386	97,907,000	14.42	$ 5,140,117,500	1.54 %	$0.800000	$ 3.64	
optimum	tkr	+1.23%	52.50 ( 4:15 pm edt)	51.93	+0.64	1,224,906	52.77	51.67	51.86	57.83	24.84	97.91m	14.7	5.1b	1.52	0.80	3.57	
paidcontent	tkr	+1.234%	52.50 usd	51.93	+0.6400	1,224,906	52.77	51.67	51.86	57.83	24.88	97,906,557						
pc-quote	tkr	1.23%	52.5	51.93	0.64	1,224,906	52.77	51.67	51.86	57.83	24.84	96,713,467	14.52661	5,077,457,000		0.2		
personal-wealth-biz	tkr	+1.23%	52.50	51.93		1,224,906	52.77	51.67	51.86	57.83	24.84		14.24		1.33	0.69	3.642	
predictwallstreet	tkr	+1.23%	52.50		+0.64	1,224,906												
raymond-james	tkr	1.23	52.50	51.93	0.64	1,224,906	52.77	51.67	52.50	57.83	24.88		14.50				3.62	
renewable-energy-world	tkr	+1.234%	52.50 usd	51.93	+0.6400	1,224,906	52.77	51.67	51.86	57.83	24.88	97,906,557						
screamingmedia	tkr	+1.23%	$	open: 51.93	+0.64	1.22m	$52.77	$51.67	$51.86	$57.83	$24.88		14.44	$5.08b	1.52%	0.20	3.64	
scroli	tkr	%	tkr			0												
simple-stock-quotes	tkr	+1.23%	last trade: 52.50		change: 0.640								p/e ratio: 14.24					
smartmoney	tkr	(1.23%)	52.50	$51.93	0.64	1,224,906	$52.77	$51.67	$51.86	$57.83	$24.84			5,077,400	1.54%	$0.20		
stocknod	tkr	+1.234%	52.50 usd	51.93	+0.6400	1,224,906	52.77	51.67	51.86	57.83	24.88	97,906,557						
stockpickr	tkr	1.23%	$52.50 0.64 | 1.23%	51.93	0.64	1.22m	52.77	51.67	51.86	57.83	24.84							
stocksmart	tkr	.0 %	$50.16	47.92	0	93,164	51.74	50.13										
stocktwits	tkr	1.22%	52.49		+0.63													
streetinsider-com	tkr	1.23%	52.50	$51.93	+0.64	1,224,906	$52.77	$51.67	$51.86	$57.83	$24.84		14.71				$3.57	
thecramerreport	tkr		52.50	51.93	+0.64	1224906	52.77	51.67										
thestree	tkr	1.23%	$52.5	51.93	0.64	1224906	52.77	51.67	51.86	-57.83	24.84	9.7906557e7		5.077434046e9				
tickerspy	tkr	1.23%	$52.50	51.93	+0.64	1,224,906	52.77	51.67	51.86	57.83	24.84		14.5	5.0b	1.54%	$0.20		
tmx-quotemedia	tkr	1.23%	52.500	51.930	0.640	1,224,906	52.770	51.670	51.860	57.830	24.880	97,906,557	14.20	5,140,094,243	1.524	0.200 usd	3.65	
updown	tkr	1.23%	$52.50	$51.93	$0.64	1,224,018	$52.77	$51.67	$51.86	$57.83	$24.88	97.90b	13.99	$4.93b			3.71	
wallstreetsurvivor	tkr	4.17%	52.50	51.93	2.10	1,224,018	52.77	51.67		57.83	31.47		14.20	$5b	1.50%	0.53 -	2.81	
yahoo-finance	tkr	1.23%	52.50	51.93	0.64	1,224,906	52.77	51.67	51.86	57.83	24.84		14.42	5.14b	1.50%	0.80	3.64	
ycharts-com	tkr	+1.21%	52.49		+0.63					57.83	24.88		14.38	5.16b	1.48%		3.65	
zacks	tkr	(1.23%)	52.50		0.64	vol.  1,224,906	52.77	51.67		57.83	24.84		14.73	5.08 b	1.54	0.80	3.52	
advfn	tcb	-1.90	13.97	14.25	-0.27	926874	14.25	13.97										
barchart	tcb	-1.90%	13.97	14.22	-0.27	926,874	14.25	13.97	14.24	17.43	12.82		13.80	$2.19 b	1.45%	$0.20	+1.00	
barrons	tcb	1.90%	13.97	14.25	-0.27	912,340	14.25	13.97				138.81 million		$2.26 billion	1.43%	$0.05		
bloomberg	tcb	-1.896%	13.970	14.250	-0.270	926,874	14.250	13.970		17.66	12.90	159.033mil	13.970	2,221.695mil	1.432	0.050 regular cash	1.000	
boston-com	tcb	-1.896%	13.97 usd	14.25	-0.2700	926,874	14.25	13.97	14.24	17.66	12.90	159,033,249						
bostonmerchant	tcb	-1.896%	13.97 usd	14.25	-0.2700	926,874	14.25	13.97	14.24	17.66	12.90	159,033,249						
business-insider	tcb	-1.896%	13.97 usd	14.25	-0.2700	926,874	14.25	13.97	14.24	17.66	12.90	159,033,249						
chron	tcb	-1.896%	13.97 usd	14.25	-0.2700	926,874	14.25	13.97	14.24	17.66	12.90	159,033,249						
cio-com	tcb	-1.90%	13.97 usd	14.25	-0.2700	926,874	14.25	13.97	14.24	17.66	12.90	159,033,249	14.11	2b	1.4	0.2		
cnn-money	tcb	-1.90%	13.97	14.25	-0.27	926,874	14.25	13.97	14.24				14.1	$2.2b	1.43%			
easystockalterts	tcb	-1.89%	13.97	14.25	-0.27	926874	14.25	13.97	14.24	17.66	12.90		14.11				0.99	
eresearch-fidelity-com	tcb	-1.90%	13.9700	14.2500	-0.2700	926,874	14.2500	13.9700	14.2400	17.6600	12.9000	159,033,000	14.24	$2.26b	1.40%	$0.050000		
finance-abc7-com	tcb	-1.896%	13.97 usd	14.25	-0.2700	926,874	14.25	13.97	14.24	17.66	12.90	159,033,249						
finance-abc7chicago-com	tcb	-1.896%	13.97 usd	14.25	-0.2700	926,874	14.25	13.97	14.24	17.66	12.90	159,033,249						
financial-content	tcb	-1.896%	13.97 usd	14.25	-0.2700	926,874	14.25	13.97	14.24	17.66	12.90	159,033,249						
finapps-forbes-com	tcb	-1.9%	$13.97	14.25	-0.27	926,874	14.25	13.97	14.24	17.66	12.90	159 mil	14.0	2 bil	1.4	0.20	1.00	
finviz	tcb	-1.90%	13.97			926,874			14.24	-19.84%	8.96%	159.03m	13.97	2.22b		0.20	1.00	
fool	tcb	-1.90%	$13.97	$14.25	-0.27	926,874	$14.25	$13.97	$14.24	$17.66	$12.90		14.40	$2.22b	1.40%	0.20		
foxbusiness	tcb		$13.97		-0.27	926,874			$14.24									
google-finance	tcb	(-1.90%)	13.97	14.25	-0.27	926,874.00	14.25	13.97		17.66	12.90	159.03m	13.97	2.22b	1.43	0.05	1.00	
howthemarketworks	tcb	1.232%	13.97	14.25	0.17	912,340	14.25	13.97	13.8									
hpcwire	tcb	-1.896%	13.97 usd	14.25	-0.2700	926,874	14.25	13.97	14.24	17.66	12.90	159,033,249						
insidestocks	tcb	-1.90%	13.97	14.22	-0.27	912340	14.25	13.97					price earnings ratio: 13.97					
investopedia	tcb	-1.90 %	$13.97	14.25	-0.27				14.24									
investorguide	tcb	-1.90%	13.97	14.22	-0.27		14.25	13.97		17.66	12.90		14.40	2.192b			0.989	
marketintellisearch	tcb	-1.9 %	$13.97	$14.22	-0.27	930.10k	$14.25	$13.97	$14.24			159.03m	14.24	2.26b	1.4 %		1.00	
marketwatch	tcb	-1.90%	$13.97	open: 14.25	-0.27	17,306	$14.25	$13.97	$14.24	$17.66	$12.90		6.75	$2.26b	1.43%	0.05	2.07	
minyanville	tcb	-1.896%	13.97 usd	14.25	-0.2700	926,874	14.25	13.97	14.24	17.66	12.90	159,033,249						
msn-money	tcb	-1.90%	13.97	14.25	-0.27	926,874	14.25	13.97	14.24	17.66	12.90	159.03 mil	14.11	2.26 bil	1.40%	0.20	1.00	
nasdaq-com	tcb	1.9%	$ 13.97		0.27	926,874	$ 14.25	$ 13.97	$ 14.24	$ 17.66	$ 12.90	159,033,000	13.97	$ 2,221,691,010	1.4 %	$0.200000	$ 1	
optimum	tcb	-1.90%	13.97 ( 4:15 pm edt)	14.25	-0.27	926,874	14.25	13.97	14.24	17.66	12.90	159.03m	14.1	2.2b	1.43	0.20	0.99	
paidcontent	tcb	-1.896%	13.97 usd	14.25	-0.2700	926,874	14.25	13.97	14.24	17.66	12.90	159,033,249						
pc-quote	tcb	-1.90%	13.97	14.25	-0.27	926,874	14.25	13.97	14.24	17.66	12.90	162,106,657	14.38384	2,264,630,000		0.05		
personal-wealth-biz	tcb	-1.90%	13.97	14.22	-0.27	926,874	14.25	13.97	14.24	17.66	12.90		14.40		1.40	0.20	0.989	
predictwallstreet	tcb	-1.90%	13.97		-0.27	926,874												
raymond-james	tcb	-1.90	13.97	14.25	-0.27	926,874	14.25	13.97	13.97	17.66	12.90		13.97				1.00	
renewable-energy-world	tcb	-1.896%	13.97 usd	14.25	-0.2700	926,874	14.25	13.97	14.24	17.66	12.90	159,033,249						
screamingmedia	tcb	-1.90%	$	open: 14.25	-0.27	17,306	$14.25	$13.97	$14.24	$17.66	$12.90		6.75	$2.26b	1.43%	0.05	2.07	
scroli	tcb	%	tcb			0												
simple-stock-quotes	tcb	-1.90%	last trade: 13.97		change: -0.270								p/e ratio: 14.4					
smartmoney	tcb	(-1.90%)	13.97	$14.25	-0.27	926,874	$14.25	$13.97	$14.24	$17.66	$12.90			2,264,600	1.40%	$0.05		
stocknod	tcb	-1.896%	13.97 usd	14.25	-0.2700	926,874	14.25	13.97	14.24	17.66	12.90	159,033,249						
stockpickr	tcb	-1.90%	$13.97 -0.27 | -1.90%	14.25	-0.27	926.87k	14.25	13.97	14.24	17.66	12.90							
stocksmart	tcb	.0 %	$14.65	14.88	0	96,110	15.06	14.62										
stocktwits	tcb	-1.90%	13.97		-0.27													
streetinsider-com	tcb	1.9%	13.97	$14.25	-0.27	926,874	$14.25	$13.97	$14.24	$17.66	$12.90		14.11				$0.99	
thecramerreport	tcb		13.97	14.22	-0.27	926874	14.25	13.97										
thestree	tcb	-1.9%	$13.97	14.25	-0.27	926874	14.25	13.97	14.24	-17.66	12.9	1.59033249e8		2.264633466e9				
tickerspy	tcb	-1.90%	$13.97	14.25	-0.27	926,874	14.25	13.97	14.24	17.66	12.90		14.4	2.2b	1.40%	$0.05		
tmx-quotemedia	tcb	-1.90%	13.970	14.250	-0.270	926,874	14.250	13.970	14.240	17.660	12.900	159,033,249	14.40	2,221,694,489	1.432	0.050 usd	0.99	
updown	tcb	-1.90%	$13.97	$14.25	-$0.27	910,740	$14.25	$13.97	$14.24	$17.66	$12.90	159.03b	14.17	$2.19b			1.00	
wallstreetsurvivor	tcb	1.23%	13.97	14.25	0.17	912,340	14.25	13.97		17.37	12.90		14.40	$2b	1.40%	0.20 -	1.05	
yahoo-finance	tcb	1.90%	13.97	14.22	0.27	926,874	14.25	13.97	14.24	17.66	12.90		14.13	2.19b	1.40%	0.20	0.99	
ycharts-com	tcb	-1.90%	13.97		-0.27					17.66	12.90		14.11	2.19b	1.53%		0.99	
zacks	tcb	(-1.90%)	13.97		-0.27	vol.  926,874	14.25	13.97		17.66	12.90		14.24	2.26 b	1.40	0.20	1	
advfn	exls	-1.61	23.19	23.62	-0.38	60038	23.68	22.854										
barchart	exls	-1.61%	23.19	23.62	-0.38	60,864	23.68	22.85	23.57	24.75	15.96		23.57	$685.50 m			+0.96	
barrons	exls	1.61%	23.19	23.62	-0.38	60,038	23.68	22.854				30.39 million		$699.37 million	exls has not issued dividends in more than 1 year.			
bloomberg	exls	-1.612%	23.190	23.620	-0.380	60,038	23.680	22.854		24.75	15.96	29.672mil	24.156	688.086mil			0.960	
boston-com	exls	-1.612%	23.19 usd	23.62	-0.3800	60,038	23.68	22.85	23.57	24.75	15.96	29,671,677						
bostonmerchant	exls	-1.612%	23.19 usd	23.62	-0.3800	60,038	23.68	22.85	23.57	24.75	15.96	29,671,677						
business-insider	exls	-1.612%	23.19 usd	23.62	-0.3800	60,038	23.68	22.85	23.57	24.75	15.96	29,671,677						
chron	exls	-1.612%	23.19 usd	23.62	-0.3800	60,038	23.68	22.85	23.57	24.75	15.96	29,671,677						
cio-com	exls	-1.61%	23.19 usd	23.62	-0.3800	60,038	23.68	22.85	23.57	24.75	15.96	29,671,677	23.91	688m				
cnn-money	exls	-1.74%today&rsquo;s change	23.16data as of 3:59pm et	23.62	-0.41	57,628	23.68	22.85	23.57				23.9	$687.2m				
easystockalterts	exls	-1.61%	23.19	23.62	-0.38	60038	23.68	22.85	23.57	24.75	15.96		23.91				0.97	
eresearch-fidelity-com	exls	-1.61%	23.1900	23.6200	-0.3800	60,038	23.6800	22.8540	23.5700	24.7500	15.9600	29,672,000	24.55	$699.37m				
finance-abc7-com	exls	-1.612%	23.19 usd	23.62	-0.3800	60,038	23.68	22.85	23.57	24.75	15.96	29,671,677						
finance-abc7chicago-com	exls	-1.612%	23.19 usd	23.62	-0.3800	60,038	23.68	22.85	23.57	24.75	15.96	29,671,677						
financial-content	exls	-1.612%	23.19 usd	23.62	-0.3800	60,038	23.68	22.85	23.57	24.75	15.96	29,671,677						
finapps-forbes-com	exls	-1.6%	$23.19	23.62	-0.38	60,038	23.68	22.85	23.57	24.75	15.96	30 mil	24.2	688 mil	0.0	0.00	0.96	
finviz	exls	-1.61%	23.19			60,038			23.57	-6.30%	45.30%	29.67m	24.55	699.32m			0.96	
fool	exls	-1.61%	$23.19	$23.62	-0.38	60,038	$23.68	$22.85	$23.57	$24.75	$15.96		24.30	$688.09m				
foxbusiness	exls		$23.19		-0.38	62,681			$23.57									
google-finance	exls	(-1.61%)	23.19	23.62	-0.38	60,038.00	23.68	22.85		24.75	15.96	29.67m	24.21	688.09m			0.96	
howthemarketworks	exls	0.39%	23.19	23.62	0.09	60,038	23.68	22.854	23.1									
hpcwire	exls	-1.612%	23.19 usd	23.62	-0.3800	60,038	23.68	22.85	23.57	24.75	15.96	29,671,677						
insidestocks	exls	-1.61%	23.19	23.62	-0.38	62681	23.68	22.85					price earnings ratio: 22.74					
investopedia	exls	-1.61 %	$23.19	23.62	-0.38				23.57									
investorguide	exls	-1.82%	23.14	23.66	-0.43		23.68	22.854		24.75	15.96		24.55	686.6m			0.96	
marketintellisearch	exls	-1.61 %	$23.19	$23.62	-0.38	59.40k	$23.68	$22.85	$23.57			29.67m	24.55	0.70b	0.0 %		0.96	
marketwatch	exls	-1.61%	$23.19	open: 23.62	-0.38	5,351	$23.68	$22.85	$23.57	$24.75	$15.96		24.44	$699.37m			0.95	
minyanville	exls	-1.612%	23.19 usd	23.62	-0.3800	60,038	23.68	22.85	23.57	24.75	15.96	29,671,677						
msn-money	exls	-1.61%	23.19	23.62	-0.38	60,038	23.68	22.85	23.57	24.75	15.96	29.67 mil	24.16	699.36 mil			0.96	
nasdaq-com	exls	1.61%	$ 23.19	$ 23.62	0.38	60,038	$ 23.68	$ 22.854	$ 23.57	$ 24.75	$ 15.96	29,672,000	24.16	$ 688,093,680			$ 0.96	
optimum	exls	-1.61%	23.19 ( 4:00 pm edt)	23.62	-0.38	60,038	23.68	22.85	23.57	24.75	15.96	29.67m	23.9	688.1m			0.97	
paidcontent	exls	-1.612%	23.19 usd	23.62	-0.3800	60,038	23.68	22.85	23.57	24.75	15.96	29,671,677						
pc-quote	exls	-1.61%	23.19	23.62	-0.38	62,681	23.68	22.854	23.57	24.75	15.96	30,158,215	24.55208	699,369,000				
personal-wealth-biz	exls	-1.61%	23.19	23.66	-0.38	62,681	23.68	22.854	23.57	24.75	15.96		24.55			0.00	0.96	
predictwallstreet	exls	-1.61%	23.19		-0.38	60,038												
raymond-james	exls	-1.61	23.19	23.62	-0.38	60,038	23.68	22.85	23.19	24.75	15.96		23.19				1.00	
renewable-energy-world	exls	-1.612%	23.19 usd	23.62	-0.3800	60,038	23.68	22.85	23.57	24.75	15.96	29,671,677						
screamingmedia	exls	-1.61%	$	open: 23.62	-0.38	5,351	$23.68	$22.85	$23.57	$24.75	$15.96		24.44	$699.37m			0.95	
scroli	exls	%	exls			0												
simple-stock-quotes	exls	-1.61%	last trade: 23.19		change: -0.380								p/e ratio: 24.55					
smartmoney	exls	(-1.61%)	23.19	$23.62	-0.38	60,038	$23.68	$22.85	$23.57	$24.75	$15.96			699,400	0.00%	$0.00		
stocknod	exls	-1.612%	23.19 usd	23.62	-0.3800	60,038	23.68	22.85	23.57	24.75	15.96	29,671,677						
stockpickr	exls	-1.61%	$23.19 -0.38 | -1.61%	23.62	-0.38	60.04k	23.68	22.85	23.57	24.75	15.96							
stocksmart	exls	.0 %	$23.13	21.49	0	12,227	23.82	23.05										
stocktwits	exls	-1.74%	23.16		-0.41													
streetinsider-com	exls	1.61%	23.19	$23.62	-0.38	60,038	$23.68	$22.85	$23.57	$24.75	$15.96		23.91				$0.97	
thecramerreport	exls		23.19	23.66	-0.38	60038	23.68	22.854										
thestree	exls	-1.61%	$23.19	23.62	-0.38	60038	23.68	22.85	23.57	-24.75	15.96	2.9671677e7		6.99361427e8				
tickerspy	exls	-1.61%	$23.19	23.62	-0.38	60,038	23.68	22.85	23.57	24.75	15.96		24.6	697.4m	0.00%	$0.00		
tmx-quotemedia	exls	-1.61%	23.190	23.620	-0.380	62,681	23.680	22.854	23.570	24.750	15.960	29,671,677	24.30	688,086,190			0.97	
updown	exls	-1.61%	$23.19	$23.62	-$0.38	60,038	$23.68	$22.85	$23.57	$24.75	$15.96	29.67b	23.63	$685m			1.00	
wallstreetsurvivor	exls	0.39%	23.19	23.62	0.09	60,038	23.68	22.85		24.75	15.96		24.30	$699m			0.88	
yahoo-finance	exls	1.61%	23.19	23.66	0.38	60,038	23.68	22.85	23.57	24.75	15.96		24.16	688.07m			0.96	
ycharts-com	exls	-1.74%	23.16		-0.41					24.75	15.96		24.13	684.61m	0.00%		0.96	
zacks	exls	(-1.61%)	23.19		-0.38	vol.  60,038	23.68	22.85		24.75	15.96		24.05	699.37 m	0.00	0.00	.98	
advfn	cytr	709900.00	0.71	0.76	0.7099	1083440	0.76	0.7										
barchart	cytr	+4.41%	0.71	0.76	+0.03	1,111,836	0.76	0.70	0.68	1.11	0.62		0.00	$77.55 m			-0.04	
barrons	cytr	4.41%	0.71	0.76	+0.03	1.083m	0.76	0.70				111.44 million		$74.27 million	cytr has not issued dividends in more than 1 year.			
bloomberg	cytr	4.412%	0.710	0.760	0.030	1,083,440	0.760	0.700		1.11	0.62	109.224mil		77.549mil			-0.170	
boston-com	cytr	+4.412%	0.7100 usd	0.7600	+0.0300	1,083,340	0.7600	0.7000	0.6800	1.110	0.6150	109,224,069						
bostonmerchant	cytr	+4.412%	0.7100 usd	0.7600	+0.0300	1,083,340	0.7600	0.7000	0.6800	1.110	0.6150	109,224,069						
business-insider	cytr	+4.412%	0.7100 usd	0.7600	+0.0300	1,083,340	0.7600	0.7000	0.6800	1.110	0.6150	109,224,069						
chron	cytr	+4.412%	0.7100 usd	0.7600	+0.0300	1,083,340	0.7600	0.7000	0.6800	1.110	0.6150	109,224,069						
cio-com	cytr	+4.41%	0.7100 usd	0.7600	+0.0300	1,083,340	0.7600	0.7000	0.6800	1.110	0.6150	109,224,069		78m				
cnn-money	cytr	+4.63%today&rsquo;s change	0.7115data as of 3:59pm et	0.76	+0.0315	1,077,103	0.76	0.70	0.68				nm	$77.7m				
easystockalterts	cytr	3.95%	0.71	0.76	+0.03	1083340	0.76	0.70	0.68	1.11	0.62						-0.04	
eresearch-fidelity-com	cytr	4.41%	0.7100	0.7600	0.0300	1,083,440	0.7600	0.7000	0.6800	1.1100	0.6150	109,224,000	nm	$74.27m				
finance-abc7-com	cytr	+4.412%	0.7100 usd	0.7600	+0.0300	1,083,340	0.7600	0.7000	0.6800	1.110	0.6150	109,224,069						
finance-abc7chicago-com	cytr	+4.412%	0.7100 usd	0.7600	+0.0300	1,083,340	0.7600	0.7000	0.6800	1.110	0.6150	109,224,069						
financial-content	cytr	+4.412%	0.7100 usd	0.7600	+0.0300	1,083,340	0.7600	0.7000	0.6800	1.110	0.6150	109,224,069						
finapps-forbes-com	cytr	4.4%	$0.71	0.76	0.03	1,083,440	0.76	0.70	0.68	1.11	0.61	109 mil		78 mil	0.0	0.00	-0.05	
finviz	cytr	4.41%	0.71			1,083,440			0.68	-36.04%	14.52%	109.22m		74.27m			-0.05	
fool	cytr	+4.41%	$0.71	$0.76	0.03	1,083,440	$0.76	$0.70	$0.68	$1.11	$0.62		0.00	$77.55m				
foxbusiness	cytr		$0.71		+0.03	1,083,940			$0.68									
google-finance	cytr	(4.41%)	0.710	0.76	+0.030	1.08m	0.76	0.70		1.11	0.62	109.22m		77.55m			-0.05	
howthemarketworks	cytr	-1.389%	0.71	0.76	-0.01	1,083,340	0.76	0.7	0.72									
hpcwire	cytr	+4.412%	0.7100 usd	0.7600	+0.0300	1,083,340	0.7600	0.7000	0.6800	1.110	0.6150	109,224,069						
insidestocks	cytr	+4.41%	0.71	0.76	+0.03	1083940	0.76	0.70										
investopedia	cytr	+4.41 %	$0.71	0.76	+0.03				0.68									
investorguide	cytr	+5.15%	0.715	0.76	+0.035		0.76	0.70		1.11	0.62			78.1m			-0.048	
marketintellisearch	cytr	4.41 %	$0.71	$0.76	0.03	1078.90k	$0.76	$0.70	$0.68			109.22m	0.00	0.07b	0.0 %		-0.05	
marketwatch	cytr	+4.41%	$0.71	open: 0.76	+0.03	1.08m	$0.76	$0.70	$0.68	$1.11	$0.62			$74.27m				
minyanville	cytr	+4.412%	0.7100 usd	0.7600	+0.0300	1,083,340	0.7600	0.7000	0.6800	1.110	0.6150	109,224,069						
msn-money	cytr	+4.41%	0.71	0.76	+0.03	1.08 mil	0.76	0.70	0.68	1.11	0.62	109.22 mil	10.14	74.27 mil			-0.05	
nasdaq-com	cytr	4.41%	$ 0.71	$ 0.76	0.03	1,083,440	$ 0.76	$ 0.70	$ 0.68	$ 1.11	$ 0.615	109,224,000		$ 77,549,040			$ -0.04	
optimum	cytr	+4.41%	0.71 ( 4:00 pm edt)	0.76	+0.03	1,083,340	0.76	0.70	0.68	1.11	0.61	109.22m		77.5m			-0.04	
paidcontent	cytr	+4.412%	0.7100 usd	0.7600	+0.0300	1,083,340	0.7600	0.7000	0.6800	1.110	0.6150	109,224,069						
pc-quote	cytr	4.41%	0.71	0.76	0.03	1,083,440	0.76	0.7	0.68	1.11	0.62	104,608,873	9.71429	74,272,000				
personal-wealth-biz	cytr	+4.41%	0.71	0.76		1,083,940	0.76	0.70	0.68	1.11	0.62					0.00	-0.048	
predictwallstreet	cytr	+4.41%	0.71		+0.03	1,083,440												
raymond-james	cytr	4.41	0.71	0.76	0.03	1,083,440	0.76	0.70	0.71	1.11	0.62						-0.05	
renewable-energy-world	cytr	+4.412%	0.7100 usd	0.7600	+0.0300	1,083,340	0.7600	0.7000	0.6800	1.110	0.6150	109,224,069						
screamingmedia	cytr	+4.41%	$	open: 0.76	+0.03	1.08m	$0.76	$0.70	$0.68	$1.11	$0.62			$74.27m				
scroli	cytr	%	cytr			0												
simple-stock-quotes	cytr	+4.41%	last trade: 0.71		change: 0.030													
smartmoney	cytr	(4.41%)	0.71	$0.76	0.03	1,083,440	$0.76	$0.70	$0.68	$1.11	$0.62			74,300	0.00%	$0.00		
stocknod	cytr	+4.412%	0.7100 usd	0.7600	+0.0300	1,083,340	0.7600	0.7000	0.6800	1.110	0.6150	109,224,069						
stockpickr	cytr	4.41%	$0.71 0.03 | 4.41%	0.76	0.03	1.08m	0.76	0.70	0.68	1.11	0.62							
stocksmart	cytr	.0 %	$.9269	1.01	0	5,153	.95	.92										
stocktwits	cytr	5.13%	0.71		+0.03													
streetinsider-com	cytr	4.41%	0.71	$0.76	+0.03	1,083,340	$0.76	$0.70	$0.68	$1.11	$0.62						$-0.04	
thecramerreport	cytr		0.71	0.76	+0.03	1083440	0.76	0.70										
thestree	cytr	4.41%	$0.71	0.76	0.03	1083440	0.76	0.7	0.68	-1.11	0.62	1.09224069e8		7.4272367e7				
tickerspy	cytr	4.41%	$0.71	0.76	+0.03	1,083,440	0.76	0.70	0.68	1.11	0.61		9.7	74.2m	0.00%	$0.00		
tmx-quotemedia	cytr	4.41%	0.710	0.760	0.030	1,083,940	0.760	0.700	0.680	1.110	0.615	109,224,069		77,549,089			-0.04	
updown	cytr	4.41%	$0.71	$0.76	$0.03	1,083,440	$0.76	$0.70	$0.68	$1.11	$0.62	109.22b		$79m			-0.05	
wallstreetsurvivor	cytr	-1.39%	0.71	0.76	-0.01	1,083,340	0.76	0.70		1.11	0.66			$74m			0.00	
yahoo-finance	cytr	4.41%	0.71	0.76	0.03	1,083,440	0.76	0.70	0.68	1.11	0.62			77.55m			-0.05	
ycharts-com	cytr	+5.13%	0.71		+0.03					1.11	0.62			78.09m	0.00%		-0.05	
zacks	cytr	(4.41%)	0.71		0.03	vol.  1,083,440	0.76	0.70		1.11	0.62			74.27 m	0.00	0.00	-.09	
advfn	teva	-0.16	48.92	48.86	-0.08	2791590	49.1	48.84										
barchart	teva	-0.16%	48.92	48.86	-0.08	2,652,913	49.10	48.84	49.00	56.58	44.65		10.33	$43.64 b	1.66%	$0.80	+3.72	
barrons	teva	0.16%	48.92	48.86	-0.08	2.787m	49.10	48.84				892.00 million		$43.64 billion	1.88%	$0.23		
bloomberg	teva	-0.163%	48.920	48.860	-0.080	2,783,557	49.100	48.840		57.08	44.86	940.062mil	12.988	45,987.860mil	1.675	0.200 regular cash	3.767	
boston-com	teva	-0.1633%	48.92 usd	48.86	-0.0800	2,782,491	49.10	48.84	49.00	57.08	44.86	892,000,000						
bostonmerchant	teva	-0.1633%	48.92 usd	48.86	-0.0800	2,782,491	49.10	48.84	49.00	57.08	44.86	892,000,000						
business-insider	teva	-0.1633%	48.92 usd	48.86	-0.0800	2,782,491	49.10	48.84	49.00	57.08	44.86	892,000,000						
chron	teva	-0.1633%	48.92 usd	48.86	-0.0800	2,782,491	49.10	48.84	49.00	57.08	44.86	892,000,000						
cio-com	teva	-0.16%	48.92 usd	48.86	-0.0800	2,782,491	49.10	48.84	49.00	57.08	44.86	892,000,000		44b	1.6	0.8		
cnn-money	teva	-0.16%	48.92	48.86	-0.08	2,790,015	49.10	48.84	49.00				17.6	$46.0b	1.88%			
easystockalterts	teva	-0.16%	48.92	48.86	-0.08	2782491	49.10	48.84	49.00	57.08	44.86						0.00	
eresearch-fidelity-com	teva	-0.16%	48.9200	48.8600	-0.0800	2,791,590	49.1000	48.8400	49.0000	57.0800	44.8600	940,070,000	13.17	$46.06b	1.67%	$0.229799		
finance-abc7-com	teva	-0.1633%	48.92 usd	48.86	-0.0800	2,782,491	49.10	48.84	49.00	57.08	44.86	892,000,000						
finance-abc7chicago-com	teva	-0.1633%	48.92 usd	48.86	-0.0800	2,782,491	49.10	48.84	49.00	57.08	44.86	892,000,000						
financial-content	teva	-0.1633%	48.92 usd	48.86	-0.0800	2,782,491	49.10	48.84	49.00	57.08	44.86	892,000,000						
finapps-forbes-com	teva	-0.2%	$48.92	48.86	-0.08	2,791,590	49.10	48.84	49.00	57.08	44.86	940 mil	13.1	46 bil	1.5	0.76	3.72	
finviz	teva	-0.16%	48.92			2,791,590			49.00	-13.53%	9.55%	940.07m	13.17	46.06b		0.82	3.72	
fool	teva	-0.24%	$48.88	$48.86	-0.12	2,582,865	$49.10	$48.84	$49.00	$57.08	$44.86		13.20	$43.60b	0.80%	0.76		
foxbusiness	teva		$48.92		-0.08	2,795,593			$49.00									
google-finance	teva	(-0.16%)	48.92	48.86	-0.08	2.79m	49.10	48.84		57.08	44.86	939.66m	13.14	45.97b	1.68	0.23	3.72	
howthemarketworks	teva	1.452%	48.92	48.86	0.7	2,782,491	49.1	48.84	48.22									
hpcwire	teva	-0.1633%	48.92 usd	48.86	-0.0800	2,782,491	49.10	48.84	49.00	57.08	44.86	892,000,000						
insidestocks	teva	-0.16%	48.92	48.86	-0.08	2579130	49.10	48.84					price earnings ratio: 10.48					
investopedia	teva	-0.16 %	$48.92	48.86	-0.08				49.00									
investorguide	teva	-0.16%	48.92	48.88	-0.08		49.10	48.85		57.08	44.86		13.17	43.686b			3.72	
marketintellisearch	teva	-0.16 %	$48.92	$48.86	-0.08	2779.10k	$49.10	$48.84	$49.00			940.07m	13.17	46.06b	1.67 %		3.72	
marketwatch	teva	-0.16%	$48.98	open: 48.86	-0.08	1,468	$49.10	$48.84	$49.00	$57.08	$44.86			$43.64b	1.88%	0.23		
minyanville	teva	-0.1633%	48.92 usd	48.86	-0.0800	2,782,491	49.10	48.84	49.00	57.08	44.86	892,000,000						
msn-money	teva	-0.16%	48.92	48.86	-0.08	2.79 mil	49.10	48.84	49.00	57.08	44.86	940.07 mil	10.78	46.25 bil	1.67%	0.82	3.72	
nasdaq-com	teva	0.16%	$ 48.92	$ 48.86	0.08	2,791,590	$ 49.10	$ 48.84	$ 49	$ 57.08	$ 44.86	893,000,000	13.15	$ 43,685,560,000	1.88 %	$0.919196	$ 3.72	
optimum	teva	-0.16%	48.92 ( 4:00 pm edt)	48.86	-0.08	2,782,491	49.10	48.84	49.00	57.08	44.86	892.00m		43.6b	1.76	0.86		
paidcontent	teva	-0.1633%	48.92 usd	48.86	-0.0800	2,782,491	49.10	48.84	49.00	57.08	44.86	892,000,000						
pc-quote	teva	-0.16%	48.92	48.86	-0.08	2,791,590	49.1	48.84	49.0	57.08	44.86	941,609,301	10.79295	46,063,527,000		0.19993		
personal-wealth-biz	teva	-0.16%	48.92	48.88	-0.08	2,795,593	49.10	48.84	49.00	57.08	44.86		13.17		1.68	0.821	3.72	
predictwallstreet	teva	-0.16%	48.92		-0.08	2,791,590												
raymond-james	teva	-0.16	48.92	48.86	-0.08	2,791,590	49.10	48.84	48.92	57.08	44.86		12.98				3.77	
renewable-energy-world	teva	-0.1633%	48.92 usd	48.86	-0.0800	2,782,491	49.10	48.84	49.00	57.08	44.86	892,000,000						
screamingmedia	teva	-0.16%	$	open: 48.86	-0.08	1,468	$49.10	$48.84	$49.00	$57.08	$44.86			$43.64b	1.88%	0.23		
scroli	teva	%	teva			0												
simple-stock-quotes	teva	-0.16%	last trade: 48.92		change: -0.080								p/e ratio: 13.17					
smartmoney	teva	(-0.16%)	48.92	$48.86	-0.08	2,791,590	$49.10	$48.84	$49.00	$57.08	$44.86			43,708,000	1.63%	$0.20		
stocknod	teva	-0.1633%	48.92 usd	48.86	-0.0800	2,782,491	49.10	48.84	49.00	57.08	44.86	892,000,000						
stockpickr	teva	-0.16%	$48.92 -0.08 | -0.16%	48.86	-0.08	2.79m	49.10	48.84	49.00	57.08	44.86							
stocksmart	teva	.0 %	$50.05	51.78	0	477,561	50.98	49.96										
stocktwits	teva	-0.18%	48.91		-0.09													
streetinsider-com	teva	0.16%	48.92	$48.86	-0.08	2,782,491	$49.10	$48.84	$49.00	$57.08	$44.86						$0.00	
thecramerreport	teva		48.92	48.88	-0.08	2791590	49.10	48.84										
thestree	teva	-0.16%	$48.92	48.86	-0.08	2791590	49.1	48.84	49.0	-57.08	44.86	8.92e8		4.3708e10				
tickerspy	teva	-0.16%	$48.92	48.86	-0.08	2,791,590	49.10	48.84	49.00	57.08	44.86		10.8	43.7b	1.54%	$0.20		
tmx-quotemedia	teva	-0.16%	48.920	48.860	-0.080	2,795,593	49.100	48.840	49.000	57.080	44.860	892,000,000	13.20	43,636,640,000	1.632	0.200 usd	3.72	
updown	teva	-0.16%	$48.92	$48.86	-$0.08	2,790,015	$49.10	$48.84	$49.00	$57.08	$44.86	892.00b	13.01	$43.01b			3.77	
wallstreetsurvivor	teva	1.45%	48.92	48.86	0.70	2,782,491	49.10	48.84		57.08	44.86		13.20	$44b	1.60%	0.67 -	3.67	
yahoo-finance	teva	0.16%	48.92	48.88	0.08	2,791,590	49.10	48.84	49.00	57.08	44.86		13.15	43.69b	1.60%	0.80	3.72	
ycharts-com	teva	-0.18%	48.91		-0.09					57.08	44.86		13.15	43.63b	1.60%		3.72	
zacks	teva	(-0.16%)	48.92		-0.08	vol.  2,791,590	49.10	48.84		57.08	44.86		10.49	43.71 b	1.63	0.80	4.67	
advfn	mtrx	1.04	13.57	13.44	0.14	74137	13.595	13.29										
barchart	mtrx	+1.04%	13.57	13.44	+0.14	78,308	13.59	13.29	13.43	14.60	8.25		25.25	$358.52 m			+0.34	
barrons	mtrx	1.04%	13.57	13.44	+0.14	74,137	13.595	13.29				26.50 million		$355.06 million	mtrx has not issued dividends in more than 1 year.			
bloomberg	mtrx	1.042%	13.570	13.440	0.140	74,137	13.595	13.290		14.60	8.25	26.438mil	25.130	358.765mil			0.540	
boston-com	mtrx	+1.042%	13.57 usd	13.44	+0.1400	74,137	13.60	13.29	13.43	14.60	8.250	26,438,116						
bostonmerchant	mtrx	+1.042%	13.57 usd	13.44	+0.1400	74,137	13.60	13.29	13.43	14.60	8.250	26,438,116						
business-insider	mtrx	+1.042%	13.57 usd	13.44	+0.1400	74,137	13.60	13.29	13.43	14.60	8.250	26,438,116						
chron	mtrx	+1.042%	13.57 usd	13.44	+0.1400	74,137	13.60	13.29	13.43	14.60	8.250	26,438,116						
cio-com	mtrx	+1.04%	13.57 usd	13.44	+0.1400	74,137	13.60	13.29	13.43	14.60	8.250	26,438,116	39.91	359m				
cnn-money	mtrx	+1.04%	13.57	13.44	+0.14	74,137	13.60	13.29	13.43				39.9	$358.8m				
easystockalterts	mtrx	1.04%	13.57	13.44	+0.14	74137	13.60	13.29	13.43	14.60	8.25		39.91				0.34	
eresearch-fidelity-com	mtrx	1.04%	13.5700	13.4400	0.1400	74,137	13.5950	13.2900	13.4300	14.6000	8.2500	26,438,000	39.50	$355.06m				
finance-abc7-com	mtrx	+1.042%	13.57 usd	13.44	+0.1400	74,137	13.60	13.29	13.43	14.60	8.250	26,438,116						
finance-abc7chicago-com	mtrx	+1.042%	13.57 usd	13.44	+0.1400	74,137	13.60	13.29	13.43	14.60	8.250	26,438,116						
financial-content	mtrx	+1.042%	13.57 usd	13.44	+0.1400	74,137	13.60	13.29	13.43	14.60	8.250	26,438,116						
finapps-forbes-com	mtrx	%										0 mil		0 mil				
finviz	mtrx	1.04%	13.57			74,137			13.43	-7.05%	64.48%	26.44m	39.91	358.79m			0.34	
fool	mtrx	+1.04%	$13.57	$13.44	0.14	74,137	$13.60	$13.29	$13.43	$14.60	$8.25		39.50	$358.77m				
foxbusiness	mtrx		$13.57		+0.14	74,137			$13.43									
google-finance	mtrx	(1.04%)	13.57	13.44	+0.14	74,137.00	13.60	13.29		14.60	8.25	26.44m	40.09	358.77m			0.34	
howthemarketworks	mtrx	1.42%	13.57	13.44	0.19	69,546	13.595	13.29	13.38									
hpcwire	mtrx	+1.042%	13.57 usd	13.44	+0.1400	74,137	13.60	13.29	13.43	14.60	8.250	26,438,116						
insidestocks	mtrx	+1.04%	13.57	13.44	+0.14	74137	13.60	13.29					price earnings ratio: 25.60					
investopedia	mtrx	+1.04 %	$13.57	13.44	+0.14				13.43									
investorguide	mtrx	+1.04%	13.57	13.44	+0.14		13.595	13.29		14.60	8.25		39.38	358.8m			0.341	
marketintellisearch	mtrx	1.04 %	$13.57	$13.44	0.14	65.30k	$13.60	$13.29	$13.43			26.44m	39.50	0.36b	0.0 %		0.34	
marketwatch	mtrx	+1.04%	$13.57	open: 13.44	+0.14	8,351	$13.60	$13.29	$13.43	$14.60	$8.25		39.98	$355.06m			0.34	
minyanville	mtrx	+1.042%	13.57 usd	13.44	+0.1400	74,137	13.60	13.29	13.43	14.60	8.250	26,438,116						
msn-money	mtrx	+1.04%	13.57	13.44	+0.14	74,137	13.60	13.29	13.43	14.60	8.25	26.44 mil	-678.50	355.06 mil			0.34	
nasdaq-com	mtrx	1.04%	$ 13.57	$ 13.44	0.14	74,137	$ 13.595	$ 13.29	$ 13.43	$ 14.60	$ 8.25	26,438,000	39.91	$ 358,763,660			$ 0.34	
optimum	mtrx	+1.04%	13.57 ( 4:30 pm edt)	13.44	+0.14	74,137	13.60	13.29	13.43	14.60	8.25	26.44m	39.9	358.8m			0.34	
paidcontent	mtrx	+1.042%	13.57 usd	13.44	+0.1400	74,137	13.60	13.29	13.43	14.60	8.250	26,438,116						
pc-quote	mtrx	1.04%	13.57	13.44	0.14	74,137	13.595	13.29	13.43	14.60	8.25	26,165,239	-671.5	355,062,000				
personal-wealth-biz	mtrx	+1.04%	13.57	13.44		74,137	13.595	13.29	13.43	14.60	8.25		39.38			0.00	0.341	
predictwallstreet	mtrx	+1.04%	13.57		+0.14	74,137												
raymond-james	mtrx	1.04	13.57	13.44	0.14	74,137	13.60	13.29	13.57	14.60	8.25		39.91				0.34	
renewable-energy-world	mtrx	+1.042%	13.57 usd	13.44	+0.1400	74,137	13.60	13.29	13.43	14.60	8.250	26,438,116						
screamingmedia	mtrx	+1.04%	$	open: 13.44	+0.14	8,351	$13.60	$13.29	$13.43	$14.60	$8.25		39.98	$355.06m			0.34	
scroli	mtrx	%	mtrx			0												
simple-stock-quotes	mtrx	+1.04%	last trade: 13.57		change: 0.140								p/e ratio: 39.38					
smartmoney	mtrx	(1.04%)	13.57	$13.44	0.14	74,137	$13.60	$13.29	$13.43	$14.60	$8.25			355,100	0.00%	$0.00		
stocknod	mtrx	+1.042%	13.57 usd	13.44	+0.1400	74,137	13.60	13.29	13.43	14.60	8.250	26,438,116						
stockpickr	mtrx	1.04%	$13.57 0.14 | 1.04%	13.44	0.14	74.14k	13.60	13.29	13.43	14.60	8.25							
stocksmart	mtrx	.0 %	$13.39	12.42	0	31,792	13.71	13.21										
stocktwits	mtrx	0.89%	13.55		+0.12													
streetinsider-com	mtrx	1.04%	13.57	$13.44	+0.14	74,137	$13.60	$13.29	$13.43	$14.60	$8.25		39.91				$0.34	
thecramerreport	mtrx		13.57	13.44	+0.14	74137	13.595	13.29										
thestree	mtrx	1.04%	$13.57	13.44	0.14	74137	13.6	13.29	13.43	-14.6	8.25	2.6438116e7		3.55063898e8				
tickerspy	mtrx	1.04%	$13.57	13.44	+0.14	74,137	13.60	13.29	13.43	14.60	8.25		-671.5	355.0m	0.00%	$0.00		
tmx-quotemedia	mtrx	1.04%	13.570	13.440	0.140	74,137	13.595	13.290	13.430	14.600	8.250	26,438,116	39.50	358,765,234			0.34	
updown	mtrx	1.04%	$13.57	$13.44	$0.14	65,546	$13.60	$13.29	$13.43	$14.60	$8.25	26.43b	39.05	$354m			0.34	
wallstreetsurvivor	mtrx	1.42%	13.57	13.44	0.19	69,546	13.60	13.29		14.60	8.25		39.50	$355m			0.18	
yahoo-finance	mtrx	1.04%	13.57	13.44	0.14	74,137	13.60	13.29	13.43	14.60	8.25		39.79	358.76m			0.34	
ycharts-com	mtrx	+0.89%	13.55		+0.12					14.60	8.25		39.85	357.99m	0.00%		0.34	
zacks	mtrx	(1.04%)	13.57		0.14	vol.  74,137	13.60	13.29		14.60	8.25		25.34	355.06 m	0.00	0.00	.53	
advfn	tjx	1.05	53.73	53.24	0.56	2821873	53.965	52.92										
barchart	tjx	+1.05%	53.73	53.24	+0.56	2,478,618	53.97	52.92	53.17	54.94	39.18		15.09	$20.94 b	1.45%	$0.76	+3.17	
barrons	tjx	1.05%	53.73	53.24	+0.56	2.822m	53.965	52.92				406.41 million		$20.53 billion	1.41%	$0.19		
bloomberg	tjx	1.053%	53.730	53.240	0.560	2,821,873	53.965	52.920		54.94	39.56	386.107mil	15.896	20,745.540mil	1.190	0.190 regular cash	3.380	
boston-com	tjx	+1.053%	53.73 usd	53.24	+0.5600	2,821,873	53.97	52.92	53.17	54.94	39.56	386,107,203						
bostonmerchant	tjx	+1.053%	53.73 usd	53.24	+0.5600	2,821,873	53.97	52.92	53.17	54.94	39.56	386,107,203						
business-insider	tjx	+1.053%	53.73 usd	53.24	+0.5600	2,821,873	53.97	52.92	53.17	54.94	39.56	386,107,203						
chron	tjx	+1.053%	53.73 usd	53.24	+0.5600	2,821,873	53.97	52.92	53.17	54.94	39.56	386,107,203						
cio-com	tjx	+1.05%	53.73 usd	53.24	+0.5600	2,821,873	53.97	52.92	53.17	54.94	39.56	386,107,203	16.95	21b	1.4	0.76		
cnn-money	tjx	+1.05%	53.73	53.24	+0.56	2,821,873	53.97	52.92	53.17				16.9	$20.7b	1.41%			
easystockalterts	tjx	1.05%	53.73	53.24	+0.56	2821873	53.97	52.92	53.17	54.94	39.56		16.95				3.17	
eresearch-fidelity-com	tjx	1.05%	53.7300	53.2400	0.5600	2,821,873	53.9650	52.9200	53.1700	54.9399	39.5600	386,107,000	16.83	$20.53b	1.43%	$0.190000		
finance-abc7-com	tjx	+1.053%	53.73 usd	53.24	+0.5600	2,821,873	53.97	52.92	53.17	54.94	39.56	386,107,203						
finance-abc7chicago-com	tjx	+1.053%	53.73 usd	53.24	+0.5600	2,821,873	53.97	52.92	53.17	54.94	39.56	386,107,203						
financial-content	tjx	+1.053%	53.73 usd	53.24	+0.5600	2,821,873	53.97	52.92	53.17	54.94	39.56	386,107,203						
finapps-forbes-com	tjx	1.0%	$53.73	53.24	0.56	2,821,873	53.97	52.92	53.17	54.93	39.56	386 mil	17.0	21 bil	1.4	0.76	3.17	
finviz	tjx	1.05%	53.73			2,821,873			53.17	-2.20%	37.17%	386.11m	16.72	20.53b		0.76	3.18	
fool	tjx	+1.05%	$53.73	$53.24	0.56	2,811,531	$53.97	$52.92	$53.17	$54.94	$39.56		16.80	$20.75b	1.20%	0.76		
foxbusiness	tjx		$53.73		+0.56	2,824,805			$53.17									
google-finance	tjx	(1.05%)	53.73	53.24	+0.56	2.82m	53.97	52.92		54.94	39.56	386.11m	16.92	20.75b	1.41	0.19	3.18	
howthemarketworks	tjx	2.284%	53.73	53.24	1.2	2,821,873	53.965	52.92	52.53									
hpcwire	tjx	+1.053%	53.73 usd	53.24	+0.5600	2,821,873	53.97	52.92	53.17	54.94	39.56	386,107,203						
insidestocks	tjx	+1.05%	53.73	53.24	+0.56	2441716	53.97	52.92					price earnings ratio: 15.44					
investopedia	tjx	+1.05 %	$53.73	53.24	+0.56				53.17									
investorguide	tjx	+1.05%	53.73	53.24	+0.56		53.965	52.92		54.94	39.56		16.70	20.746b			3.183	
marketintellisearch	tjx	1.05 %	$53.73	$53.24	0.56	2825.30k	$53.97	$52.92	$53.17			386.11m	16.72	20.53b	1.43 %		3.18	
marketwatch	tjx	+1.05%	$53.73	open: 53.24	+0.56	47,721	$53.97	$52.92	$53.17	$54.94	$39.56		16.62	$20.53b	1.41%	0.19	3.23	
minyanville	tjx	+1.053%	53.73 usd	53.24	+0.5600	2,821,873	53.97	52.92	53.17	54.94	39.56	386,107,203						
msn-money	tjx	+1.05%	53.73	53.24	+0.56	2.82 mil	53.97	52.92	53.17	54.94	39.56	386.11 mil	16.69	20.53 bil	1.43%	0.76	3.18	
nasdaq-com	tjx	1.05%	$ 53.73		0.56	2,821,873	$ 53.965	$ 52.92	$ 53.17	$ 54.9399	$ 39.56	386,107,000	16.95	$ 20,745,529,110	1.43 %	$0.760000	$ 3.17	
optimum	tjx	+1.05%	53.73 ( 4:00 pm edt)	53.24	+0.56	2,814,331	53.97	52.92	53.17	54.94	39.56	386.11m	16.9	20.7b	1.41	0.76	3.17	
paidcontent	tjx	+1.053%	53.73 usd	53.24	+0.5600	2,821,873	53.97	52.92	53.17	54.94	39.56	386,107,203						
pc-quote	tjx	1.05%	53.73	53.24	0.56	2,824,705	53.965	52.92	53.17	54.94	39.56	382,082,803	16.51242	20,529,309,000		0.19		
personal-wealth-biz	tjx	+1.05%	53.73	53.24		2,824,805	53.965	52.92	53.17	54.94	39.56		16.70		1.20	0.64	3.183	
predictwallstreet	tjx	+1.05%	53.73		+0.56	2,821,873												
raymond-james	tjx	1.05	53.73	53.24	0.56	2,821,873	53.97	52.92	53.73	54.94	39.56		16.64				3.23	
renewable-energy-world	tjx	+1.053%	53.73 usd	53.24	+0.5600	2,821,873	53.97	52.92	53.17	54.94	39.56	386,107,203						
screamingmedia	tjx	+1.05%	$	open: 53.24	+0.56	47,721	$53.97	$52.92	$53.17	$54.94	$39.56		16.62	$20.53b	1.41%	0.19	3.23	
scroli	tjx	1.05%	tjx 53.73	53.24	0.56	2,360,898	53.97	52.92	53.17	54.94	39.56		16.92				3.18	
simple-stock-quotes	tjx	+1.05%	last trade: 53.73		change: 0.560								p/e ratio: 16.7					
smartmoney	tjx	(1.05%)	53.73	$53.24	0.56	2,821,873	$53.96	$52.92	$53.17	$54.94	$39.56			20,529,300	1.43%	$0.19		
stocknod	tjx	+1.053%	53.73 usd	53.24	+0.5600	2,821,873	53.97	52.92	53.17	54.94	39.56	386,107,203						
stockpickr	tjx	1.05%	$53.73 0.56 | 1.05%	53.24	0.56	2.82m	53.96	52.92	53.17	54.94	39.56							
stocksmart	tjx	.0 %	$52.03	44.74	0	474,155	53.14	51.96										
stocktwits	tjx	1.11%	53.76		+0.59													
streetinsider-com	tjx	1.05%	53.73	$53.24	+0.56	2,821,873	$53.97	$52.92	$53.17	$54.94	$39.56		16.95				$3.17	
thecramerreport	tjx		53.73	53.24	+0.56	2821873	53.965	52.92										
thestree	tjx	1.05%	$53.73	53.24	0.56	2821873	53.96	52.92	53.17	-54.94	39.56	3.86107203e8		2.0529319984e10				
tickerspy	tjx	1.05%	$53.73	53.24	+0.56	2,821,873	53.97	52.92	53.17	54.94	39.56		16.5	20.5b	1.43%	$0.19		
tmx-quotemedia	tjx	1.05%	53.730	53.240	0.560	2,824,805	53.965	52.920	53.170	54.940	39.560	386,107,203	16.80	20,745,540,017	1.429	0.190 usd	3.17	
updown	tjx	1.05%	$53.73	$53.24	$0.56	2,770,195	$53.97	$52.92	$53.17	$54.94	$39.56	386.10b	16.44	$20.28b			3.23	
wallstreetsurvivor	tjx	2.28%	53.73	53.24	1.20	2,821,873	53.97	52.92		54.94	39.56		16.80	$21b	1.40%	0.57 -	3.30	
yahoo-finance	tjx	1.05%	53.73	53.24	0.56	2,821,873	53.97	52.92	53.17	54.94	39.56		16.88	20.75b	1.40%	0.76	3.18	
ycharts-com	tjx	+1.11%	53.76		+0.59					54.94	39.56		16.96	20.95b	1.48%		3.17	
zacks	tjx	(1.05%)	53.73		0.56	vol.  2,821,873	53.97	52.92		54.94	39.56		15.28	20.53 b	1.43	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	14.92	+0.00	878773	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	1.82 %	$16.82	$16.54	0.30	283.10k	$16.89	$16.54	$16.52						%			
marketwatch	epic	+0.39%	rm2.60	open: 2.60	+0.01	35,000	rm2.60	rm2.60	rm2.59	rm2.72	rm1.81		8.03	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	+0.39%	rm	open: 2.60	+0.01	35,000	rm2.60	rm2.60	rm2.59	rm2.72	rm1.81		8.03	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	$14.92		878,773	$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	1.65	1.23	1.21	0.02	354763	1.248	1.2										
barchart	cytk	+1.65%	1.23	1.21	+0.02	357,373	1.25	1.20	1.21	2.96	1.12		0.00	$82.30 m			-0.75	
barrons	cytk			1.21		354,553	1.248	1.20				64.16 million		$87.38 million	cytk has not issued dividends in more than 1 year.			
bloomberg	cytk	1.653%	1.230	1.210	0.020	354,763	1.248	1.200		2.96	1.12	72.216mil		88.826mil			-0.750	
boston-com	cytk	+1.653%	1.230 usd	1.210	+0.0200	354,363	1.248	1.200	1.210	2.960	1.120	72,216,100						
bostonmerchant	cytk	+1.653%	1.230 usd	1.210	+0.0200	354,363	1.248	1.200	1.210	2.960	1.120	72,216,100						
business-insider	cytk	+1.653%	1.230 usd	1.210	+0.0200	354,363	1.248	1.200	1.210	2.960	1.120	72,216,100						
chron	cytk	+1.653%	1.230 usd	1.210	+0.0200	354,363	1.248	1.200	1.210	2.960	1.120	72,216,100						
cio-com	cytk	+1.65%	1.230 usd	1.210	+0.0200	354,363	1.248	1.200	1.210	2.960	1.120	72,216,100		89m				
cnn-money	cytk	+1.65%today&rsquo;s change	1.23data as of 4:00pm et	1.21	+0.02	354,553	1.25	1.20	1.21				nm	$88.8m				
easystockalterts	cytk	1.65%	1.23	1.21	+0.02	354363	1.25	1.20	1.21	2.96	1.12						-0.76	
eresearch-fidelity-com	cytk	1.65%	1.2300	1.2100	0.0200	354,763	1.2480	1.2000	1.2100	2.9600	1.1200	72,216,000	nm	$87.38m				
finance-abc7-com	cytk	+1.653%	1.230 usd	1.210	+0.0200	354,363	1.248	1.200	1.210	2.960	1.120	72,216,100						
finance-abc7chicago-com	cytk	+1.653%	1.230 usd	1.210	+0.0200	354,363	1.248	1.200	1.210	2.960	1.120	72,216,100						
financial-content	cytk	+1.653%	1.230 usd	1.210	+0.0200	354,363	1.248	1.200	1.210	2.960	1.120	72,216,100						
finapps-forbes-com	cytk	1.6%	$1.23	1.21	0.02	354,763	1.25	1.20	1.21	2.96	1.12	72 mil		89 mil	0.0	0.00	-0.75	
finviz	cytk	1.65%	1.23			354,763			1.21	-58.45%	9.82%	72.22m		87.39m			-0.75	
fool	cytk	+1.65%	$1.23	$1.21	0.02	354,763	$1.25	$1.20	$1.21	$2.96	$1.12		0.00	$88.83m				
foxbusiness	cytk		$1.23		+0.02	354,763			$1.21									
google-finance	cytk	(1.65%)	1.23	1.21	+0.02	354,763.00	1.25	1.20		2.96	1.12	72.22m		88.83m			-0.75	
howthemarketworks	cytk	-1.6%	1.23	1.21	-0.02	354,363	1.248	1.2	1.25									
hpcwire	cytk	+1.653%	1.230 usd	1.210	+0.0200	354,363	1.248	1.200	1.210	2.960	1.120	72,216,100						
insidestocks	cytk	+1.65%	1.23	1.21	+0.02	354763	1.25	1.20										
investopedia	cytk	+1.65 %	$1.23	1.21	+0.02				1.21									
investorguide	cytk	+1.24%	1.225	1.24	+0.015		1.248	1.20		3.02	1.20			88.5m			-0.748	
marketintellisearch	cytk	1.65 %	$1.23	$1.24	0.02	352.80k	$1.25	$1.20	$1.21			72.22m	0.00	0.09b	0.0 %		-0.75	
marketwatch	cytk	+1.65%	$1.23	open: 1.21	+0.02	354,553	$1.25	$1.20	$1.21	$2.96	$1.12			$87.38m				
minyanville	cytk	+1.653%	1.230 usd	1.210	+0.0200	354,363	1.248	1.200	1.210	2.960	1.120	72,216,100						
msn-money	cytk	+1.65%	1.23	1.21	+0.02	354,763	1.25	1.20	1.21	2.96	1.12	72.22 mil	-1.64	87.38 mil			-0.75	
nasdaq-com	cytk	1.65%	$ 1.23	$ 1.21	0.02	354,763	$ 1.248	$ 1.20	$ 1.21	$ 2.96	$ 1.12	72,216,000		$ 88,825,680			$ -0.75	
optimum	cytk	+1.65%	1.23 ( 4:00 pm edt)	1.21	+0.02	354,363	1.25	1.20	1.21	2.96	1.12	72.22m		88.8m			-0.76	
paidcontent	cytk	+1.653%	1.230 usd	1.210	+0.0200	354,363	1.248	1.200	1.210	2.960	1.120	72,216,100						
pc-quote	cytk	1.65%	1.23	1.21	0.02	354,763	1.248	1.2	1.21	2.96	1.12	71,041,789	-1.61333	87,381,000				
personal-wealth-biz	cytk	+1.65%	1.23	1.24		354,763	1.248	1.20	1.21	3.02	1.20					0.00	-0.748	
predictwallstreet	cytk	+1.65%	1.23		+0.02	354,763												
raymond-james	cytk	1.65	1.23	1.21	0.02	354,763	1.25	1.20	1.23	2.96	1.12						-0.75	
renewable-energy-world	cytk	+1.653%	1.230 usd	1.210	+0.0200	354,363	1.248	1.200	1.210	2.960	1.120	72,216,100						
screamingmedia	cytk	+1.65%	$	open: 1.21	+0.02	354,553	$1.25	$1.20	$1.21	$2.96	$1.12			$87.38m				
scroli	cytk	%	cytk			0												
simple-stock-quotes	cytk	+1.65%	last trade: 1.23		change: 0.020													
smartmoney	cytk	(1.65%)	1.23	$1.21	0.02	354,763	$1.25	$1.20	$1.21	$2.96	$1.12			87,400	0.00%	$0.00		
stocknod	cytk	+1.653%	1.230 usd	1.210	+0.0200	354,363	1.248	1.200	1.210	2.960	1.120	72,216,100						
stockpickr	cytk	1.65%	$1.23 0.02 | 1.65%	1.21	0.02	354.76k	1.25	1.20	1.21	2.96	1.12							
stocksmart	cytk	.0 %	$1.38	2.1	0	39,788	1.48	1.33										
stocktwits	cytk	1.65%	1.23		+0.02													
streetinsider-com	cytk	1.65%	1.23	$1.21	+0.02	354,363	$1.25	$1.20	$1.21	$2.96	$1.12						$-0.76	
thecramerreport	cytk		1.23	1.24	+0.02	354763	1.248	1.20										
thestree	cytk	1.65%	$1.23	1.21	0.02	354763	1.25	1.2	1.21	-2.96	1.12	7.22161e7		8.7381481e7				
tickerspy	cytk	1.65%	$1.23	1.21	+0.02	354,763	1.25	1.20	1.21	2.96	1.12		-1.6	80.9m	0.00%	$0.00		
tmx-quotemedia	cytk	1.65%	1.230	1.210	0.020	354,763	1.248	1.200	1.210	2.960	1.120	72,216,100		88,825,803			-0.76	
updown	cytk	1.65%	$1.23	$1.21	$0.02	354,763	$1.25	$1.20	$1.21	$2.96	$1.12	72.21b		$90m			-0.75	
wallstreetsurvivor	cytk	-1.60%	1.23	1.21	-0.02	354,363	1.25	1.20		2.96	1.12			$87m			-0.77	
yahoo-finance	cytk	1.65%	1.23	1.24	0.02	354,763	1.25	1.20	1.21	2.96	1.16			88.83m			-0.75	
ycharts-com	cytk	+1.65%	1.23		+0.02					2.96	1.12			82.30m	0.00%		-0.75	
zacks	cytk	(1.65%)	1.23		0.02	vol.  354,763	1.25	1.20		2.96	1.12			87.38 m	0.00	0.00	-.74	
advfn	dakt	2.75	11.22	10.88	0.3	147065	11.23	10.7										
barchart	dakt	+2.75%	11.22	10.88	+0.30	148,677	11.23	10.70	10.92	17.12	6.87		31.74	$466.30 m	1.02%	$0.11	+0.34	
barrons	dakt	2.75%	11.22	10.88	+0.30	146,456	11.23	10.70				42.28 million		$455.45 million	0.98%	$0.11		
bloomberg	dakt	2.747%	11.220	10.880	0.300	147,065	11.230	10.700		17.30	6.94	41.660mil	33.000	467.420mil	5.437	0.110 regular cash	0.340	
boston-com	dakt	+2.747%	11.22 usd	10.88	+0.3000	147,065	11.23	10.70	10.92	17.30	7.300	41,707,633						
bostonmerchant	dakt	+2.747%	11.22 usd	10.88	+0.3000	147,065	11.23	10.70	10.92	17.30	7.300	41,707,633						
business-insider	dakt	+2.747%	11.22 usd	10.88	+0.3000	147,065	11.23	10.70	10.92	17.30	7.300	41,707,633						
chron	dakt	+2.747%	11.22 usd	10.88	+0.3000	147,065	11.23	10.70	10.92	17.30	7.300	41,707,633						
cio-com	dakt	+2.75%	11.22 usd	10.88	+0.3000	147,065	11.23	10.70	10.92	17.30	7.300	41,707,633	33.00	468m	1	0.11		
cnn-money	dakt	+2.75%	11.22	10.88	+0.30	146,456	11.23	10.70	10.92				33.0	$468.0m	0.98%			
easystockalterts	dakt	2.76%	11.22	10.88	+0.30	147065	11.23	10.70	10.92	17.30	7.30		33.00				0.34	
eresearch-fidelity-com	dakt	2.75%	11.2200	10.8800	0.3000	147,065	11.2300	10.7000	10.9200	17.3000	7.3000	41,708,000	32.12	$455.45m	1.01%	$0.110000		
finance-abc7-com	dakt	+2.747%	11.22 usd	10.88	+0.3000	147,065	11.23	10.70	10.92	17.30	7.300	41,707,633						
finance-abc7chicago-com	dakt	+2.747%	11.22 usd	10.88	+0.3000	147,065	11.23	10.70	10.92	17.30	7.300	41,707,633						
financial-content	dakt	+2.747%	11.22 usd	10.88	+0.3000	147,065	11.23	10.70	10.92	17.30	7.300	41,707,633						
finapps-forbes-com	dakt	2.8%	$11.22	10.88	0.30	147,065	11.23	10.70	10.92	17.30	7.30	42 mil	33.0	468 mil	1.0	0.11	0.34	
finviz	dakt	2.75%	11.22			146,456			10.92	-34.44%	55.31%	41.71m	33.00	467.99m		0.11	0.34	
fool	dakt	+2.75%	$11.22	$10.88	0.30	146,456	$11.23	$10.70	$10.92	$17.30	$7.30		32.10	$467.42m	1.20%	0.11		
foxbusiness	dakt		$11.22		+0.30	147,065			$10.92									
google-finance	dakt	(2.75%)	11.22	10.88	+0.30	147,065.00	11.23	10.70		17.30	7.30	41.66m	32.95	467.42m	0.98	0.11	0.34	
howthemarketworks	dakt	3.985%	11.22	10.88	0.43	140,451	11.23	10.7	10.79									
hpcwire	dakt	+2.747%	11.22 usd	10.88	+0.3000	147,065	11.23	10.70	10.92	17.30	7.300	41,707,633						
insidestocks	dakt	+2.75%	11.22	10.88	+0.30	147065	11.23	10.70					price earnings ratio: 33.00					
investopedia	dakt	+2.75 %	$11.22	10.88	+0.30				10.92									
investorguide	dakt	+2.75%	11.22	10.88	+0.30		11.23	10.70		17.30	7.30		32.12	467.4m			0.34	
marketintellisearch	dakt	2.75 %	$11.22	$10.88	0.30	144.80k	$11.23	$10.70	$10.92			41.71m	32.12	0.46b	1.01 %		0.34	
marketwatch	dakt	+2.75%	$11.22	open: 10.88	+0.30	10,570	$11.23	$10.70	$10.92	$17.30	$7.30		74.21	$455.45m	0.98%	0.11	0.15	
minyanville	dakt	+2.747%	11.22 usd	10.88	+0.3000	147,065	11.23	10.70	10.92	17.30	7.300	41,707,633						
msn-money	dakt	+2.75%	11.22	10.88	+0.30	147,065	11.23	10.70	10.92	17.30	7.30	41.71 mil	33.00	455.45 mil	1.01%	0.11	0.34	
nasdaq-com	dakt	2.75%	$ 11.22	$ 10.88	0.30	147,065	$ 11.23	$ 10.70	$ 10.92	$ 17.30	$ 7.30	41,560,000	33	$ 466,303,200	1.01 %	$0.110000	$ 0.34	
optimum	dakt	+2.75%	11.22 ( 4:30 pm edt)	10.88	+0.30	146,956	11.23	10.70	10.92	17.30	7.30	41.71m	33.0	468.0m	0.98	0.11	0.34	
paidcontent	dakt	+2.747%	11.22 usd	10.88	+0.3000	147,065	11.23	10.70	10.92	17.30	7.300	41,707,633						
pc-quote	dakt	2.75%	11.22	10.88	0.30	147,065	11.23	10.7	10.92	17.30	7.30	40,592,816	32.11765	455,451,000		0.11		
personal-wealth-biz	dakt	+2.75%	11.22	10.88		147,065	11.23	10.70	10.92	17.30	7.30		32.12		1.01	0.11	0.34	
predictwallstreet	dakt	+2.75%	11.22		+0.30	147,065												
raymond-james	dakt	2.75	11.22	10.88	0.30	147,065	11.23	10.70	11.22	17.30	7.30		33.00				0.34	
renewable-energy-world	dakt	+2.747%	11.22 usd	10.88	+0.3000	147,065	11.23	10.70	10.92	17.30	7.300	41,707,633						
screamingmedia	dakt	+2.75%	$	open: 10.88	+0.30	10,679	$11.23	$10.70	$10.92	$17.30	$7.30		74.21	$455.45m	0.98%	0.11	0.15	
scroli	dakt	%	dakt			0												
simple-stock-quotes	dakt	+2.75%	last trade: 11.22		change: 0.300								p/e ratio: 32.12					
smartmoney	dakt	(2.75%)	11.22	$10.88	0.30	147,065	$11.23	$10.70	$10.92	$17.30	$7.30			455,400	1.01%	$0.11		
stocknod	dakt	+2.747%	11.22 usd	10.88	+0.3000	147,065	11.23	10.70	10.92	17.30	7.300	41,707,633						
stockpickr	dakt	2.75%	$11.22 0.30 | 2.75%	10.88	0.30	146.46k	11.23	10.70	10.92	17.30	7.30							
stocksmart	dakt	.0 %	$11.73	15.95	0	96,909	12.21	11.315										
stocktwits	dakt	2.66%	11.21		+0.29													
streetinsider-com	dakt	2.75%	11.22	$10.88	+0.30	147,065	$11.23	$10.70	$10.92	$17.30	$7.30		33.00				$0.34	
thecramerreport	dakt		10.92	10.70	+0.13	159143	10.95	10.56										
thestree	dakt	2.75%	$11.22	10.88	0.3	146456	11.23	10.7	10.92	-17.3	7.3	4.1659533e7		4.55447352e8				
tickerspy	dakt	2.75%	$11.22	10.88	+0.30	146,456	11.23	10.70	10.92	17.30	7.30		32.1	454.1m	1.01%	$0.11		
tmx-quotemedia	dakt	2.75%	11.220	10.880	0.300	147,065	11.230	10.700	10.920	17.300	7.300	41,659,533	32.10	467,419,960	1.007	0.110 usd	0.34	
updown	dakt	2.75%	$11.22	$10.88	$0.30	136,285	$11.23	$10.70	$10.92	$17.30	$7.30	41.56b	32.12	$450m			0.34	
wallstreetsurvivor	dakt	3.99%	11.22	10.88	0.43	140,451	11.23	10.70		17.30	7.30		32.10	$455m	1.00%	0.60 -	0.34	
yahoo-finance	dakt	2.75%	11.22	10.88	0.30	147,065	11.23	10.70	10.92	17.30	7.30		33.00	467.41m	1.00%	0.11	0.34	
ycharts-com	dakt	+2.66%	11.21		+0.29					17.30	7.30		32.97	465.89m	0.97%		0.34	
zacks	dakt	(2.75%)	11.22		0.30	vol.  147,065	11.23	10.70		17.30	7.30		32.12	454.93 m	1.01	0.11	.34	
advfn	apd	-0.17	96.29	96.4	-0.16	846478	96.8	95.99										
barchart	apd	-0.17%	96.29	96.40	-0.16	846,478	96.80	95.99	96.45	96.80	63.56		17.73	$20.69 b	2.43%	$2.32	+5.04	
barrons	apd	0.17%	96.29	96.40	-0.16	846,304	96.80	95.99				217.10 million		$20.44 billion	2.41%	$0.58		
bloomberg	apd	-0.166%	96.290	96.400	-0.160	846,478	96.800	95.990		96.80	65.09	211.897mil	17.700	20,403.530mil	2.222	0.580 regular cash	5.440	
boston-com	apd	-0.1659%	96.29 usd	96.40	-0.1600	846,478	96.80	95.99	96.45	96.73	65.09	211,896,649						
bostonmerchant	apd	-0.1659%	96.29 usd	96.40	-0.1600	846,478	96.80	95.99	96.45	96.73	65.09	211,896,649						
business-insider	apd	-0.1659%	96.29 usd	96.40	-0.1600	846,478	96.80	95.99	96.45	96.73	65.09	211,896,649						
chron	apd	-0.1659%	96.29 usd	96.40	-0.1600	846,478	96.80	95.99	96.45	96.73	65.09	211,896,649						
cio-com	apd	-0.17%	96.29 usd	96.40	-0.1600	846,478	96.80	95.99	96.45	96.73	65.09	211,896,649	19.11	20b	2.4	2.32		
cnn-money	apd	-0.17%	96.29	96.40	-0.16	837,340	96.80	95.99	96.45				19.1	$20.4b	2.41%			
easystockalterts	apd	-0.17%	96.29	96.40	-0.16	846478	96.80	95.99	96.45	96.73	64.13		19.11				5.04	
eresearch-fidelity-com	apd	-0.17%	96.2900	96.4000	-0.1600	846,478	96.8000	95.9900	96.4500	96.7300	64.1300	211,897,000	19.14	$20.44b	2.41%	$0.580000		
finance-abc7-com	apd	-0.1659%	96.29 usd	96.40	-0.1600	846,478	96.80	95.99	96.45	96.73	65.09	211,896,649						
finance-abc7chicago-com	apd	-0.1659%	96.29 usd	96.40	-0.1600	846,478	96.80	95.99	96.45	96.73	65.09	211,896,649						
financial-content	apd	-0.1659%	96.29 usd	96.40	-0.1600	846,478	96.80	95.99	96.45	96.73	65.09	211,896,649						
finapps-forbes-com	apd	-0.2%	$96.29	96.40	-0.16	846,478	96.80	95.99	96.45	96.73	65.09	212 mil	19.1	20 bil	2.4	2.32	5.04	
finviz	apd	-0.17%	96.29			846,478			96.45	-0.45%	53.77%	211.90m	19.17	20.44b		2.32	5.03	
fool	apd	-0.17%	$96.29	$96.40	-0.16	837,340	$96.80	$95.99	$96.45	$96.73	$64.13		19.10	$20.40b	2.40%	2.32		
foxbusiness	apd		$96.29		-0.16	847,678			$96.45									
google-finance	apd	(-0.17%)	96.29	96.40	-0.16	846,478.00	96.80	95.99		96.80	64.13	211.90m	19.13	20.40b	2.41	0.58	5.03	
howthemarketworks	apd	0.743%	96.29	96.4	0.71	846,304	96.8	95.99	95.58									
hpcwire	apd	-0.1659%	96.29 usd	96.40	-0.1600	846,478	96.80	95.99	96.45	96.73	65.09	211,896,649						
insidestocks	apd	-0.17%	96.29	96.40	-0.16	846304	96.80	95.99					price earnings ratio: 17.86					
investopedia	apd	-0.17 %	$96.29	96.40	-0.16				96.45									
investorguide	apd	-0.15%	96.31	96.40	-0.14		96.80	96.00		96.73	65.09		19.13	20.408b			5.041	
marketintellisearch	apd	-0.17 %	$96.29	$96.40	-0.16	826.10k	$96.80	$95.99	$96.45			211.90m	19.17	20.44b	2.41 %		5.03	
marketwatch	apd	-0.17%	$96.29	open: 96.40	-0.16	5,951	$96.80	$95.99	$96.45	$96.80	$65.09		19.18	$20.44b	2.41%	0.58	5.02	
minyanville	apd	-0.1659%	96.29 usd	96.40	-0.1600	846,478	96.80	95.99	96.45	96.73	65.09	211,896,649						
msn-money	apd	-0.17%	96.29	96.40	-0.16	846,478	96.80	95.99	96.45	96.73	64.13	211.90 mil	19.11	20.44 bil	2.41%	2.32	5.03	
nasdaq-com	apd	0.17%	$ 96.29		0.16	846,304	$ 96.80	$ 95.99	$ 96.45	$ 96.73	$ 64.13	211,897,000	19.11	$ 20,403,562,130	2.41 %	$2.320000	$ 5.04	
optimum	apd	-0.17%	96.29 ( 4:15 pm edt)	96.40	-0.16	846,304	96.80	95.99	96.45	96.73	64.13	211.90m	19.1	20.4b	2.41	2.32	5.04	
paidcontent	apd	-0.1659%	96.29 usd	96.40	-0.1600	846,478	96.80	95.99	96.45	96.73	65.09	211,896,649						
pc-quote	apd	-0.17%	96.29	96.4	-0.16	846,478	96.8	95.99	96.45	96.73	64.13	212,249,091	19.1369	20,437,465,000		0.58		
personal-wealth-biz	apd	-0.17%	96.29	96.40	-0.16	847,678	96.80	95.99	96.45	96.73	65.09		19.13		2.22	2.14	5.041	
predictwallstreet	apd	-0.17%	96.29		-0.16	846,478												
raymond-james	apd	-0.17	96.29	96.40	-0.16	846,478	96.80	95.99	96.29	96.73	65.09		18.70				5.15	
renewable-energy-world	apd	-0.1659%	96.29 usd	96.40	-0.1600	846,478	96.80	95.99	96.45	96.73	65.09	211,896,649						
screamingmedia	apd	-0.17%	$	open: 96.40	-0.16	5,951	$96.80	$95.99	$96.45	$96.80	$65.09		19.18	$20.44b	2.41%	0.58	5.02	
scroli	apd	-0.17%	apd 96.29	96.40	-0.16	678,201	96.80	95.99	96.45	96.80	64.13		19.13				5.03	
simple-stock-quotes	apd	-0.17%	last trade: 96.29		change: -0.160								p/e ratio: 19.13					
smartmoney	apd	(-0.17%)	96.29	$96.40	-0.16	846,478	$96.80	$95.99	$96.45	$96.73	$64.13			20,437,400	2.41%	$0.58		
stocknod	apd	-0.1659%	96.29 usd	96.40	-0.1600	846,478	96.80	95.99	96.45	96.73	65.09	211,896,649						
stockpickr	apd	-0.17%	$96.29 -0.16 | -0.17%	96.27	-0.16	846.30k	96.80	95.99	96.45	96.73	64.13							
stocksmart	apd	.0 %	$92.1	90.7	0	114,116	95.06	91.975										
stocktwits	apd	-0.14%	96.31		-0.14													
streetinsider-com	apd	0.17%	96.29	$96.40	-0.16	846,478	$96.80	$95.99	$96.45	$96.73	$64.13		19.11				$5.04	
thecramerreport	apd		96.29	96.40	-0.16	846478	96.80	95.99										
thestree	apd	-0.17%	$96.29	96.27	-0.16	846478	96.8	95.99	96.45	-96.73	64.13	2.11896649e8		2.0437431796e10				
tickerspy	apd	-0.17%	$96.29	96.40	-0.16	846,478	96.80	95.99	96.45	96.73	64.13		19.1	20.4b	2.41%	$0.58		
tmx-quotemedia	apd	-0.17%	96.290	96.400	-0.160	847,678	96.800	95.990	96.450	96.730	65.090	211,896,649	19.10	20,403,528,332	2.405	0.580 usd	5.04	
updown	apd	-0.17%	$96.29	$96.40	-$0.16	836,963	$96.80	$95.99	$96.45	$96.73	$65.09	211.89b	18.73	$20.25b			5.15	
wallstreetsurvivor	apd	0.74%	96.29	96.40	0.71	846,304	96.80	95.99		96.73	72.81		19.10	$20b	2.40%	1.92 -	4.74	
yahoo-finance	apd	0.17%	96.29	96.40	0.16	846,478	96.80	95.99	96.45	96.80	65.09		19.10	20.40b	2.40%	2.32	5.04	
ycharts-com	apd	-0.15%	96.31		-0.14					96.48	65.09		19.11	20.70b	2.40%		5.04	
zacks	apd	(-0.17%)	96.29		-0.16	vol.  846,478	96.80	95.99		96.80	64.13		17.89	20.44 b	2.41	2.32	5.39	
advfn	dei	0.74	20.41	20.28	0.15	1149953	20.44	20.11										
barchart	dei	+0.74%	20.41	20.28	+0.15	1,149,953	20.44	20.11	20.26	21.07	12.95		14.73	$2.54 b	2.61%	$0.52	-0.14	
barrons	dei	0.74%	20.41	20.28	+0.15	1.139m	20.44	20.11				122.71 million		$2.52 billion	2.55%	$0.13		
bloomberg	dei	0.740%	20.410	20.280	0.150	1,149,953	20.440	20.110		21.08	13.10	124.420mil		2,539.420mil	2.110	0.130 regular cash	-0.140	
boston-com	dei	+0.7404%	20.41 usd	20.28	+0.1500	1,149,953	20.44	20.11	20.26	20.98	13.10	124,420,383						
bostonmerchant	dei	+0.7404%	20.41 usd	20.28	+0.1500	1,149,953	20.44	20.11	20.26	20.98	13.10	124,420,383						
business-insider	dei	+0.7404%	20.41 usd	20.28	+0.1500	1,149,953	20.44	20.11	20.26	20.98	13.10	124,420,383						
chron	dei	+0.7404%	20.41 usd	20.28	+0.1500	1,149,953	20.44	20.11	20.26	20.98	13.10	124,420,383						
cio-com	dei	+0.74%	20.41 usd	20.28	+0.1500	1,149,953	20.44	20.11	20.26	20.98	13.10	124,420,383		3b	2.6	0.52		
cnn-money	dei	+0.74%	20.41	20.28	+0.15	1,138,972	20.44	20.11	20.26				nm	$2.5b	2.55%			
easystockalterts	dei	0.74%	20.41	20.28	+0.15	1149953	20.44	20.11	20.26	21.08	13.10						-0.15	
eresearch-fidelity-com	dei	0.74%	20.4100	20.2800	0.1500	1,149,953	20.4400	20.1100	20.2600	21.0750	13.1000	124,420,000	nm	$2.52b	2.12%	$0.130000		
finance-abc7-com	dei	+0.7404%	20.41 usd	20.28	+0.1500	1,149,953	20.44	20.11	20.26	20.98	13.10	124,420,383						
finance-abc7chicago-com	dei	+0.7404%	20.41 usd	20.28	+0.1500	1,149,953	20.44	20.11	20.26	20.98	13.10	124,420,383						
financial-content	dei	+0.7404%	20.41 usd	20.28	+0.1500	1,149,953	20.44	20.11	20.26	20.98	13.10	124,420,383						
finapps-forbes-com	dei	0.7%	$20.41	20.28	0.15	1,149,953	20.44	20.11	20.26	21.07	13.10	124 mil		3 bil	2.5	0.52	-0.14	
finviz	dei	0.74%	20.41			1,149,953			20.26	-2.53%	59.53%	124.42m		2.54b		0.52	-0.15	
fool	dei	+0.74%	$20.41	$20.28	0.15	1,149,953	$20.44	$20.11	$20.26	$21.08	$13.10		0.00	$2.54b	2.80%	0.52		
foxbusiness	dei		$20.41		+0.15	1,149,953			$20.26									
google-finance	dei	(0.74%)	20.41	20.28	+0.15	1.15m	20.44	20.11		21.08	13.10	124.42m		2.54b	2.55	0.13	-0.15	
howthemarketworks	dei	2.614%	20.41	20.28	0.52	1,149,953	20.44	20.11	19.89									
hpcwire	dei	+0.7404%	20.41 usd	20.28	+0.1500	1,149,953	20.44	20.11	20.26	20.98	13.10	124,420,383						
insidestocks	dei	+0.74%	20.41	20.28	+0.15	1138972	20.44	20.11					price earnings ratio: 14.17					
investopedia	dei	+0.74 %	$20.41	20.28	+0.15				20.26									
investorguide	dei	+0.74%	20.41	20.28	+0.15		20.44	20.11		21.08	13.10			2.539b			-0.153	
marketintellisearch	dei	0.74 %	$20.41	$20.28	0.15	1114.00k	$20.44	$20.11	$20.26			124.42m	0.00	2.52b	2.57 %		-0.15	
marketwatch	dei	+0.74%	$20.41	open: 20.28	+0.15	29,921	$20.44	$20.11	$20.26	$21.08	$13.10			$2.52b	2.55%	0.13		
minyanville	dei	+0.7404%	20.41 usd	20.28	+0.1500	1,149,953	20.44	20.11	20.26	20.98	13.10	124,420,383						
msn-money	dei	+0.74%	20.41	20.28	+0.15	1.15 mil	20.44	20.11	20.26	21.08	13.10	124.42 mil	-136.07	2.52 bil	2.57%	0.52	-0.15	
nasdaq-com	dei	0.74%	$ 20.41		0.15	1,149,953	$ 20.44	$ 20.11	$ 20.26	$ 21.075	$ 13.10	124,420,000		$ 2,539,412,200	2.57 %	$0.520000	$ -0.14	
optimum	dei	+0.74%	20.41 ( 4:15 pm edt)	20.28	+0.15	1,149,953	20.44	20.11	20.26	21.07	13.10	124.42m		2.5b	1.96	0.40	-0.15	
paidcontent	dei	+0.7404%	20.41 usd	20.28	+0.1500	1,149,953	20.44	20.11	20.26	20.98	13.10	124,420,383						
pc-quote	dei	0.74%	20.41	20.28	0.15	1,149,953	20.44	20.11	20.26	21.08	13.10	123,505,600	-135.06667	2,520,749,000		0.13		
personal-wealth-biz	dei	+0.74%	20.41	20.28		1,149,953	20.44	20.11	20.26	21.08	13.10				2.12	0.43	-0.153	
predictwallstreet	dei	+0.74%	20.41		+0.15	1,149,953												
raymond-james	dei	0.74	20.41	20.28	0.15	1,149,953	20.44	20.11	20.41	21.08	13.10						-0.14	
renewable-energy-world	dei	+0.7404%	20.41 usd	20.28	+0.1500	1,149,953	20.44	20.11	20.26	20.98	13.10	124,420,383						
screamingmedia	dei	+0.74%	$	open: 20.28	+0.15	29,921	$20.44	$20.11	$20.26	$21.08	$13.10			$2.52b	2.55%	0.13		
scroli	dei	%	dei			0												
simple-stock-quotes	dei	+0.74%	last trade: 20.41		change: 0.150													
smartmoney	dei	(0.74%)	20.41	$20.28	0.15	1,149,953	$20.44	$20.11	$20.26	$21.08	$13.10			2,520,800	2.57%	$0.13		
stocknod	dei	+0.7404%	20.41 usd	20.28	+0.1500	1,149,953	20.44	20.11	20.26	20.98	13.10	124,420,383						
stockpickr	dei	0.74%	$20.41 0.15 | 0.74%	20.28	0.15	1.15m	20.44	20.11	20.26	21.08	13.10							
stocksmart	dei	.0 %	$20.475	16.82	0	115,363	21.01	20.45										
stocktwits	dei	0.79%	20.42		+0.16													
streetinsider-com	dei	0.74%	20.41	$20.28	+0.15	1,149,953	$20.44	$20.11	$20.26	$21.08	$13.10						$-0.15	
thecramerreport	dei		20.41	20.28	+0.15	1149953	20.44	20.11										
thestree	dei	0.74%	$20.41	20.28	0.15	1149953	20.44	20.11	20.26	-21.08	13.1	1.24420383e8		2.52075696e9				
tickerspy	dei	0.74%	$20.41	20.28	+0.15	1,149,953	20.44	20.11	20.26	21.07	13.10		-135.1	2.5b	2.57%	$0.13		
tmx-quotemedia	dei	0.74%	20.410	20.280	0.150	1,149,953	20.440	20.110	20.260	21.075	13.100	124,420,383		2,539,420,017	2.567	0.130 usd	-0.15	
updown	dei	0.74%	$20.41	$20.28	$0.15	1,118,372	$20.44	$20.11	$20.26	$21.08	$13.10	124.42b		$2.47b			-0.15	
wallstreetsurvivor	dei	2.61%	20.41	20.28	0.52	1,149,953	20.44	20.11		21.08	15.27			$3b	2.60%	0.40 -	-0.22	
yahoo-finance	dei	0.74%	20.41	20.28	0.15	1,149,953	20.44	20.11	20.26	21.08	13.10			2.54b	2.60%	0.52	-0.15	
ycharts-com	dei	+0.79%	20.42		+0.16					21.07	13.10			2.54b	2.58%		-0.15	
zacks	dei	(0.74%)	20.41		0.15	vol.  1,149,953	20.44	20.11		21.08	13.10		15.01	2.52 b	2.57	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	2.88 %	$10.00	$9.78	0.28	139.30k	$10.04	$9.77	$9.72						%			
marketwatch	mil	+2.83%	z?5.45	open: 5.37	+0.15	490,446	z?5.45	z?5.30	z?5.30	z?6.08	z?4.32		18.41	z?6.51b	1.83%	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	+2.83%	z?	open: 5.37	+0.15	490,446	z?5.45	z?5.30	z?5.30	z?6.08	z?4.32		18.41	z?6.51b	1.83%	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	106.640	56,234,916	33.40	6,014,324,266			3.19	
wallstreetsurvivor	mil	-			-		- -											
ycharts-com	mil																	
zacks	mil					vol.  0												
advfn	logm	0.75	37.78	37.5	0.28	480712	38.2	37.43										
barchart	logm	+0.75%	37.78	37.50	+0.28	480,712	38.20	37.43	37.50	49.50	25.06		62.21	$904.08 m			+0.74	
barrons	logm	0.75%	37.78	37.50	+0.28	478,812	38.20	37.43				24.84 million		$901.95 million	logm has not issued dividends in more than 1 year.			
bloomberg	logm	0.747%	37.780	37.500	0.280	480,712	38.200	37.430		49.50	25.06	24.052mil	60.936	908.685mil			0.620	
boston-com	logm	+0.7467%	37.78 usd	37.50	+0.2800	480,712	38.20	37.43	37.50	49.50	25.06	24,052,007						
bostonmerchant	logm	+0.7467%	37.78 usd	37.50	+0.2800	480,712	38.20	37.43	37.50	49.50	25.06	24,052,007						
business-insider	logm	+0.7467%	37.78 usd	37.50	+0.2800	480,712	38.20	37.43	37.50	49.50	25.06	24,052,007						
chron	logm	+0.7467%	37.78 usd	37.50	+0.2800	480,712	38.20	37.43	37.50	49.50	25.06	24,052,007						
cio-com	logm	+0.75%	37.78 usd	37.50	+0.2800	480,712	38.20	37.43	37.50	49.50	25.06	24,052,007	51.05	909m				
cnn-money	logm	+0.75%	37.78	37.50	+0.28	478,812	38.20	37.43	37.50				51.1	$908.7m				
easystockalterts	logm	0.75%	37.78	37.50	+0.28	480712	38.20	37.43	37.50	49.50	25.06		51.05				0.74	
eresearch-fidelity-com	logm	0.75%	37.7800	37.5000	0.2800	480,712	38.2000	37.4300	37.5000	49.5000	25.0600	24,052,000	50.68	$901.95m				
finance-abc7-com	logm	+0.7467%	37.78 usd	37.50	+0.2800	480,712	38.20	37.43	37.50	49.50	25.06	24,052,007						
finance-abc7chicago-com	logm	+0.7467%	37.78 usd	37.50	+0.2800	480,712	38.20	37.43	37.50	49.50	25.06	24,052,007						
financial-content	logm	+0.7467%	37.78 usd	37.50	+0.2800	480,712	38.20	37.43	37.50	49.50	25.06	24,052,007						
finapps-forbes-com	logm	0.8%	$37.78	37.50	0.28	480,712	38.20	37.43	37.50	49.50	25.06	24 mil	51.0	909 mil	0.0	0.00	0.74	
finviz	logm	0.75%	37.78			478,812			37.50	-23.68%	50.76%	24.05m	51.05	908.61m			0.74	
fool	logm	+0.75%	$37.78	$37.50	0.28	478,812	$38.20	$37.43	$37.50	$49.50	$25.06		50.70	$908.68m				
foxbusiness	logm		$37.78		+0.28	480,712			$37.50									
google-finance	logm	(0.75%)	37.78	37.50	+0.28	480,712.00	38.20	37.43		49.50	25.06	24.05m	51.25	908.68m			0.74	
howthemarketworks	logm	-2.048%	37.78	37.5	-0.79	473,181	38.2	37.43	38.57									
hpcwire	logm	+0.7467%	37.78 usd	37.50	+0.2800	480,712	38.20	37.43	37.50	49.50	25.06	24,052,007						
insidestocks	logm	+0.75%	37.78	37.50	+0.28	480712	38.20	37.43					price earnings ratio: 44.45					
investopedia	logm	+0.75 %	$37.78	37.50	+0.28				37.50									
investorguide	logm	+0.75%	37.78	37.49	+0.28		38.20	37.43		49.50	24.82		50.47	908.7m			0.743	
marketintellisearch	logm	0.75 %	$37.78	$37.49	0.28	451.70k	$38.20	$37.43	$37.50			24.05m	50.68	0.90b	0.0 %		0.74	
marketwatch	logm	+0.75%	$37.50	open: 37.50	+0.28	32,524	$38.20	$37.43	$37.50	$49.50	$25.06		49.40	$901.95m			0.76	
minyanville	logm	+0.7467%	37.78 usd	37.50	+0.2800	480,712	38.20	37.43	37.50	49.50	25.06	24,052,007						
msn-money	logm	+0.75%	37.78	37.50	+0.28	480,712	38.20	37.43	37.50	49.50	25.06	24.05 mil	-14.64	901.95 mil			0.74	
nasdaq-com	logm	0.75%	$ 37.78	$ 37.50	0.28	480,712	$ 38.20	$ 37.43	$ 37.50	$ 49.50	$ 25.06	24,052,000	51.05	$ 908,684,560			$ 0.74	
optimum	logm	+0.75%	37.78 ( 4:30 pm edt)	37.50	+0.28	480,712	38.20	37.43	37.50	49.50	25.06	24.05m	51.1	908.7m			0.74	
paidcontent	logm	+0.7467%	37.78 usd	37.50	+0.2800	480,712	38.20	37.43	37.50	49.50	25.06	24,052,007						
pc-quote	logm	0.75%	37.78	37.5	0.28	480,712	38.2	37.43	37.5	49.50	25.06	23,873,743	-14.53488	901,950,000				
personal-wealth-biz	logm	+0.75%	37.78	37.49		480,712	38.20	37.43	37.50	49.50	24.82		50.47			0.00	0.743	
predictwallstreet	logm	+0.75%	37.78		+0.28	480,712												
raymond-james	logm	0.75	37.78	37.50	0.28	480,712	38.20	37.43	37.78	49.50	25.06		47.82				0.79	
renewable-energy-world	logm	+0.7467%	37.78 usd	37.50	+0.2800	480,712	38.20	37.43	37.50	49.50	25.06	24,052,007						
screamingmedia	logm	+0.75%	$	open: 37.50	+0.28	32,524	$38.20	$37.43	$37.50	$49.50	$25.06		49.40	$901.95m			0.76	
scroli	logm	%	logm			0												
simple-stock-quotes	logm	+0.75%	last trade: 37.78		change: 0.280								p/e ratio: 50.47					
smartmoney	logm	(0.75%)	37.78	$37.50	0.28	480,712	$38.20	$37.43	$37.50	$49.50	$25.06			902,000	0.00%	$0.00		
stocknod	logm	+0.7467%	37.78 usd	37.50	+0.2800	480,712	38.20	37.43	37.50	49.50	25.06	24,052,007						
stockpickr	logm	0.75%	$37.78 0.28 | 0.75%	37.50	0.28	478.81k	38.20	37.43	37.50	49.50	25.06							
stocksmart	logm	.0 %	$42.53	45.23	0	31,489	44.01	42.49										
stocktwits	logm	0.53%	37.70		+0.20													
streetinsider-com	logm	0.75%	37.78	$37.50	+0.28	480,712	$38.20	$37.43	$37.50	$49.50	$25.06		51.05				$0.74	
thecramerreport	logm		37.78	37.49	+0.28	480712	38.20	37.43										
thestree	logm	0.75%	$37.78	37.5	0.28	478812	38.2	37.43	37.5	-49.5	25.06	2.4052007e7		9.01950263e8				
tickerspy	logm	0.75%	$37.78	37.50	+0.28	478,812	38.20	37.43	37.50	49.50	25.06		-14.5	900.7m	0.00%	$0.00		
tmx-quotemedia	logm	0.75%	37.780	37.500	0.280	480,712	38.200	37.430	37.500	49.500	25.060	24,052,007	50.70	908,684,824			0.74	
updown	logm	0.75%	$37.78	$37.50	$0.28	447,669	$38.20	$37.43	$37.50	$49.50	$25.06	24.05b	48.30	$928m			0.78	
wallstreetsurvivor	logm	-2.05%	37.78	37.50	-0.79	473,181	38.20	37.43		49.50	25.06		50.70	$902m			0.85	
yahoo-finance	logm	0.75%	37.78	37.49	0.28	480,712	38.20	37.43	37.50	49.50	24.82		50.85	908.68m			0.74	
ycharts-com	logm	+0.53%	37.70		+0.20					49.50	25.06		50.95	902.16m	0.00%		0.74	
zacks	logm	(0.75%)	37.78		0.28	vol.  480,712	38.20	37.43		49.50	24.82		60.48	901.95 m	0.00	0.00	.62	
advfn	umbf	1.33	43.41	42.84	0.57	211395	43.63	42.39										
barchart	umbf	+1.33%	43.41	42.84	+0.57	216,801	43.63	42.39	42.84	43.93	31.14		17.67	$1.76 b	1.86%	$0.78	+2.37	
barrons	umbf	1.33%	43.41	42.84	+0.57	210,295	43.63	42.39				40.07 million		$1.74 billion	1.80%	$0.2		
bloomberg	umbf	1.331%	43.410	42.840	0.570	211,395	43.630	42.390		44.35	31.77	40.517mil	18.316	1,758.825mil	1.774	0.195 regular cash	2.370	
boston-com	umbf	+1.331%	43.41 usd	42.84	+0.5700	211,395	43.63	42.39	42.84	44.35	31.77	40,516,582						
bostonmerchant	umbf	+1.331%	43.41 usd	42.84	+0.5700	211,395	43.63	42.39	42.84	44.35	31.77	40,516,582						
business-insider	umbf	+1.331%	43.41 usd	42.84	+0.5700	211,395	43.63	42.39	42.84	44.35	31.77	40,516,582						
chron	umbf	+1.331%	43.41 usd	42.84	+0.5700	211,395	43.63	42.39	42.84	44.35	31.77	40,516,582						
cio-com	umbf	+1.33%	43.41 usd	42.84	+0.5700	211,395	43.63	42.39	42.84	44.35	31.77	40,516,582	18.24	2b	1.8	0.78		
cnn-money	umbf	+1.33%	43.41	42.84	+0.57	210,295	43.63	42.39	42.84				18.2	$1.8b	1.80%			
easystockalterts	umbf	1.33%	43.41	42.84	+0.57	211395	43.63	42.39	42.84	44.35	31.77		18.24				2.38	
eresearch-fidelity-com	umbf	1.33%	43.4100	42.8400	0.5700	211,395	43.6300	42.3900	42.8400	44.3500	31.7700	40,517,000	18.08	$1.74b	1.82%	$0.195000		
finance-abc7-com	umbf	+1.331%	43.41 usd	42.84	+0.5700	211,395	43.63	42.39	42.84	44.35	31.77	40,516,582						
finance-abc7chicago-com	umbf	+1.331%	43.41 usd	42.84	+0.5700	211,395	43.63	42.39	42.84	44.35	31.77	40,516,582						
financial-content	umbf	+1.331%	43.41 usd	42.84	+0.5700	211,395	43.63	42.39	42.84	44.35	31.77	40,516,582						
finapps-forbes-com	umbf	1.3%	$43.41	42.84	0.57	211,395	43.63	42.39	42.84	44.35	31.77	41 mil	18.3	2 bil	1.8	0.78	2.37	
finviz	umbf	1.33%	43.41			210,295			42.84	-1.18%	39.41%	40.52m	18.24	1.76b		0.78	2.38	
fool	umbf	+1.33%	$43.41	$42.84	0.57	210,295	$43.63	$42.39	$42.84	$44.35	$31.77		18.00	$1.76b	2.00%	0.78		
foxbusiness	umbf		$43.41		+0.57	211,495			$42.84									
google-finance	umbf	(1.33%)	43.41	42.84	+0.57	210,295.00	43.63	42.39		44.35	31.77	40.52m	18.22	1.76b	1.80	0.19	2.38	
howthemarketworks	umbf	3.653%	43.41	42.84	1.53	210,295	43.63	42.39	41.88									
hpcwire	umbf	+1.331%	43.41 usd	42.84	+0.5700	211,395	43.63	42.39	42.84	44.35	31.77	40,516,582						
insidestocks	umbf	+1.33%	43.41	42.84	+0.57	211395	43.63	42.39										
investopedia	umbf	+1.33 %	$43.41	42.84	+0.57				42.84									
investorguide	umbf	+1.33%	43.41	42.76	+0.57		43.63	42.39		44.35	31.77		18.08	1.759b			2.37	
marketintellisearch	umbf	1.33 %	$43.41	$42.76	0.57	202.10k	$43.63	$42.39	$42.84			40.52m	18.00	1.74b	1.82 %		2.38	
marketwatch	umbf	+1.33%	$42.84	open: 42.84	+0.57	7,699	$43.63	$42.39	$42.84	$44.35	$31.77		18.18	$1.74b	1.80%	0.20	2.39	
minyanville	umbf	+1.331%	43.41 usd	42.84	+0.5700	210,295	43.63	42.39	42.84	44.35	31.77	40,516,582						
msn-money	umbf	+1.33%	43.41	42.84	+0.57	210,295	43.63	42.39	42.84	44.35	31.77	40.52 mil	18.32	1.74 bil	1.82%	0.78	2.38	
nasdaq-com	umbf	1.33%	$ 43.41	$ 42.84	0.57	211,395	$ 43.63	$ 42.39	$ 42.84	$ 44.35	$ 31.77	40,517,000	18.32	$ 1,758,842,970	1.82 %	$0.780000	$ 2.37	
optimum	umbf	+1.33%	43.41 ( 4:30 pm edt)	42.84	+0.57	210,295	43.63	42.39	42.84	44.35	31.77	40.52m	18.2	1.8b	1.80	0.78	2.38	
paidcontent	umbf	+1.331%	43.41 usd	42.84	+0.5700	210,295	43.63	42.39	42.84	44.35	31.77	40,516,582						
pc-quote	umbf	1.33%	43.41	42.84	0.57	211,395	43.63	42.39	42.84	44.35	31.77	39,984,987	18.07595	1,735,748,000		0.195		
personal-wealth-biz	umbf	+1.33%	43.41	42.76		211,495	43.63	42.39	42.84	44.35	31.77		18.08		1.80	0.77	2.37	
predictwallstreet	umbf	+1.33%	43.41		+0.57	210,295												
raymond-james	umbf	1.33	43.41	42.84	0.57	210,295	43.63	42.39	43.41	44.35	31.77		18.16				2.39	
renewable-energy-world	umbf	+1.331%	43.41 usd	42.84	+0.5700	210,295	43.63	42.39	42.84	44.35	31.77	40,516,582						
screamingmedia	umbf	+1.33%	$	open: 42.84	+0.57	7,699	$43.63	$42.39	$42.84	$44.35	$31.77		18.18	$1.74b	1.80%	0.20	2.39	
scroli	umbf	%	umbf			0												
simple-stock-quotes	umbf	+1.33%	last trade: 43.41		change: 0.570								p/e ratio: 18.08					
smartmoney	umbf	(1.33%)	43.41	$42.84	0.57	211,395	$43.63	$42.39	$42.84	$44.35	$31.77			1,735,700	1.82%	$0.20		
stocknod	umbf	+1.331%	43.41 usd	42.84	+0.5700	211,395	43.63	42.39	42.84	44.35	31.77	40,516,582						
stockpickr	umbf	1.33%	$43.41 0.57 | 1.33%	42.84	0.57	210.30k	43.63	42.39	42.84	44.35	31.77							
stocksmart	umbf	.0 %	$41.91	41.79	0	31,338	42.45	41.8										
stocktwits	umbf	1.35%	43.42		+0.58													
streetinsider-com	umbf	1.33%	43.41	$42.84	+0.57	211,395	$43.63	$42.39	$42.84	$44.35	$31.77		18.24				$2.38	
thecramerreport	umbf		42.84	41.99	+0.96	166779	42.92	41.84										
thestree	umbf	1.33%	$43.41	42.84	0.57	210295	43.63	42.39	42.84	-44.35	31.77	4.0516582e7		1.735730373e9				
tickerspy	umbf	1.33%	$43.41	42.84	+0.57	210,295	43.63	42.39	42.84	44.35	31.77		18.1	1.7b	1.82%	$0.20		
tmx-quotemedia	umbf	1.33%	43.410	42.840	0.570	211,495	43.630	42.390	42.840	44.350	31.770	40,516,582	18.00	1,758,824,825	1.797	0.195 usd	2.38	
updown	umbf	1.33%	$43.41	$42.84	$0.57	199,315	$43.63	$42.39	$42.84	$44.35	$31.77	40.51b	17.94	$1.69b			2.39	
wallstreetsurvivor	umbf	3.65%	43.41	42.84	1.53	210,295	43.63	42.39		44.35	31.77		18.00	$2b	1.80%	0.75 -	2.26	
yahoo-finance	umbf	1.33%	43.41	42.76	0.57	211,395	43.63	42.39	42.84	44.35	31.77		18.32	1.76b	1.80%	0.78	2.37	
ycharts-com	umbf	+1.28%	43.39		+0.55					44.35	31.77		18.31	1.76b	1.78%		2.37	
zacks	umbf	(1.33%)	43.41		0.57	vol.  211,395	43.63	42.39		44.35	31.77		18.08	1.74 b	1.82	0.78	2.37	
advfn	iivi	3.01	26.69	26.01	0.78	352793	26.87	26.01										
barchart	iivi	+3.01%	26.69	26.01	+0.78	352,793	26.87	26.01	25.91	29.96	14.54		21.16	$831.39 m			+2.42	
barrons	iivi	3.01%	26.69	26.01	+0.78	352,631	26.87	26.01				61.50 million		$1.62 billion	iivi has not issued dividends in more than 1 year.			
bloomberg	iivi	3.010%	26.690	26.010	0.780	352,793	26.870	26.010		29.96	14.54	62.497mil	22.149	1,668.038mil		0.002 rights redemption	1.205	
boston-com	iivi	+3.010%	26.69 usd	26.01	+0.7800	352,793	26.87	26.01	25.91	59.92	24.35	31,248,379						
bostonmerchant	iivi	+3.010%	26.69 usd	26.01	+0.7800	352,793	26.87	26.01	25.91	59.92	24.35	31,248,379						
business-insider	iivi	+3.010%	26.69 usd	26.01	+0.7800	352,793	26.87	26.01	25.91	59.92	24.35	31,248,379						
chron	iivi	+3.010%	26.69 usd	26.01	+0.7800	352,631	26.87	26.01	25.91	59.92	24.35	31,248,379						
cio-com	iivi	+3.01%	26.69 usd	26.01	+0.7800	352,631	26.87	26.01	25.91	59.92	24.35	31,248,379	22.06	834m				
cnn-money	iivi	+3.01%	26.69	26.01	+0.78	343,941	26.87	26.01	25.91				22.1	$834.0m				
easystockalterts	iivi	3.00%	26.69	26.01	+0.78	352631	26.87	26.01	25.91	59.92	24.35		22.06				1.21	
eresearch-fidelity-com	iivi	3.01%	26.6900	26.0100	0.7800	352,631	26.8700	26.0100	25.9100	29.9600	14.5350	62,497,000	21.50	$1.62b				
finance-abc7-com	iivi	+3.010%	26.69 usd	26.01	+0.7800	352,631	26.87	26.01	25.91	59.92	24.35	31,248,379						
finance-abc7chicago-com	iivi	+3.010%	26.69 usd	26.01	+0.7800	352,631	26.87	26.01	25.91	59.92	24.35	31,248,379						
financial-content	iivi	+3.010%	26.69 usd	26.01	+0.7800	352,631	26.87	26.01	25.91	59.92	24.35	31,248,379						
finapps-forbes-com	iivi	3.0%	$26.69	26.01	0.78	352,631	26.87	26.01	25.91	29.96	14.54	62 mil	22.1	2 bil	0.0	0.00	1.21	
finviz	iivi	3.01%	26.69			352,631			25.91	-10.90%	83.63%	62.50m	22.24	1.67b			1.20	
fool	iivi	+3.01%	$26.69	$26.01	0.78	352,631	$26.87	$26.01	$25.91	$29.96	$14.53		21.50	$1.67b				
foxbusiness	iivi		$26.69		+0.78	352,793			$25.91									
google-finance	iivi	(3.01%)	26.69	26.01	+0.78	352,631.00	26.87	26.01		29.96	14.53	62.50m	22.17	1.67b			1.20	
howthemarketworks	iivi	4.258%	26.69	26.01	1.09	342,441	26.87	26.01	25.6									
hpcwire	iivi	+3.010%	26.69 usd	26.01	+0.7800	352,631	26.87	26.01	25.91	59.92	24.35	31,248,379						
insidestocks	iivi	+3.01%	26.69	26.01	+0.78	352793	26.87	26.01					price earnings ratio: 22.15					
investopedia	iivi	+3.01 %	$26.69	26.01	+0.78				25.91									
investorguide	iivi	+3.01%	26.69	26.01	+0.78		26.87	26.01		29.96	14.54		21.59	1.668b			1.20	
marketintellisearch	iivi	3.01 %	$26.69	$26.01	0.78	340.90k	$26.87	$26.01	$25.91			62.50m	21.59	1.62b	0.0 %		1.20	
marketwatch	iivi	+3.01%	$26.69	open: 26.01	+0.78	9,144	$26.87	$26.01	$25.91	$29.96	$14.54		89.59	$1.62b			0.30	
minyanville	iivi	+3.010%	26.69 usd	26.01	+0.7800	352,631	26.87	26.01	25.91	59.92	24.35	31,248,379						
msn-money	iivi	+3.01%	26.69	26.01	+0.78	352,631	26.87	26.01	25.91	29.96	14.54	62.50 mil	22.15	1.62 bil			1.20	
nasdaq-com	iivi	3.01%	$ 26.69	$ 26.01	0.78	352,631	$ 26.87	$ 26.01	$ 25.91	$ 29.96	$ 14.535	62,497,000	22.06	$ 1,668,044,930			$ 1.21	
optimum	iivi	+3.01%	26.69 ( 4:30 pm edt)	26.01	+0.78	352,631	26.87	26.01	25.91	59.92	24.35	31.25m	22.1	834.0m			1.21	
paidcontent	iivi	+3.010%	26.69 usd	26.01	+0.7800	352,631	26.87	26.01	25.91	59.92	24.35	31,248,379						
pc-quote	iivi	3.01%	26.69	26.01	0.78	352,631	26.87	26.01	25.91	29.96	14.54	60,669,592	21.59167	1,619,271,000				
personal-wealth-biz	iivi	+3.01%	26.69	26.01		352,793	26.87	26.01	25.91	29.96	14.54		21.59			0.00	1.20	
predictwallstreet	iivi	+3.01%	26.69		+0.78	352,631												
raymond-james	iivi	3.01	26.69	26.01	0.78	352,631	26.87	26.01	26.69	29.96	14.54		10.81				2.47	
renewable-energy-world	iivi	+3.010%	26.69 usd	26.01	+0.7800	352,631	26.87	26.01	25.91	59.92	24.35	31,248,379						
screamingmedia	iivi	+3.01%	$	open: 26.01	+0.78	8,982	$26.87	$26.01	$25.91	$29.96	$14.54		89.59	$1.62b			0.30	
scroli	iivi	%	iivi			0												
simple-stock-quotes	iivi	+3.01%	last trade: 26.69		change: 0.780								p/e ratio: 21.59					
smartmoney	iivi	(3.01%)	26.69	$26.01	0.78	352,631	$26.87	$26.01	$25.91	$29.96	$14.54			809,600	0.00%	$0.00		
stocknod	iivi	+3.010%	26.69 usd	26.01	+0.7800	352,631	26.87	26.01	25.91	59.92	24.35	31,248,379						
stockpickr	iivi	3.01%	$26.69 0.78 | 3.01%	26.01	0.78	352.63k	26.87	26.01	25.91	29.96	14.54							
stocksmart	iivi	.0 %	$54.75	47.05	0	32,650	56.43	54.63										
stocktwits	iivi	2.97%	26.68		+0.77													
streetinsider-com	iivi	3.01%	26.69	$26.01	+0.78	352,631	$26.87	$26.01	$25.91	$59.92	$24.35		22.06				$1.21	
thecramerreport	iivi		26.69	26.01	+0.78	352631	26.87	26.01										
thestree	iivi	3.01%	$26.69	26.01	0.78	352631	26.87	26.01	25.91	-29.96	14.54	6.2496758e7		8.096455e8				
tickerspy	iivi	3.01%	$26.69	26.01	+0.78	352,631	26.87	26.01	25.91	29.96	14.54		21.6	1.6b	0.00%	$0.00		
tmx-quotemedia	iivi	3.01%	26.690	26.010	0.780	352,793	26.870	26.010	25.910	25.990	7.270	62,496,758	21.50	1,668,038,471			1.21	
updown	iivi	3.01%	$26.69	$26.01	$0.78	342,660	$26.87	$26.01	$25.91	$29.96	$14.54	31.24b	20.95	$1.60b			1.24	
wallstreetsurvivor	iivi	4.26%	26.69	26.01	1.09	342,441	26.87	26.01		29.96	16.49		21.50	$810m			0.63	
yahoo-finance	iivi	3.01%	26.69	26.01	0.78	352,631	26.87	26.01	25.91	29.96	14.54		22.24	1.67b			1.20	
ycharts-com	iivi	+2.97%	26.68		+0.77					29.96	14.54		2.77	831.08m	0.00%		9.64	
zacks	iivi	(3.01%)	26.69		0.78	vol.  352,631	26.87	26.01		29.96	14.28		21.41	1.62 b	0.00	0.00	1.21	
advfn	dfz	-0.09	11.43	11.43	-0.01	4490	11.43	11.18										
barchart	dfz	-0.09%	11.43	11.43	-0.01	6,066	11.43	11.18	11.44	13.27	9.35		16.59	$126.19 m	2.48%	$0.28	+0.60	
barrons	dfz	0.09%	11.43	11.43	-0.01	4,490	11.43	11.18				11.04 million		$126.37 million	2.45%	$0.07		
bloomberg	dfz	-0.087%	11.430	11.430	-0.010	4,490	11.430	11.180		13.35	9.48	11.046mil	17.585	126.257mil	2.450	0.070 regular cash	0.650	
boston-com	dfz	-0.0874%	11.43 usd	11.43	-0.0100	4,490	11.43	11.18	11.44	13.35	9.480	11,046,071						
bostonmerchant	dfz	-0.0874%	11.43 usd	11.43	-0.0100	4,490	11.43	11.18	11.44	13.35	9.480	11,046,071						
business-insider	dfz	-0.0874%	11.43 usd	11.43	-0.0100	4,490	11.43	11.18	11.44	13.35	9.480	11,046,071						
chron	dfz	-0.0874%	11.43 usd	11.43	-0.0100	4,490	11.43	11.18	11.44	13.35	9.480	11,046,071						
cio-com	dfz	-0.09%	11.43 usd	11.43	-0.0100	4,490	11.43	11.18	11.44	13.35	9.480	11,046,071	19.05	126m	2.4	0.28		
cnn-money	dfz	-0.09%	11.43	11.43	-0.01	4,490	11.43	11.18	11.44				19.1	$126.3m	2.45%			
easystockalterts	dfz	-0.09%	11.43	11.43	-0.01	4490	11.43	11.18	11.44	13.35	9.48		19.05				0.60	
eresearch-fidelity-com	dfz	-0.09%	11.4300	11.4300	-0.0100	4,490	11.4300	11.1800	11.4400	13.3500	9.4800	11,046,000	19.07	$126.37m	2.45%	$0.070000		
finance-abc7-com	dfz	-0.0874%	11.43 usd	11.43	-0.0100	4,490	11.43	11.18	11.44	13.35	9.480	11,046,071						
finance-abc7chicago-com	dfz	-0.0874%	11.43 usd	11.43	-0.0100	4,490	11.43	11.18	11.44	13.35	9.480	11,046,071						
financial-content	dfz	-0.0874%	11.43 usd	11.43	-0.0100	4,490	11.43	11.18	11.44	13.35	9.480	11,046,071						
finapps-forbes-com	dfz	-0.1%	$11.43	11.43	-0.01	4,490	11.43	11.18	11.44	13.35	9.48	11 mil		126 mil	2.5	0.28		
finviz	dfz	-0.09%	11.43			4,490			11.44	-13.86%	22.31%	11.05m	19.05	126.30m		0.28	0.60	
fool	dfz	-0.09%	$11.43	$11.43	-0.01	4,490	$11.43	$11.18	$11.44	$13.35	$9.48		19.10	$126.26m		0.28		
foxbusiness	dfz		$11.43		-0.01	4,490			$11.44									
google-finance	dfz	(-0.09%)	11.43	11.43	-0.01	4,490.00	11.43	11.18		13.35	9.48	11.05m	19.05	126.26m	2.45	0.07	0.60	
howthemarketworks	dfz	1.33%	11.43	11.43	0.15	3,076	11.43	11.18	11.28									
hpcwire	dfz	-0.0874%	11.43 usd	11.43	-0.0100	4,490	11.43	11.18	11.44	13.35	9.480	11,046,071						
insidestocks	dfz	-0.09%	11.43	11.43	-0.01	4490	11.43	11.18										
investopedia	dfz	-0.09 %	$11.43	11.43	-0.01				11.44									
investorguide	dfz	-0.09%	11.43	11.38	-0.01		11.43	11.18		13.35	9.48		18.91	126.3m			0.605	
marketintellisearch	dfz	-0.09 %	$11.43	$11.38	-0.01	1.40k	$11.43	$11.18	$11.44			11.05m	19.07	0.13b	2.45 %		0.60	
marketwatch	dfz	-0.09%	$11.43	open: 11.43	-0.01	1,414	$11.43	$11.18	$11.44	$13.35	$9.48		18.86	$124.60m	2.45%	0.07	0.61	
minyanville	dfz	-0.0874%	11.43 usd	11.43	-0.0100	4,490	11.43	11.18	11.44	13.35	9.480	11,046,071						
msn-money	dfz	-0.09%	11.43	11.43	-0.01	4,490	11.43	11.18	11.44	13.35	9.48	11.05 mil	19.05	126.37 mil	2.45%	0.28	0.60	
nasdaq-com	dfz	0.09%	$ 11.43	$ 11.43	0.01	4,490	$ 11.43	$ 11.18	$ 11.44	$ 13.35	$ 9.48	11,046,000	19.05	$ 126,255,780	2.45 %	$0.280000	$ 0.60	
optimum	dfz	-0.09%	11.43 ( 4:30 pm edt)	11.43	-0.01	4,490	11.43	11.18	11.44	13.35	9.48	11.05m	19.0	126.3m	2.45	0.28	0.60	
paidcontent	dfz	-0.0874%	11.43 usd	11.43	-0.0100	4,490	11.43	11.18	11.44	13.35	9.480	11,046,071						
pc-quote	dfz	-0.09%	11.43	11.43	-0.01	4,490	11.43	11.18	11.44	13.35	9.48	11,055,661	19.06667	126,366,000		0.07		
personal-wealth-biz	dfz	-0.09%	11.43	11.38	-0.01	4,490	11.43	11.18	11.44	13.35	9.48		18.91		2.45	0.28	0.605	
predictwallstreet	dfz	-0.09%	11.43		-0.01	4,490												
raymond-james	dfz	-0.09	11.43	11.43	-0.01	4,490	11.43	11.18	11.43	13.35	9.48		18.74				0.61	
renewable-energy-world	dfz	-0.0874%	11.43 usd	11.43	-0.0100	4,490	11.43	11.18	11.44	13.35	9.480	11,046,071						
screamingmedia	dfz	-0.09%	$	open: 11.43	-0.01	1,414	$11.43	$11.18	$11.44	$13.35	$9.48		18.86	$126.37m	2.45%	0.07	0.61	
scroli	dfz	%	dfz			0												
simple-stock-quotes	dfz	-0.09%	last trade: 11.43		change: -0.010								p/e ratio: 18.91					
smartmoney	dfz	(-0.09%)	11.43	$11.43	-0.01	4,490	$11.43	$11.18	$11.44	$13.35	$9.48			126,400	2.45%	$0.07		
stocknod	dfz	-0.0874%	11.43 usd	11.43	-0.0100	4,490	11.43	11.18	11.44	13.35	9.480	11,046,071						
stockpickr	dfz	-0.09%	$11.43 -0.01 | -0.09%	11.43	-0.01	4.49k	11.43	11.18	11.44	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	0.09%	11.43	$11.43	-0.01	4,490	$11.43	$11.18	$11.44	$13.35	$9.48		19.05				$0.60	
thecramerreport	dfz		11.43	11.38	-0.01	4490	11.43	11.18										
thestree	dfz	-0.09%	$11.43	11.43	-0.01	4490	11.43	11.18	11.44	-13.35	9.48	1.1046071e7		1.26367052e8				
tickerspy	dfz	-0.09%	$11.43	11.43	-0.01	4,490	11.43	11.18	11.44	13.35	9.48		19.1	126.3m	2.45%	$0.07		
tmx-quotemedia	dfz	-0.09%	11.430	11.430	-0.010	4,490	11.430	11.180	11.440	13.350	9.480	11,046,071	19.10	126,256,592	2.450	0.070 usd	0.60	
updown	dfz	-0.09%	$11.43	$11.43	-$0.01	3,076	$11.43	$11.18	$11.44	$13.35	$9.48	11.04b	18.76	$125m			0.61	
wallstreetsurvivor	dfz	1.33%	11.43	11.43	0.15	3,076	11.43	11.18		13.35	9.48		19.10	$126m	2.40%	0.15 -	0.85	
yahoo-finance	dfz	0.09%	11.43	11.38	0.01	4,490	11.43	11.18	11.44	13.35	9.48		18.89	126.26m	2.40%	0.28	0.61	
ycharts-com	dfz	+1.42%	11.44		+0.16					13.35	9.48		19.07	126.30m	2.50%		0.60	
zacks	dfz	(-0.09%)	11.43		-0.01	vol.  4,490	11.43	11.18		13.35	9.48		16.82	126.37 m	2.45	0.28	.68	
advfn	bbgi	-0.24	4.24	4.19	-0.01	6051	4.25	4.01										
barchart	bbgi	-0.24%	4.24	4.19	-0.01	6,851	4.25	4.01	4.25	9.34	3.20		10.52	$96.16 m			+0.40	
barrons	bbgi	0.24%	4.24	4.19	-0.01	6,051	4.25	4.01				22.58 million		$96.76 million	bbgi has not issued dividends in more than 1 year.	$0.05		
bloomberg	bbgi	-0.235%	4.240	4.190	-0.010	6,051	4.250	4.010		9.34	3.20	6.105mil	10.600	96.157mil			0.400	
boston-com	bbgi	-0.2353%	4.240 usd	4.190	-0.0100	6,051	4.250	4.010	4.250	9.340	3.200	6,104,981						
bostonmerchant	bbgi	-0.2353%	4.240 usd	4.190	-0.0100	6,051	4.250	4.010	4.250	9.340	3.200	6,104,981						
business-insider	bbgi	-0.2353%	4.240 usd	4.190	-0.0100	6,051	4.250	4.010	4.250	9.340	3.200	6,104,981						
chron	bbgi	-0.2353%	4.240 usd	4.190	-0.0100	6,051	4.250	4.010	4.250	9.340	3.200	6,104,981						
cio-com	bbgi	-0.24%	4.240 usd	4.190	-0.0100	6,051	4.250	4.010	4.250	9.340	3.200	6,104,981	10.87	26m				
cnn-money	bbgi	-0.24%today&rsquo;s change	4.24data as of 3:59pm et	4.19	-0.01	6,051	4.25	4.01	4.25				10.9	$25.9m				
easystockalterts	bbgi	-0.24%	4.24	4.19	-0.01	6051	4.25	4.01	4.25	9.34	3.20		10.87				0.39	
eresearch-fidelity-com	bbgi	-0.24%	4.2400	4.1900	-0.0100	6,051	4.2500	4.0100	4.2500	9.3400	3.2000	22,768,000	10.63	$96.76m				
finance-abc7-com	bbgi	-0.2353%	4.240 usd	4.190	-0.0100	6,051	4.250	4.010	4.250	9.340	3.200	6,104,981						
finance-abc7chicago-com	bbgi	-0.2353%	4.240 usd	4.190	-0.0100	6,051	4.250	4.010	4.250	9.340	3.200	6,104,981						
financial-content	bbgi	-0.2353%	4.240 usd	4.190	-0.0100	6,051	4.250	4.010	4.250	9.340	3.200	6,104,981						
finapps-forbes-com	bbgi	-0.2%	$4.24	4.19	-0.01	6,051	4.25	4.01	4.25	9.34	3.20	6 mil		26 mil	0.0	0.00		
finviz	bbgi	-0.24%	4.24			6,051			4.25	-54.60%	32.50%	22.77m	10.60	96.54m			0.40	
fool	bbgi	-0.24%	$4.24	$4.19	-0.01	6,051	$4.25	$4.01	$4.25	$9.34	$3.20		10.90	$96.54m	7.60%	0.20		
foxbusiness	bbgi		$4.24		-0.01	6,051			$4.25									
google-finance	bbgi	(-0.24%)	4.24	4.19	-0.01	6,051.00	4.25	4.01		9.34	3.20	22.77m	10.62	96.54m			0.40	
howthemarketworks	bbgi	0.713%	4.24	4.19	0.03	6,051	4.25	4.01	4.21									
hpcwire	bbgi	-0.2353%	4.240 usd	4.190	-0.0100	6,051	4.250	4.010	4.250	9.340	3.200	6,104,981						
insidestocks	bbgi	-0.24%	4.24	4.19	-0.01	6051	4.25	4.01										
investopedia	bbgi	-0.24 %	$4.24	4.19	-0.01				4.25									
investorguide	bbgi	-0.24%	4.24	4.17	-0.01		4.25	4.01		9.34	3.20		10.62	96.5m			0.40	
marketintellisearch	bbgi	-0.24 %	$4.24	$4.17	-0.01	5.70k	$4.25	$4.01	$4.25			22.77m	10.63	0.10b	0.0 %		0.40	
marketwatch	bbgi	-0.24%	$4.24	open: 4.19	-0.01	6,051	$4.25	$4.01	$4.25	$9.34	$3.20		10.64	$96.76m			0.40	
minyanville	bbgi	-0.2353%	4.240 usd	4.190	-0.0100	6,051	4.250	4.010	4.250	9.340	3.200	6,104,981						
msn-money	bbgi	-0.24%	4.24	4.19	-0.01	6,051	4.25	4.01	4.25	9.34	3.20	22.77 mil	10.34	96.76 mil			0.40	
nasdaq-com	bbgi	0.24%	$ 4.24	$ 4.19	0.01	6,051	$ 4.25	$ 4.01	$ 4.25	$ 9.34	$ 3.20	6,105,000	10.6	$ 25,885,200	4.71 %	$0.200000	$ 0.40	
optimum	bbgi	-0.24%	4.24 ( 4:30 pm edt)	4.19	-0.01	6,051	4.25	4.01	4.25	9.34	3.20	6.10m	10.9	25.9m	4.72	0.20	0.39	
paidcontent	bbgi	-0.2353%	4.240 usd	4.190	-0.0100	6,051	4.250	4.010	4.250	9.340	3.200	6,104,981						
pc-quote	bbgi	-0.24%	4.24	4.19	-0.01	6,051	4.25	4.01	4.25	9.34	3.20	6,119,410	10.36585	25,946,000		0.05		
personal-wealth-biz	bbgi	-0.24%	4.24	4.17	-0.01	6,051	4.25	4.01	4.25	9.34	3.20		10.62			0.00	0.40	
predictwallstreet	bbgi	-0.24%	4.24		-0.01	6,051												
raymond-james	bbgi	-0.24	4.24	4.19	-0.01	6,051	4.25	4.01	4.24	9.34	3.20		10.60				0.40	
renewable-energy-world	bbgi	-0.2353%	4.240 usd	4.190	-0.0100	6,051	4.250	4.010	4.250	9.340	3.200	6,104,981						
screamingmedia	bbgi	-0.24%	$	open: 4.19	-0.01	6,051	$4.25	$4.01	$4.25	$9.34	$3.20		10.64	$96.76m			0.40	
scroli	bbgi	%	bbgi			0												
simple-stock-quotes	bbgi	-0.24%	last trade: 4.24		change: -0.010								p/e ratio: 10.62					
smartmoney	bbgi	(-0.24%)	4.24	$4.19	-0.01	6,051	$4.25	$4.01	$4.25	$9.34	$3.20			25,900	0.00%	$0.05		
stocknod	bbgi	-0.2353%	4.240 usd	4.190	-0.0100	6,051	4.250	4.010	4.250	9.340	3.200	6,104,981						
stockpickr	bbgi	-0.24%	$4.24 -0.01 | -0.24%	4.19	-0.01	6.05k	4.25	4.01	4.25	9.34	3.20							
stocksmart	bbgi	.0 %	$4.69	5.82	0	365	4.77	4.68										
stocktwits	bbgi	-1.41%	4.19		-0.06													
streetinsider-com	bbgi	0.24%	4.24	$4.19	-0.01	6,051	$4.25	$4.01	$4.25	$9.34	$3.20		10.87				$0.39	
thecramerreport	bbgi		4.24	4.17	-0.01	6051	4.25	4.01										
thestree	bbgi	-0.24%	$4.24	4.19	-0.01	6051	4.25	4.01	4.25	-9.34	3.2	2.2767724e7		2.5946169e7				
tickerspy	bbgi	-0.24%	$4.24	4.19	-0.01	6,051	4.25	4.01	4.25	9.34	3.20		10.4	96.7m	0.00%	$0.05		
tmx-quotemedia	bbgi	-0.24%	4.240	4.190	-0.010	6,051	4.250	4.010	4.250	9.340	3.200	22,767,724	10.90	96,535,150			0.39	
updown	bbgi	-0.24%	$4.24	$4.19	-$0.01	6,051	$4.25	$4.01	$4.25	$9.34	$3.20	22.76b	10.63	$96m			0.40	
wallstreetsurvivor	bbgi	0.71%	4.24	4.19	0.03	6,051	4.25	4.01		9.34	3.40		10.90	$26m			0.35	
yahoo-finance	bbgi	0.24%	4.24	4.17	0.01	6,051	4.25	4.01	4.25	9.34	3.20		10.60	96.53m			0.40	
ycharts-com	bbgi	-1.41%	4.19		-0.06					9.34	3.20		10.47	95.03m	0.00%		0.40	
zacks	bbgi	(-0.24%)	4.24		-0.01	vol.  6,051	4.25	4.01		9.34	3.20		10.63	96.39 m	0.00	0.00	.4	
advfn	ccbg	0.19	10.29	10.26	0.02	23749	10.29	10.1901										
barchart	ccbg	+0.19%	10.29	10.26	+0.02	26,466	10.29	10.19	10.27	13.94	9.85		39.46	$176.16 m	3.9%	$0.40	+0.26	
barrons	ccbg	0.19%	10.29	10.26	+0.02	21,867	10.29	10.19				17.08 million		$175.89 million	3.89%	$0.1		
bloomberg	ccbg	0.195%	10.290	10.260	0.020	23,749	10.290	10.190		14.25	9.94	17.127mil	79.154	176.240mil	3.887	0.100 regular cash	0.130	
boston-com	ccbg	+0.1947%	10.29 usd	10.26	+0.0200	23,749	10.29	10.19	10.27	14.25	9.940	17,127,289						
bostonmerchant	ccbg	+0.1947%	10.29 usd	10.26	+0.0200	23,749	10.29	10.19	10.27	14.25	9.940	17,127,289						
business-insider	ccbg	+0.1947%	10.29 usd	10.26	+0.0200	23,749	10.29	10.19	10.27	14.25	9.940	17,127,289						
chron	ccbg	+0.1947%	10.29 usd	10.26	+0.0200	23,749	10.29	10.19	10.27	14.25	9.940	17,127,289						
cio-com	ccbg	+0.19%	10.29 usd	10.26	+0.0200	23,749	10.29	10.19	10.27	14.25	9.940	17,127,289	39.58	176m	3.9	0.4		
cnn-money	ccbg	+0.19%today&rsquo;s change	10.29data as of 3:59pm et	10.26	+0.02	20,250	10.29	10.19	10.27				39.6	$176.2m	3.89%			
easystockalterts	ccbg	0.19%	10.29	10.26	+0.02	23749	10.29	10.19	10.27	14.25	9.94		39.58				0.26	
eresearch-fidelity-com	ccbg	0.19%	10.2900	10.2600	0.0200	23,749	10.2900	10.1901	10.2700	14.2500	9.9400	17,127,000	39.50	$175.89m	3.89%	$0.100000		
finance-abc7-com	ccbg	+0.1947%	10.29 usd	10.26	+0.0200	23,749	10.29	10.19	10.27	14.25	9.940	17,127,289						
finance-abc7chicago-com	ccbg	+0.1947%	10.29 usd	10.26	+0.0200	23,749	10.29	10.19	10.27	14.25	9.940	17,127,289						
financial-content	ccbg	+0.1947%	10.29 usd	10.26	+0.0200	23,749	10.29	10.19	10.27	14.25	9.940	17,127,289						
finapps-forbes-com	ccbg	0.2%	$10.29	10.26	0.02	23,749	10.29	10.19	10.27	14.25	9.94	17 mil	39.6	176 mil	3.9	0.40	0.26	
finviz	ccbg	0.19%	10.29			23,749			10.27	-26.16%	4.46%	17.13m	41.08	175.93m		0.40	0.25	
fool	ccbg	+0.19%	$10.29	$10.26	0.02	21,867	$10.29	$10.19	$10.27	$14.25	$9.94		39.50	$176.24m	6.50%	0.40		
foxbusiness	ccbg		$10.29		+0.02	23,749			$10.27									
google-finance	ccbg	(0.19%)	10.29	10.26	+0.02	23,585.00	10.29	10.19		14.25	9.94	17.13m	40.36	176.24m	3.89	0.10	0.25	
howthemarketworks	ccbg	0.292%	10.29	10.26	0.03	20,250	10.29	10.1901	10.26									
hpcwire	ccbg	+0.1947%	10.29 usd	10.26	+0.0200	23,749	10.29	10.19	10.27	14.25	9.940	17,127,289						
insidestocks	ccbg	+0.19%	10.29	10.26	+0.02	23749	10.29	10.19										
investopedia	ccbg	+0.19 %	$10.29	10.26	+0.02				10.27									
investorguide	ccbg	+0.19%	10.29	10.26	+0.02		10.29	10.1901		14.25	9.94		39.50	176.2m			0.26	
marketintellisearch	ccbg	0.19 %	$10.29	$10.26	0.02	23.20k	$10.29	$10.19	$10.27			17.13m	41.08	0.18b	3.89 %		0.25	
marketwatch	ccbg	+0.19%	$10.29	open: 10.26	+0.02	1,882	$10.29	$10.19	$10.27	$14.25	$9.94		40.43	$175.89m	3.89%	0.10	0.25	
minyanville	ccbg	+0.1947%	10.29 usd	10.26	+0.0200	20,853	10.29	10.19	10.27	14.25	9.940	17,127,289						
msn-money	ccbg	+0.19%	10.29	10.26	+0.02	22,470	10.29	10.19	10.27	14.25	9.94	17.13 mil	39.58	175.9 mil	3.89%	0.40	0.26	
nasdaq-com	ccbg	0.19%	$ 10.29	$ 10.26	0.02	23,585	$ 10.29	$ 10.1901	$ 10.27	$ 14.25	$ 9.94	17,127,000	39.58	$ 176,236,830	3.89 %	$0.400000	$ 0.26	
optimum	ccbg	+0.19%	10.29 ( 3:59 pm edt)	10.26	+0.02	20,250	10.29	10.19	10.27	14.25	9.94	17.13m	39.6	176.2m	3.89	0.40	0.26	
paidcontent	ccbg	+0.1947%	10.29 usd	10.26	+0.0200	20,853	10.29	10.19	10.27	14.25	9.940	17,127,289						
pc-quote	ccbg	0.19%	10.29	10.26	0.02	23,749	10.29	10.1901	10.27	14.25	9.94	17,093,712	39.5	175,894,000		0.1		
personal-wealth-biz	ccbg	+0.19%	10.29	10.26		23,749	10.29	10.1901	10.27	14.25	9.94		39.50		3.89	0.40	0.26	
predictwallstreet	ccbg	+0.19%	10.29		+0.02	22,470												
raymond-james	ccbg	0.19	10.29	10.26	0.02	22,470	10.29	10.19	10.29	14.25	9.94		39.58				0.26	
renewable-energy-world	ccbg	+0.1947%	10.29 usd	10.26	+0.0200	20,853	10.29	10.19	10.27	14.25	9.940	17,127,289						
screamingmedia	ccbg	+0.19%	$	open: 10.26	+0.02	1,882	$10.29	$10.19	$10.27	$14.25	$9.94		40.43	$175.89m	3.89%	0.10	0.25	
scroli	ccbg	%	ccbg			0												
simple-stock-quotes	ccbg	+0.19%	last trade: 10.29		change: 0.020								p/e ratio: 39.5					
smartmoney	ccbg	(0.19%)	10.29	$10.26	0.02	23,749	$10.29	$10.19	$10.27	$14.25	$9.94			175,900	3.89%	$0.10		
stocknod	ccbg	+0.1947%	10.29 usd	10.26	+0.0200	22,132	10.29	10.19	10.27	14.25	9.940	17,127,289						
stockpickr	ccbg	0.19%	$10.29 0.02 | 0.19%	10.26	0.02	22.47k	10.29	10.19	10.27	14.25	9.94							
stocksmart	ccbg	.0 %	$10.12	13.15	0	1,050	10.66	10.1										
stocktwits	ccbg	0.20%	10.29		+0.02													
streetinsider-com	ccbg	0.19%	10.29	$10.26	+0.02	23,749	$10.29	$10.19	$10.27	$14.25	$9.94		39.58				$0.26	
thecramerreport	ccbg		10.29	10.26	+0.02	23749	10.29	10.1901										
thestree	ccbg	0.19%	$10.29	10.26	0.02	23749	10.29	10.19	10.27	-14.25	9.94	1.7127289e7		1.75897258e8				
tickerspy	ccbg	0.19%	$10.29	10.26	+0.02	23,585	10.29	10.19	10.27	14.25	9.94		39.5	175.8m	3.89%	$0.10		
tmx-quotemedia	ccbg	0.19%	10.290	10.260	0.020	23,749	10.290	10.190	10.270	14.250	9.940	17,127,289	39.50	176,239,804	3.895	0.100 usd	0.26	
updown	ccbg	0.19%	$10.29	$10.26	$0.02	21,867	$10.29	$10.19	$10.27	$14.25	$9.94	17.12b	40.26	$176m			0.26	
wallstreetsurvivor	ccbg	0.29%	10.29	10.26	0.03	20,250	10.29	10.19		14.19	9.94		39.50	$176m	3.90%	0.49 -	-0.02	
yahoo-finance	ccbg	0.19%	10.29	10.26	0.02	23,749	10.29	10.19	10.27	14.25	9.94		39.58	176.24m	3.90%	0.40	0.26	
ycharts-com	ccbg	+0.19%	10.29		+0.02					14.25	9.94		39.58	176.16m	3.89%		0.26	
zacks	ccbg	(0.19%)	10.29		0.02	vol.  23,585	10.29	10.19		14.25	9.94		39.5	175.89 m	3.89	0.40	.26	
advfn	bokf	-0.74	55.32	55.73	-0.41	57369	55.73	54.94										
barchart	bokf	-0.74%	55.32	55.73	-0.41	59,611	55.73	54.94	55.73	55.80	41.72		14.92	$3.83 b	2.01%	$1.10	+3.67	
barrons	bokf	0.74%	55.32	55.73	-0.41	57,369	55.73	54.94				67.83 million		$3.81 billion	1.99%	$0.28		
bloomberg	bokf	-0.736%	55.320	55.730	-0.410	57,369	55.730	54.940		56.58	42.56	68.438mil	14.041	3,786.013mil	1.853	0.275 regular cash	3.940	
boston-com	bokf	-0.7357%	55.32 usd	55.73	-0.4100	57,369	55.73	54.94	55.73	56.58	42.56	68,438,422						
bostonmerchant	bokf	-0.7357%	55.32 usd	55.73	-0.4100	57,369	55.73	54.94	55.73	56.58	42.56	68,438,422						
business-insider	bokf	-0.7357%	55.32 usd	55.73	-0.4100	57,369	55.73	54.94	55.73	56.58	42.56	68,438,422						
chron	bokf	-0.7357%	55.32 usd	55.73	-0.4100	57,369	55.73	54.94	55.73	56.58	42.56	68,438,422						
cio-com	bokf	-0.74%	55.32 usd	55.73	-0.4100	57,369	55.73	54.94	55.73	56.58	42.56	68,438,422	15.07	4b	2	1.1		
cnn-money	bokf	-0.74%	55.32	55.72	-0.41	57,369	55.73	54.94	55.73				15.1	$3.8b	1.99%			
easystockalterts	bokf	-0.74%	55.32	55.73	-0.41	57369	55.73	54.94	55.73	56.58	42.56		15.07				3.67	
eresearch-fidelity-com	bokf	-0.74%	55.3200	55.7300	-0.4100	57,369	55.7300	54.9400	55.7300	56.5800	42.5600	68,438,000	15.19	$3.81b	1.97%	$0.275000		
finance-abc7-com	bokf	-0.7357%	55.32 usd	55.73	-0.4100	57,369	55.73	54.94	55.73	56.58	42.56	68,438,422						
finance-abc7chicago-com	bokf	-0.7357%	55.32 usd	55.73	-0.4100	57,369	55.73	54.94	55.73	56.58	42.56	68,438,422						
financial-content	bokf	-0.7357%	55.32 usd	55.73	-0.4100	57,369	55.73	54.94	55.73	56.58	42.56	68,438,422						
finapps-forbes-com	bokf	-0.7%	$55.32	55.73	-0.41	57,369	55.73	54.94	55.73	56.58	42.56	68 mil	15.1	4 bil	2.0	1.10	3.67	
finviz	bokf	-0.74%	55.32			57,369			55.73	-1.24%	31.98%	68.44m	15.14	3.81b		1.10	3.68	
fool	bokf	-0.74%	$55.32	$55.73	-0.41	57,369	$55.73	$54.94	$55.73	$56.58	$42.56		15.20	$3.79b	2.10%	1.10		
foxbusiness	bokf		$55.32		-0.41	57,369			$55.73									
google-finance	bokf	(-0.74%)	55.32	55.73	-0.41	57,369.00	55.73	54.94		56.58	42.56	69.22m	15.05	3.83b	1.99	0.28	3.68	
howthemarketworks	bokf	1.004%	55.32	55.73	0.55	57,369	55.73	54.94	54.77									
hpcwire	bokf	-0.7357%	55.32 usd	55.73	-0.4100	57,369	55.73	54.94	55.73	56.58	42.56	68,438,422						
insidestocks	bokf	-0.74%	55.32	55.73	-0.41	57369	55.73	54.94					price earnings ratio: 17.23					
investopedia	bokf	-0.74 %	$55.32	55.73	-0.41				55.73									
investorguide	bokf	-0.74%	55.32	55.70	-0.41		55.73	54.94		56.58	42.56		15.16	3.786b			3.676	
marketintellisearch	bokf	-0.74 %	$55.32	$55.70	-0.41	54.60k	$55.73	$54.94	$55.73			68.44m	15.14	3.81b	1.97 %		3.68	
marketwatch	bokf	-0.74%	$55.32	open: 55.73	-0.41	2,531	$55.73	$54.94	$55.73	$56.58	$42.56		15.00	$3.81b	1.99%	0.28	3.69	
minyanville	bokf	-0.7357%	55.32 usd	55.73	-0.4100	57,369	55.73	54.94	55.73	56.58	42.56	68,438,422						
msn-money	bokf	-0.74%	55.32	55.73	-0.41	57,369	55.73	54.94	55.73	56.58	42.56	68.44 mil	15.07	3.81 bil	1.97%	1.10	3.68	
nasdaq-com	bokf	0.74%	$ 55.32	$ 55.73	0.41	57,369	$ 55.73	$ 54.94	$ 55.73	$ 56.58	$ 42.56	68,438,000	15.07	$ 3,785,990,160	1.97 %	$1.100000	$ 3.67	
optimum	bokf	-0.74%	55.32 ( 4:30 pm edt)	55.73	-0.41	57,369	55.73	54.94	55.73	56.58	42.56	68.44m	15.1	3.8b	1.99	1.10	3.67	
paidcontent	bokf	-0.7357%	55.32 usd	55.73	-0.4100	57,369	55.73	54.94	55.73	56.58	42.56	68,438,422						
pc-quote	bokf	-0.74%	55.32	55.73	-0.41	57,369	55.73	54.94	55.73	56.58	42.56	68,945,224	15.18529	3,814,050,000		0.275		
personal-wealth-biz	bokf	-0.74%	55.32	55.70	-0.41	57,369	55.73	54.94	55.73	56.58	42.56		15.16		1.84	1.025	3.676	
predictwallstreet	bokf	-0.74%	55.32		-0.41	57,369												
raymond-james	bokf	-0.74	55.32	55.73	-0.41	57,369	55.73	54.94	55.32	56.58	42.56		15.03				3.68	
renewable-energy-world	bokf	-0.7357%	55.32 usd	55.73	-0.4100	57,369	55.73	54.94	55.73	56.58	42.56	68,438,422						
screamingmedia	bokf	-0.74%	$	open: 55.73	-0.41	2,531	$55.73	$54.94	$55.73	$56.58	$42.56		15.00	$3.81b	1.99%	0.28	3.69	
scroli	bokf	%	bokf			0												
simple-stock-quotes	bokf	-0.74%	last trade: 55.32		change: -0.410								p/e ratio: 15.16					
smartmoney	bokf	(-0.74%)	55.32	$55.73	-0.41	57,369	$55.73	$54.94	$55.73	$56.58	$42.56			3,814,100	1.97%	$0.28		
stocknod	bokf	-0.7357%	55.32 usd	55.73	-0.4100	57,369	55.73	54.94	55.73	56.58	42.56	68,438,422						
stockpickr	bokf	-0.74%	$55.32 -0.41 | -0.74%	55.73	-0.41	57.37k	55.73	54.94	55.73	56.58	42.56							
stocksmart	bokf	.0 %	$52.35	53.76	0	16,928	52.85	52.31										
stocktwits	bokf	-0.72%	55.33		-0.40													
streetinsider-com	bokf	0.74%	55.32	$55.73	-0.41	57,369	$55.73	$54.94	$55.73	$56.58	$42.56		15.07				$3.67	
thecramerreport	bokf		55.32	55.70	-0.41	57369	55.73	54.94										
thestree	bokf	-0.74%	$55.32	55.73	-0.41	57369	55.73	54.94	55.73	-56.58	42.56	6.8438422e7		3.814073258e9				
tickerspy	bokf	-0.74%	$55.32	55.73	-0.41	57,369	55.73	54.94	55.73	56.58	42.56		15.2	3.8b	1.97%	$0.28		
tmx-quotemedia	bokf	-0.74%	55.320	55.730	-0.410	57,369	55.730	54.940	55.730	56.580	42.560	68,438,422	15.20	3,786,013,505	1.974	0.275 usd	3.67	
updown	bokf	-0.74%	$55.32	$55.73	-$0.41	54,838	$55.73	$54.94	$55.73	$56.58	$42.56	68.43b	15.01	$3.74b			3.71	
wallstreetsurvivor	bokf	1.00%	55.32	55.73	0.55	57,369	55.73	54.94		56.58	42.56		15.20	$4b	2.00%	0.99 -	3.61	
yahoo-finance	bokf	0.74%	55.32	55.70	0.41	57,369	55.73	54.94	55.73	56.58	42.56		15.05	3.79b	2.00%	1.10	3.68	
ycharts-com	bokf	-0.72%	55.33		-0.40					56.58	42.56		15.08	3.83b	2.12%		3.67	
zacks	bokf	(-0.74%)	55.32		-0.41	vol.  57,369	55.73	54.94		56.58	42.56		15.19	3.81 b	1.97	1.10	3.67	
advfn	orb	-1.40	16.91	17.15	-0.24	309539	17.15	16.7703										
barchart	orb	-1.40%	16.91	17.15	-0.24	286,865	17.15	16.77	17.15	19.38	12.66		22.47	$986.19 m			+0.86	
barrons	orb	1.40%	16.91	17.15	-0.24	302,595	17.15	16.77				58.34 million		$1.00 billion	orb has not issued dividends in more than 1 year.			
bloomberg	orb	-1.399%	16.910	17.150	-0.240	309,539	17.150	16.770		19.38	12.66	58.426mil	22.547	987.988mil			0.750	
boston-com	orb	-1.399%	16.91 usd	17.15	-0.2400	309,539	17.15	16.77	17.15	19.38	12.66	58,426,272						
bostonmerchant	orb	-1.399%	16.91 usd	17.15	-0.2400	309,539	17.15	16.77	17.15	19.38	12.66	58,426,272						
business-insider	orb	-1.399%	16.91 usd	17.15	-0.2400	309,539	17.15	16.77	17.15	19.38	12.66	58,426,272						
chron	orb	-1.399%	16.91 usd	17.15	-0.2400	309,539	17.15	16.77	17.15	19.38	12.66	58,426,272						
cio-com	orb	-1.40%	16.91 usd	17.15	-0.2400	309,539	17.15	16.77	17.15	19.38	12.66	58,426,272	19.66	988m				
cnn-money	orb	-1.40%	16.91	17.15	-0.24	302,595	17.15	16.77	17.15				19.7	$988.0m				
easystockalterts	orb	-1.40%	16.91	17.15	-0.24	309539	17.15	16.77	17.15	19.38	12.66		19.66				0.86	
eresearch-fidelity-com	orb	-1.40%	16.9100	17.1500	-0.2400	309,539	17.1500	16.7703	17.1500	19.3800	12.6600	58,426,000	19.94	$1.00b				
finance-abc7-com	orb	-1.399%	16.91 usd	17.15	-0.2400	309,539	17.15	16.77	17.15	19.38	12.66	58,426,272						
finance-abc7chicago-com	orb	-1.399%	16.91 usd	17.15	-0.2400	309,539	17.15	16.77	17.15	19.38	12.66	58,426,272						
financial-content	orb	-1.399%	16.91 usd	17.15	-0.2400	309,539	17.15	16.77	17.15	19.38	12.66	58,426,272						
finapps-forbes-com	orb	-1.4%	$16.91	17.15	-0.24	309,539	17.15	16.77	17.15	19.38	12.66	58 mil	19.7	988 mil	0.0	0.00	0.86	
finviz	orb	-1.40%	16.91			309,539			17.15	-12.75%	33.57%	58.43m	19.89	988.05m			0.85	
fool	orb	-1.40%	$16.91	$17.15	-0.24	309,539	$17.15	$16.77	$17.15	$19.38	$12.66		19.90	$987.99m				
foxbusiness	orb		$16.91		-0.24	309,722			$17.15									
google-finance	orb	(-1.40%)	16.91	17.15	-0.24	309,539.00	17.15	16.77		19.38	12.66	58.43m	19.82	987.99m			0.85	
howthemarketworks	orb	0.356%	16.91	17.15	0.06	302,595	17.15	16.7703	16.85									
hpcwire	orb	-1.399%	16.91 usd	17.15	-0.2400	309,539	17.15	16.77	17.15	19.38	12.66	58,426,272						
insidestocks	orb	-1.40%	16.91	17.15	-0.24	277436	17.15	16.77					price earnings ratio: 19.64					
investopedia	orb	-1.40 %	$16.91	17.15	-0.24				17.15									
investorguide	orb	-1.40%	16.91	17.15	-0.24		17.15	16.7703		19.38	12.66		19.94	988.0m			0.86	
marketintellisearch	orb	-1.4 %	$16.91	$17.15	-0.24	298.60k	$17.15	$16.77	$17.15			58.43m	20.18	1.00b	0.0 %		0.85	
marketwatch	orb	-1.40%	$16.91	open: 17.15	-0.24	8,241	$17.15	$16.77	$17.15	$19.38	$12.66			$1.00b				
minyanville	orb	-1.399%	16.91 usd	17.15	-0.2400	309,539	17.15	16.77	17.15	19.38	12.66	58,426,272						
msn-money	orb	-1.40%	16.91	17.15	-0.24	309,539	17.15	16.77	17.15	19.38	12.66	58.43 mil	19.66	1 bil			0.85	
nasdaq-com	orb	1.4%	$ 16.91		0.24	309,539	$ 17.15	$ 16.7703	$ 17.15	$ 19.38	$ 12.66	58,426,000	19.66	$ 987,983,660			$ 0.86	
optimum	orb	-1.40%	16.91 ( 4:15 pm edt)	17.15	-0.24	309,539	17.15	16.77	17.15	19.38	12.66	58.43m	19.7	988.0m			0.86	
paidcontent	orb	-1.399%	16.91 usd	17.15	-0.2400	309,539	17.15	16.77	17.15	19.38	12.66	58,426,272						
pc-quote	orb	-1.40%	16.91	17.15	-0.24	309,539	17.15	16.7703	17.15	19.38	12.66	59,255,228	19.94186	1,002,006,000				
personal-wealth-biz	orb	-1.40%	16.91	17.15	-0.24	309,722	17.15	16.7703	17.15	19.38	12.66		19.94			0.00	0.86	
predictwallstreet	orb	-1.40%	16.91		-0.24	309,539												
raymond-james	orb	-1.40	16.91	17.15	-0.24	309,539	17.15	16.77	16.91	19.38	12.66		19.66				0.86	
renewable-energy-world	orb	-1.399%	16.91 usd	17.15	-0.2400	309,539	17.15	16.77	17.15	19.38	12.66	58,426,272						
screamingmedia	orb	-1.40%	$	open: 17.15	-0.24	8,241	$17.15	$16.77	$17.15	$19.38	$12.66			$1.00b				
scroli	orb	%	orb			0												
simple-stock-quotes	orb	-1.40%	last trade: 16.91		change: -0.240								p/e ratio: 19.94					
smartmoney	orb	(-1.40%)	16.91	$17.15	-0.24	309,539	$17.15	$16.77	$17.15	$19.38	$12.66			1,002,000	0.00%	$0.00		
stocknod	orb	-1.399%	16.91 usd	17.15	-0.2400	309,539	17.15	16.77	17.15	19.38	12.66	58,426,272						
stockpickr	orb	-1.40%	$16.91 -0.24 | -1.40%	17.15	-0.24	309.54k	17.15	16.77	17.15	19.38	12.66							
stocksmart	orb	.0 %	$18.19	17.2	0	44,516	18.79	18.12										
stocktwits	orb	-1.40%	16.91		-0.24													
streetinsider-com	orb	1.4%	16.91	$17.15	-0.24	309,539	$17.15	$16.77	$17.15	$19.38	$12.66		19.66				$0.86	
thecramerreport	orb		16.91	17.15	-0.24	309539	17.15	16.7703										
thestree	orb	-1.4%	$16.91	17.15	-0.24	309539	17.15	16.77	17.15	-19.38	12.66	5.8426272e7		1.002010565e9				
tickerspy	orb	-1.40%	$16.91	17.15	-0.24	309,539	17.15	16.77	17.15	19.38	12.66		19.9	1.0b	0.00%	$0.00		
tmx-quotemedia	orb	-1.40%	16.910	17.150	-0.240	309,722	17.150	16.770	17.150	19.380	12.660	58,426,272	19.90	987,988,260			0.86	
updown	orb	-1.40%	$16.91	$17.15	-$0.24	300,977	$17.15	$16.77	$17.15	$19.38	$12.66	58.42b	19.68	$984m			0.87	
wallstreetsurvivor	orb	0.36%	16.91	17.15	0.06	302,595	17.15	16.77		19.38	12.66		19.90	$1b			0.81	
yahoo-finance	orb	1.40%	16.91	17.15	0.24	309,539	17.15	16.77	17.15	19.38	12.66		19.66	987.98m			0.86	
ycharts-com	orb	-0.99%	16.98		-0.17					19.38	12.66		19.74	990.27m	0.00%		0.86	
zacks	orb	(-1.40%)	16.91		-0.24	vol.  309,539	17.15	16.77		19.38	12.66		22.87	1.00 b	0.00	0.00	.75	
advfn	acas	-0.10	9.98	9.94	-0.01	3044497	10.02	9.82										
barchart	acas	-0.10%	9.98	9.94	-0.01	3,044,497	10.02	9.82	9.99	10.85	4.48		14.60	$3.52 b			+2.03	
barrons	acas	0.10%	9.98	9.94	-0.01	3.044m	10.02	9.82				330.90 million		$3.52 billion	acas has not issued dividends in more than 1 year.	$1.07		
bloomberg	acas	-0.100%	9.980	9.940	-0.010	3,044,497	10.020	9.820		10.85	4.48	352.666mil	14.676	3,519.608mil			0.680	
boston-com	acas	-0.1001%	9.980 usd	9.940	-0.0100	3,044,497	10.02	9.820	9.990	10.85	4.480	352,666,136						
bostonmerchant	acas	-0.1001%	9.980 usd	9.940	-0.0100	3,044,497	10.02	9.820	9.990	10.85	4.480	352,666,136						
business-insider	acas	-0.1001%	9.980 usd	9.940	-0.0100	3,044,497	10.02	9.820	9.990	10.85	4.480	352,666,136						
chron	acas	-0.1001%	9.980 usd	9.940	-0.0100	3,044,497	10.02	9.820	9.990	10.85	4.480	352,666,136						
cio-com	acas	-0.10%	9.980 usd	9.940	-0.0100	3,044,497	10.02	9.820	9.990	10.85	4.480	352,666,136	2.780	4b				
cnn-money	acas	-0.10%	9.98	9.97	-0.01	3,044,497	10.02	9.82	9.99				2.8	$3.5b				
easystockalterts	acas	-0.10%	9.98	9.94	-0.01	3044497	10.02	9.82	9.99	10.85	4.48		2.78				3.59	
eresearch-fidelity-com	acas	-0.10%	9.9800	9.9400	-0.0100	3,044,497	10.0200	9.8200	9.9900	10.8500	4.4800	352,666,000	2.81	$3.52b				
finance-abc7-com	acas	-0.1001%	9.980 usd	9.940	-0.0100	3,044,497	10.02	9.820	9.990	10.85	4.480	352,666,136						
finance-abc7chicago-com	acas	-0.1001%	9.980 usd	9.940	-0.0100	3,044,497	10.02	9.820	9.990	10.85	4.480	352,666,136						
financial-content	acas	-0.1001%	9.980 usd	9.940	-0.0100	3,044,497	10.02	9.820	9.990	10.85	4.480	352,666,136						
finapps-forbes-com	acas	-0.1%	$9.98	9.94	-0.01	3,044,497	10.02	9.82	9.99	10.85	4.48	353 mil	2.8	4 bil	0.0	0.00	3.56	
finviz	acas	-0.10%	9.98			3,043,177			9.99	-8.02%	122.77%	352.67m	2.80	3.52b			3.56	
fool	acas	-0.10%	$9.98	$9.94	-0.01	3,044,397	$10.02	$9.82	$9.99	$10.85	$4.48		2.80	$3.52b	42.20%	1.05		
foxbusiness	acas		$9.98		-0.01	3,052,374			$9.99									
google-finance	acas	(-0.10%)	9.98	9.94	-0.01	3.04m	10.02	9.82		10.85	4.48	352.67m	2.81	3.52b			3.56	
howthemarketworks	acas	0.504%	9.98	9.94	0.05	3,009,013	10.02	9.82	9.93									
hpcwire	acas	-0.1001%	9.980 usd	9.940	-0.0100	3,044,497	10.02	9.820	9.990	10.85	4.480	352,666,136						
insidestocks	acas	-0.10%	9.98	9.94	-0.01	3052374	10.02	9.82					price earnings ratio: 15.59					
investopedia	acas	-0.10 %	$9.98	9.94	-0.01				9.99									
investorguide	acas	-0.10%	9.98	9.96	-0.01		10.02	9.82		10.85	4.16		2.80	3.520b			3.573	
marketintellisearch	acas	-0.1 %	$9.98	$9.96	-0.01	3022.50k	$10.02	$9.82	$9.99			352.67m	2.81	3.52b	0.0 %		3.56	
marketwatch	acas	-0.10%	$10.00	open: 9.94	-0.01	31,508	$10.02	$9.82	$9.99	$10.85	$4.48		2.87	$3.52b			3.47	
minyanville	acas	-0.1001%	9.980 usd	9.940	-0.0100	3,044,497	10.02	9.820	9.990	10.85	4.480	352,666,136						
msn-money	acas	-0.10%	9.98	9.94	-0.01	3.04 mil	10.02	9.82	9.99	10.85	4.48	352.67 mil	8.46	3.52 bil			3.56	
nasdaq-com	acas	0.1%	$ 9.98	$ 9.94	0.01	3,044,497	$ 10.02	$ 9.82	$ 9.99	$ 10.85	$ 4.48	352,343,000	4.92	$ 3,516,383,140			$ 2.03	
optimum	acas	-0.10%	9.98 ( 4:30 pm edt)	9.94	-0.01	3,044,497	10.02	9.82	9.99	10.85	4.48	352.67m	2.8	3.5b	42.08	4.20	3.59	
paidcontent	acas	-0.1001%	9.980 usd	9.940	-0.0100	3,044,497	10.02	9.820	9.990	10.85	4.480	352,666,136						
pc-quote	acas	-0.10%	9.98	9.94	-0.01	3,044,497	10.02	9.82	9.99	10.85	4.48	353,019,369	8.4661	3,523,133,000		1.07		
personal-wealth-biz	acas	-0.10%	9.98	9.96	-0.01	3,052,374	10.02	9.82	9.99	10.85	4.16		2.80			0.00	3.573	
predictwallstreet	acas	-0.10%	9.98		-0.01	3,044,497												
raymond-james	acas	-0.10	9.98	9.94	-0.01	3,044,497	10.02	9.82	9.98	10.85	4.48		2.74				3.64	
renewable-energy-world	acas	-0.1001%	9.980 usd	9.940	-0.0100	3,044,497	10.02	9.820	9.990	10.85	4.480	352,666,136						
screamingmedia	acas	-0.10%	$	open: 9.94	-0.01	31,508	$10.02	$9.82	$9.99	$10.85	$4.48		2.87	$3.52b			3.47	
scroli	acas	%	acas			0												
simple-stock-quotes	acas	-0.10%	last trade: 9.98		change: -0.010								p/e ratio: 2.8					
smartmoney	acas	(-0.10%)	9.98	$9.94	-0.01	3,044,497	$10.02	$9.82	$9.99	$10.85	$4.48			3,523,100	0.00%	$1.07		
stocknod	acas	-0.1001%	9.980 usd	9.940	-0.0100	3,044,497	10.02	9.820	9.990	10.85	4.480	352,666,136						
stockpickr	acas	-0.10%	$9.98 -0.01 | -0.10%	9.94	-0.01	3.04m	10.02	9.82	9.99	10.85	4.48							
stocksmart	acas	.0 %	$9.43	7.61	0	383,084	9.86	9.42										
stocktwits	acas	-0.10%	9.98		-0.01													
streetinsider-com	acas	0.1%	9.98	$9.94	-0.01	3,044,497	$10.02	$9.82	$9.99	$10.85	$4.48		2.78				$3.59	
thecramerreport	acas		9.98	9.96	-0.01	3044497	10.02	9.82										
thestree	acas	-0.1%	$9.98	9.99	-0.01	3044397	10.02	9.82	4.48 -10.85									
tickerspy	acas	-0.10%	$9.98	9.94	-0.01	3,044,497	10.02	9.82	9.99	10.85	4.48		8.5	3.4b	0.00%	$1.07		
tmx-quotemedia	acas	-0.10%	9.980	9.940	-0.010	3,052,374	10.020	9.820	9.990	10.850	4.480	352,666,136	2.80	3,519,608,037			3.59	
updown	acas	-0.10%	$9.98	$9.94	-$0.01	3,012,989	$10.02	$9.82	$9.99	$10.85	$4.48	352.66b	2.74	$3.50b			3.65	
wallstreetsurvivor	acas	0.50%	9.98	9.94	0.05	3,009,013	10.02	9.82		10.85	4.79		2.80	$4b			3.02	
yahoo-finance	acas	0.10%	9.98	9.96	0.01	3,044,497	10.02	9.82	9.99	10.85	4.48		2.79	3.52b			3.57	
ycharts-com	acas	-0.10%	9.98		-0.01					10.85	4.48		2.79	3.52b	0.00%		3.58	
zacks	acas	(-0.10%)	9.98		-0.01	vol.  3,044,497	10.02	9.82		10.85	4.48		14.69	3.52 b	0.00	0.00	.68	
advfn	orly	-0.26	66.04	66.22	-0.17	1124755	66.35	65.65										
barchart	orly	-0.26%	66.04	66.22	-0.17	1,116,469	66.35	65.65	66.21	66.52	45.65		20.54	$9.30 b			+2.99	
barrons	orly	0.26%	66.04	66.22	-0.17	1.112m	66.22	65.65				137.87 million		$9.10 billion	orly has not issued dividends in more than 1 year.			
bloomberg	orly	-0.257%	66.040	66.220	-0.170	1,124,755	66.350	65.650		66.52	45.65	137.870mil	20.767	9,104.952mil			3.180	
boston-com	orly	-0.2568%	66.04 usd	66.22	-0.1700	1,123,555	66.35	65.65	66.21	66.52	53.33	137,870,262						
bostonmerchant	orly	-0.2568%	66.04 usd	66.22	-0.1700	1,123,555	66.35	65.65	66.21	66.52	53.33	137,870,262						
business-insider	orly	-0.2568%	66.04 usd	66.22	-0.1700	1,123,555	66.35	65.65	66.21	66.52	53.33	137,870,262						
chron	orly	-0.2568%	66.04 usd	66.22	-0.1700	1,132,869	66.35	65.65	66.21	66.52	53.33	137,870,262						
cio-com	orly	-0.26%	66.04 usd	66.22	-0.1700	1,132,869	66.35	65.65	66.21	66.52	53.33	137,870,262	22.24	9b				
cnn-money	orly	-0.26%	66.04	66.22	-0.17	1,131,415	66.35	65.65	66.21				22.2	$9.1b				
easystockalterts	orly	-0.26%	66.04	66.22	-0.17	1129455	66.35	65.65	66.21	66.52	45.65		22.24				2.97	
eresearch-fidelity-com	orly	-0.26%	66.0400	66.2200	-0.1700	1,134,069	66.3500	65.6500	66.2100	66.5200	45.6500	137,870,000	22.14	$9.13b				
finance-abc7-com	orly	-0.2568%	66.04 usd	66.22	-0.1700	1,123,555	66.35	65.65	66.21	66.52	53.33	137,870,262						
finance-abc7chicago-com	orly	-0.2568%	66.04 usd	66.22	-0.1700	1,123,555	66.35	65.65	66.21	66.52	53.33	137,870,262						
financial-content	orly	-0.2568%	66.04 usd	66.22	-0.1700	1,123,555	66.35	65.65	66.21	66.52	53.33	137,870,262						
finapps-forbes-com	orly	-0.3%	$66.04	66.22	-0.17	1,124,755	66.35	65.65	66.21	66.52	45.65	138 mil	22.1	9 bil	0.0	0.00	2.99	
finviz	orly	-0.26%	66.04			1,124,755			66.21	-0.72%	44.67%	137.87m	22.22	9.13b			2.98	
fool	orly	-0.26%	$66.04	$66.22	-0.17	1,121,439	$66.35	$65.65	$66.21	$66.52	$45.65		22.30	$9.10b				
foxbusiness	orly		$66.04		-0.17	1,160,859			$66.21									
google-finance	orly	(-0.26%)	66.04	66.22	-0.17	1.12m	66.35	65.65		66.52	45.65	137.87m	22.13	9.10b			2.98	
howthemarketworks	orly	0.809%	66.04	66.22	0.53	1,123,555	66.35	65.65	65.51									
hpcwire	orly	-0.2568%	66.04 usd	66.22	-0.1700	1,129,455	66.35	65.65	66.21	66.52	53.33	137,870,262						
insidestocks	orly	-0.26%	66.04	66.22	-0.17	1160622	66.35	65.65					price earnings ratio: 20.70					
investopedia	orly	-0.26 %	$66.04	66.22	-0.17				66.21									
investorguide	orly	-0.17%	66.10	66.23	-0.11		66.35	65.65		63.05	45.65		22.30	9.113b			2.969	
marketintellisearch	orly	-0.26 %	$66.04	$66.22	-0.17	1169.60k	$66.35	$65.65	$66.21			137.87m	22.22	9.13b	0.0 %		2.98	
marketwatch	orly	-0.26%	$66.04	open: 66.22	-0.17	19,411	$66.22	$65.65	$66.21	$66.52	$45.65			$9.10b				
minyanville	orly	-0.2568%	66.04 usd	66.22	-0.1700	1,123,555	66.35	65.65	66.21	66.52	53.33	137,870,262						
msn-money	orly	-0.26%	66.04	66.22	-0.17	1.12 mil	66.35	65.65	66.21	66.52	45.65	137.87 mil	22.24	9.13 bil			2.98	
nasdaq-com	orly	0.26%	$ 66.04	$ 66.22	0.17	1,124,755	$ 66.35	$ 65.65	$ 66.21	$ 66.52	$ 45.65	137,870,000	22.09	$ 9,104,934,800			$ 2.99	
optimum	orly	-0.26%	66.04 ( 4:00 pm edt)	66.22	-0.17	1,123,200	66.35	65.65	66.21	66.52	45.65	137.87m	22.2	9.1b			2.97	
paidcontent	orly	-0.2568%	66.04 usd	66.22	-0.1700	1,123,555	66.35	65.65	66.21	66.52	53.33	137,870,262						
pc-quote	orly	-0.26%	66.04	66.22	-0.17	1,159,969	66.35	65.65	66.21	66.52	45.65	138,224,909	22.29293	9,128,373,000				
personal-wealth-biz	orly	-0.26%	66.04	66.23	-0.17	1,160,859	66.35	65.65	66.21	63.05	45.65		22.30			0.00	2.969	
predictwallstreet	orly	-0.26%	66.04		-0.17	1,124,755												
raymond-james	orly	-0.26	66.04	66.22	-0.17	1,124,755	66.35	65.65	66.04	66.52	45.65		21.65				3.05	
renewable-energy-world	orly	-0.2568%	66.04 usd	66.22	-0.1700	1,123,555	66.35	65.65	66.21	66.52	53.33	137,870,262						
screamingmedia	orly	-0.26%	$	open: 66.22	-0.17	19,766	$66.22	$65.65	$66.21	$66.52	$45.65			$9.10b				
scroli	orly	-0.26%	orly 66.04	66.22	-0.17	997,630	66.35	65.65	66.21	66.52	45.65		22.13				2.98	
simple-stock-quotes	orly	-0.26%	last trade: 66.04		change: -0.170								p/e ratio: 22.3					
smartmoney	orly	(-0.26%)	66.04	$66.22	-0.17	1,124,755	$66.35	$65.65	$66.21	$66.52	$45.65			9,128,400	0.00%	$0.00		
stocknod	orly	-0.2568%	66.04 usd	66.22	-0.1700	1,123,555	66.35	65.65	66.21	66.52	53.33	137,870,262						
stockpickr	orly	-0.26%	$66.04 -0.17 | -0.26%	66.22	-0.17	1.12m	66.35	65.65	66.21	66.52	45.65							
stocksmart	orly	.0 %	$59.5	60.96	0	165,925	60.33	59.44										
stocktwits	orly	-0.26%	66.04		-0.17													
streetinsider-com	orly	0.26%	66.04	$66.22	-0.17	1,123,200	$66.35	$65.65	$66.21	$66.52	$45.65		22.24				$2.97	
thecramerreport	orly		66.04	66.23	-0.17	1131515	66.35	65.65										
thestree	orly	-0.26%	$66.04	66.22	-0.17	1124400	66.35	65.65	66.21	-66.52	45.65	1.37870262e8		9.128390047e9				
tickerspy	orly	-0.26%	$66.04	66.22	-0.17	1,124,400	66.35	65.65	66.21	66.52	45.65		22.3	9.1b	0.00%	$0.00		
tmx-quotemedia	orly	-0.26%	66.040	66.220	-0.170	1,160,859	66.350	65.650	66.210	66.520	45.650	137,870,262	22.30	9,104,952,102			2.97	
updown	orly	-0.26%	$66.04	$66.22	-$0.17	1,121,439	$66.35	$65.65	$66.21	$66.52	$45.65	137.87b	21.75	$9.03b			3.04	
wallstreetsurvivor	orly	0.81%	66.04	66.22	0.53	1,123,200	66.35	65.65		66.52	45.74		22.30	$9b			2.95	
yahoo-finance	orly	0.26%	66.04	66.23	0.17	1,124,755	66.35	65.65	66.21	66.52	45.65		22.24	9.10b			2.97	
ycharts-com	orly	-0.26%	66.04		-0.17					66.52	45.65		22.24	9.30b	0.00%		2.97	
zacks	orly	(-0.26%)	66.04		-0.17	vol.  1,124,755	66.35	65.65		66.52	45.65		20.75	9.13 b	0.00	0.00	3.19	
advfn	mig	0.40	10.01	9.94	0.04	134459	10.01	9.89										
barchart	mig	+0.40%	10.01	9.94	+0.04	134,459	10.01	9.89	9.97	10.60	8.01		9.62	$533.03 m	1.61%	$0.16	+1.09	
barrons	mig	0.40%	10.01	9.94	+0.04	127,989	10.01	9.89				54.29 million		$531.15 million	1.60%	$0.04		
bloomberg	mig	0.401%	10.010	9.940	0.040	134,459	10.010	9.890		10.64	8.10	53.275mil	9.718	533.285mil	1.500	0.040 regular cash	1.030	
boston-com	mig	+0.4012%	10.01 usd	9.940	+0.0400	134,459	10.01	9.890	9.970	10.64	8.100	53,275,204						
bostonmerchant	mig	+0.4012%	10.01 usd	9.940	+0.0400	134,459	10.01	9.890	9.970	10.64	8.100	53,275,204						
business-insider	mig	+0.4012%	10.01 usd	9.940	+0.0400	134,459	10.01	9.890	9.970	10.64	8.100	53,275,204						
chron	mig	+0.4012%	10.01 usd	9.940	+0.0400	134,459	10.01	9.890	9.970	10.64	8.100	53,275,204						
cio-com	mig	+0.40%	10.01 usd	9.940	+0.0400	134,459	10.01	9.890	9.970	10.64	8.100	53,275,204	9.183	533m	1.6	0.16		
cnn-money	mig	+0.40%	10.01	9.94	+0.04	134,459	10.01	9.89	9.97				9.2	$533.3m	1.60%			
easystockalterts	mig	0.40%	10.01	9.94	+0.04	134459	10.01	9.89	9.97	10.64	8.10		9.18				1.09	
eresearch-fidelity-com	mig	0.40%	10.0100	9.9400	0.0400	134,459	10.0100	9.8900	9.9700	10.6400	8.1000	53,275,000	9.15	$531.15m	1.60%	$0.040000		
finance-abc7-com	mig	+0.4012%	10.01 usd	9.940	+0.0400	134,459	10.01	9.890	9.970	10.64	8.100	53,275,204						
finance-abc7chicago-com	mig	+0.4012%	10.01 usd	9.940	+0.0400	134,459	10.01	9.890	9.970	10.64	8.100	53,275,204						
financial-content	mig	+0.4012%	10.01 usd	9.940	+0.0400	134,459	10.01	9.890	9.970	10.64	8.100	53,275,204						
finapps-forbes-com	mig	0.4%	$10.01	9.94	0.04	134,459	10.01	9.89	9.97	10.64	8.10	53 mil	9.2	533 mil	1.6	0.16	1.09	
finviz	mig	0.40%	10.01			134,459			9.97	-5.56%	25.09%	53.28m	9.18	533.33m		0.16	1.09	
fool	mig	+0.40%	$10.01	$9.94	0.04	134,459	$10.01	$9.89	$9.97	$10.64	$8.10		9.10	$533.28m	1.80%	0.16		
foxbusiness	mig		$10.01		+0.04	134,626			$9.97									
google-finance	mig	(0.40%)	10.01	9.94	+0.04	134,459.00	10.01	9.89		10.64	8.10	53.28m	9.21	533.28m	1.60	0.04	1.09	
howthemarketworks	mig	1.009%	10.01	9.94	0.1	127,989	10.01	9.89	9.91									
hpcwire	mig	+0.4012%	10.01 usd	9.940	+0.0400	134,459	10.01	9.890	9.970	10.64	8.100	53,275,204						
insidestocks	mig	+0.40%	10.01	9.94	+0.04	127989	10.01	9.89					price earnings ratio: 9.72					
investopedia	mig	+0.40 %	$10.01	9.94	+0.04				9.97									
investorguide	mig	+0.40%	10.01	9.94	+0.04		10.01	9.89		10.64	8.10		9.24	533.3m			1.079	
marketintellisearch	mig	0.4 %	$10.01	$9.94	0.04	115.00k	$10.01	$9.89	$9.97			53.28m	9.15	0.53b	1.6 %		1.09	
marketwatch	mig	+0.40%	$10.01	open: 9.94	+0.04	5,989	$10.01	$9.89	$9.97	$10.64	$8.10		8.98	$531.15m	1.60%	0.04	1.12	
minyanville	mig	+0.4012%	10.01 usd	9.940	+0.0400	134,459	10.01	9.890	9.970	10.64	8.100	53,275,204						
msn-money	mig	+0.40%	10.01	9.94	+0.04	134,459	10.01	9.89	9.97	10.64	8.10	53.28 mil	9.27	531.15 mil	1.60%	0.16	1.09	
nasdaq-com	mig	0.4%	$ 10.01		0.04	134,459	$ 10.01	$ 9.89	$ 9.97	$ 10.64	$ 8.10	53,275,000	9.18	$ 533,282,750	1.6 %	$0.160000	$ 1.09	
optimum	mig	+0.40%	10.01 ( 4:15 pm edt)	9.94	+0.04	134,459	10.01	9.89	9.97	10.64	8.10	53.28m	9.2	533.3m	1.60	0.16	1.09	
paidcontent	mig	+0.4012%	10.01 usd	9.940	+0.0400	134,459	10.01	9.890	9.970	10.64	8.100	53,275,204						
pc-quote	mig	0.40%	10.01	9.94	0.04	134,459	10.01	9.89	9.97	10.64	8.10	53,062,118	9.23148	531,152,000		0.04		
personal-wealth-biz	mig	+0.40%	10.01	9.94		134,626	10.01	9.89	9.97	10.64	8.10		9.24		1.50	0.15	1.079	
predictwallstreet	mig	+0.40%	10.01		+0.04	134,459												
raymond-james	mig	0.40	10.01	9.94	0.04	134,459	10.01	9.89	10.01	10.64	8.10		9.18				1.09	
renewable-energy-world	mig	+0.4012%	10.01 usd	9.940	+0.0400	134,459	10.01	9.890	9.970	10.64	8.100	53,275,204						
screamingmedia	mig	+0.40%	$	open: 9.94	+0.04	5,989	$10.01	$9.89	$9.97	$10.64	$8.10		8.98	$531.15m	1.60%	0.04	1.12	
scroli	mig	%	mig			0												
simple-stock-quotes	mig	+0.40%	last trade: 10.01		change: 0.040								p/e ratio: 9.24					
smartmoney	mig	(0.40%)	10.01	$9.94	0.04	134,459	$10.01	$9.89	$9.97	$10.64	$8.10			531,200	1.60%	$0.04		
stocknod	mig	+0.4012%	10.01 usd	9.940	+0.0400	134,459	10.01	9.890	9.970	10.64	8.100	53,275,204						
stockpickr	mig	0.40%	$10.01 0.04 | 0.40%	9.94	0.04	134.46k	10.01	9.89	9.97	10.64	8.10							
stocksmart	mig	.0 %	$9.57	10.33	0	23,643	9.91	9.56										
stocktwits	mig	0.30%	10.00		+0.03													
streetinsider-com	mig	0.40%	10.01	$9.94	+0.04	134,459	$10.01	$9.89	$9.97	$10.64	$8.10		9.18				$1.09	
thecramerreport	mig		10.01	9.94	+0.04	134459	10.01	9.89										
thestree	mig	0.4%	$10.01	9.94	0.04	134459	10.01	9.89	9.97	-10.64	8.1	5.3275204e7		5.31153784e8				
tickerspy	mig	0.40%	$10.01	9.94	+0.04	134,459	10.01	9.89	9.97	10.64	8.10		9.2	531.1m	1.60%	$0.04		
tmx-quotemedia	mig	0.40%	10.010	9.940	0.040	134,626	10.010	9.890	9.970	10.640	8.100	53,275,204	9.10	533,284,792	1.605	0.040 usd	1.09	
updown	mig	0.40%	$10.01	$9.94	$0.04	127,989	$10.01	$9.89	$9.97	$10.64	$8.10	53.27b	9.13	$528m			1.09	
wallstreetsurvivor	mig	1.01%	10.01	9.94	0.10	127,989	10.01	9.89		10.64	8.10		9.10	$531m	1.60%	0.13 -	1.10	
yahoo-finance	mig	0.40%	10.01	9.94	0.04	134,459	10.01	9.89	9.97	10.64	8.10		9.28	533.28m	1.60%	0.16	1.08	
ycharts-com	mig	+0.30%	10.00		+0.03					10.64	8.10		9.26	532.50m	1.69%		1.08	
zacks	mig	(0.40%)	10.01		0.04	vol.  134,459	10.01	9.89		10.64	8.10		9.68	531.15 m	1.60	0.16	1.03	
advfn	sbib	-3.23	8.09	8.36	-0.27	517818	8.36	8.07										
barchart	sbib	-3.23%	8.09	8.36	-0.27	537,201	8.36	8.07	8.36	9.35	4.30		116.57	$825.58 m	0.74%	$0.06	+0.07	
barrons	sbib	3.23%	8.09	8.36	-0.27	517,818	8.36	8.07				98.83 million		$854.05 million	0.74%	$0.02		
bloomberg	sbib	-3.230%	8.090	8.360	-0.270	517,818	8.360	8.070		9.37	4.34	102.159mil	115.571	826.463mil	0.741	0.015 regular cash	0.070	
boston-com	sbib	-3.230%	8.090 usd	8.360	-0.2700	517,818	8.360	8.070	8.360	9.370	4.340	102,158,549						
bostonmerchant	sbib	-3.230%	8.090 usd	8.360	-0.2700	517,818	8.360	8.070	8.360	9.370	4.340	102,158,549						
business-insider	sbib	-3.230%	8.090 usd	8.360	-0.2700	517,818	8.360	8.070	8.360	9.370	4.340	102,158,549						
chron	sbib	-3.230%	8.090 usd	8.360	-0.2700	517,818	8.360	8.070	8.360	9.370	4.340	102,158,549						
cio-com	sbib	-3.23%	8.090 usd	8.360	-0.2700	517,818	8.360	8.070	8.360	9.370	4.340	102,158,549	115.57	826m	0.7	0.06		
cnn-money	sbib	-3.23%	8.09	8.36	-0.27	517,818	8.36	8.07	8.36				115.6	$826.5m	0.74%			
easystockalterts	sbib	-3.23%	8.09	8.36	-0.27	517818	8.36	8.07	8.36	9.37	4.34		115.57				0.07	
eresearch-fidelity-com	sbib	-3.23%	8.0900	8.3600	-0.2700	517,818	8.3600	8.0700	8.3600	9.3700	4.3400	102,159,000	119.43	$854.05m	0.72%	$0.015000		
finance-abc7-com	sbib	-3.230%	8.090 usd	8.360	-0.2700	517,818	8.360	8.070	8.360	9.370	4.340	102,158,549						
finance-abc7chicago-com	sbib	-3.230%	8.090 usd	8.360	-0.2700	517,818	8.360	8.070	8.360	9.370	4.340	102,158,549						
financial-content	sbib	-3.230%	8.090 usd	8.360	-0.2700	517,818	8.360	8.070	8.360	9.370	4.340	102,158,549						
finapps-forbes-com	sbib	-3.2%	$8.09	8.36	-0.27	517,818	8.36	8.07	8.36	9.37	4.34	102 mil	115.6	826 mil	0.7	0.06	0.07	
finviz	sbib	-3.23%	8.09			517,818			8.36	-13.47%	88.07%	102.16m	134.83	826.47m		0.06	0.06	
fool	sbib	-3.23%	$8.09	$8.36	-0.27	517,818	$8.36	$8.07	$8.36	$9.37	$4.34		119.40	$826.46m	1.20%	0.06		
foxbusiness	sbib		$8.09		-0.27	518,139			$8.36									
google-finance	sbib	(-3.23%)	8.09	8.36	-0.27	517,818.00	8.36	8.07		9.37	4.34	102.16m	125.68	826.46m	0.74	0.01	0.06	
howthemarketworks	sbib	-0.858%	8.09	8.36	-0.07	496,899	8.36	8.07	8.16									
hpcwire	sbib	-3.230%	8.090 usd	8.360	-0.2700	517,818	8.360	8.070	8.360	9.370	4.340	102,158,549						
insidestocks	sbib	-3.23%	8.09	8.36	-0.27	517818	8.36	8.07										
investopedia	sbib	-3.23 %	$8.09	8.36	-0.27				8.36									
investorguide	sbib	-3.23%	8.09	8.28	-0.27		8.36	8.07		9.37	4.34		124.78	826.5m			0.067	
marketintellisearch	sbib	-3.23 %	$8.09	$8.28	-0.27	490.80k	$8.36	$8.07	$8.36			102.16m	139.33	0.85b	0.72 %		0.06	
marketwatch	sbib	-3.23%	$8.09	open: 8.36	-0.27	18,519	$8.36	$8.07	$8.36	$9.37	$4.34		125.43	$854.05m	0.74%	0.02	0.06	
minyanville	sbib	-3.230%	8.090 usd	8.360	-0.2700	517,818	8.360	8.070	8.360	9.370	4.340	102,158,549						
msn-money	sbib	-3.23%	8.09	8.36	-0.27	517,818	8.36	8.07	8.36	9.37	4.34	102.16 mil	101.13	854.05 mil	0.72%	0.06	0.06	
nasdaq-com	sbib	3.23%	$ 8.09	$ 8.36	0.27	517,818	$ 8.36	$ 8.07	$ 8.36	$ 9.37	$ 4.34	102,159,000	115.57	$ 826,466,310	0.72 %	$0.060000	$ 0.07	
optimum	sbib	-3.23%	8.09 ( 4:30 pm edt)	8.36	-0.27	517,818	8.36	8.07	8.36	9.37	4.34	102.16m	115.6	826.5m	0.74	0.06	0.07	
paidcontent	sbib	-3.230%	8.090 usd	8.360	-0.2700	517,818	8.360	8.070	8.360	9.370	4.340	102,158,549						
pc-quote	sbib	-3.23%	8.09	8.36	-0.27	517,818	8.36	8.07	8.36	9.37	4.34	105,568,504	104.5	854,049,000		0.015		
personal-wealth-biz	sbib	-3.23%	8.09	8.28	-0.27	518,139	8.36	8.07	8.36	9.37	4.34		124.78		0.72	0.06	0.067	
predictwallstreet	sbib	-3.23%	8.09		-0.27	517,818												
raymond-james	sbib	-3.23	8.09	8.36	-0.27	517,818	8.36	8.07	8.09	9.37	4.34		115.57				0.07	
renewable-energy-world	sbib	-3.230%	8.090 usd	8.360	-0.2700	517,818	8.360	8.070	8.360	9.370	4.340	102,158,549						
screamingmedia	sbib	-3.23%	$	open: 8.36	-0.27	18,519	$8.36	$8.07	$8.36	$9.37	$4.34		125.43	$854.05m	0.74%	0.02	0.06	
scroli	sbib	%	sbib			0												
simple-stock-quotes	sbib	-3.23%	last trade: 8.09		change: -0.270								p/e ratio: 124.78					
smartmoney	sbib	(-3.23%)	8.09	$8.36	-0.27	517,818	$8.36	$8.07	$8.36	$9.37	$4.34			854,000	0.72%	$0.02		
stocknod	sbib	-3.230%	8.090 usd	8.360	-0.2700	517,818	8.360	8.070	8.360	9.370	4.340	102,158,549						
stockpickr	sbib	-3.23%	$8.09 -0.27 | -3.23%	8.36	-0.27	517.82k	8.36	8.07	8.36	9.37	4.34							
stocksmart	sbib	.0 %	$8.105	7.07	0	106,015	8.46	8.09										
stocktwits	sbib	-3.11%	8.10		-0.26													
streetinsider-com	sbib	3.23%	8.09	$8.36	-0.27	517,818	$8.36	$8.07	$8.36	$9.37	$4.34		115.57				$0.07	
thecramerreport	sbib		8.09	8.28	-0.27	517818	8.36	8.07										
thestree	sbib	-3.23%	$8.09	8.36	-0.27	517818	8.36	8.07	8.36	-9.37	4.34	1.02158549e8		8.5404547e8				
tickerspy	sbib	-3.23%	$8.09	8.36	-0.27	517,818	8.36	8.07	8.36	9.37	4.34		104.5	853.7m	0.72%	$0.01		
tmx-quotemedia	sbib	-3.23%	8.090	8.360	-0.270	518,139	8.360	8.070	8.360	9.370	4.340	102,158,549	119.40	826,462,661	0.718	0.015 usd	0.07	
updown	sbib	-3.23%	$8.09	$8.36	-$0.27	498,454	$8.36	$8.07	$8.36	$9.37	$4.34	102.15b	129.56	$834m			0.06	
wallstreetsurvivor	sbib	-0.86%	8.09	8.36	-0.07	496,899	8.36	8.07		9.37	4.48		119.40	$854m	0.70%	0.06 -	0.01	
yahoo-finance	sbib	3.23%	8.09	8.28	0.27	517,818	8.36	8.07	8.36	9.37	4.34		120.75	826.46m	0.70%	0.06	0.07	
ycharts-com	sbib	-3.11%	8.10		-0.26					9.37	4.34		101.25	826.61m	0.72%		0.08	
zacks	sbib	(-3.23%)	8.09		-0.27	vol.  517,818	8.36	8.07		9.37	4.34		119.43	854.05 m	0.72	0.06	.07	
advfn	tco	0.23	60.84	60.63	0.14	333430	61.16	60.3										
barchart	tco	+0.23%	60.84	60.63	+0.14	333,430	61.16	60.30	60.70	61.16	34.67		20.48	$3.39 b	2.96%	$1.75	+0.93	
barrons	tco	0.23%	60.84	60.63	+0.14	328,333	61.16	60.30				55.70 million		$5.02 billion	2.88%	$0.44		
bloomberg	tco	0.231%	60.840	60.630	0.140	333,430	61.160	60.300		61.16	35.46	57.627mil	64.723	3,506.029mil	3.141	0.438 regular cash	0.940	
boston-com	tco	+0.2306%	60.84 usd	60.63	+0.1400	333,430	61.16	60.30	60.70	60.80	35.60	55,875,846						
bostonmerchant	tco	+0.2306%	60.84 usd	60.63	+0.1400	333,430	61.16	60.30	60.70	60.80	35.60	55,875,846						
business-insider	tco	+0.2306%	60.84 usd	60.63	+0.1400	333,430	61.16	60.30	60.70	60.80	35.60	55,875,846						
chron	tco	+0.2306%	60.84 usd	60.63	+0.1400	333,430	61.16	60.30	60.70	60.80	35.60	55,875,846						
cio-com	tco	+0.23%	60.84 usd	60.63	+0.1400	333,430	61.16	60.30	60.70	60.80	35.60	55,875,846	64.72	3b	2.9	1.75		
cnn-money	tco	+0.23%	60.84	60.63	+0.14	333,430	61.16	60.30	60.70				64.7	$3.4b	2.88%			
easystockalterts	tco	0.23%	60.84	60.63	+0.14	333430	61.16	60.30	60.70	60.88	35.60		64.72				0.94	
eresearch-fidelity-com	tco	0.23%	60.8400	60.6300	0.1400	333,430	61.1600	60.3000	60.7000	60.8750	35.6000	57,627,000	65.27	$3.50b	2.85%	$0.437500		
finance-abc7-com	tco	+0.2306%	60.84 usd	60.63	+0.1400	333,430	61.16	60.30	60.70	60.80	35.60	55,875,846						
finance-abc7chicago-com	tco	+0.2306%	60.84 usd	60.63	+0.1400	333,430	61.16	60.30	60.70	60.80	35.60	55,875,846						
financial-content	tco	+0.2306%	60.84 usd	60.63	+0.1400	333,430	61.16	60.30	60.70	60.80	35.60	55,875,846						
finapps-forbes-com	tco	0.2%	$60.84	60.63	0.14	333,430	61.16	60.30	60.70	60.87	35.60	58 mil	65.4	4 bil	2.9	1.75	0.93	
finviz	tco	0.23%	60.84			333,430			60.70	0.07%	77.66%	57.63m	65.42	3.51b		1.75	0.93	
fool	tco	+0.23%	$60.84	$60.63	0.14	333,430	$61.16	$60.30	$60.70	$60.88	$35.60		64.60	$3.40b	5.00%	1.75		
foxbusiness	tco		$60.84		+0.14	334,697			$60.70									
google-finance	tco	(0.23%)	60.84	60.63	+0.14	333,430.00	61.16	60.30		61.16	35.60	55.88m	65.16	3.40b	2.88	0.44	0.93	
howthemarketworks	tco	2.77%	60.84	60.63	1.64	328,333	61.16	60.3	59.2									
hpcwire	tco	+0.2306%	60.84 usd	60.63	+0.1400	333,430	61.16	60.30	60.70	60.80	35.60	55,875,846						
insidestocks	tco	+0.23%	60.84	60.63	+0.14	328333	61.16	60.30					price earnings ratio: 21.05					
investopedia	tco	+0.23 %	$60.84	60.63	+0.14				60.70									
investorguide	tco	+0.23%	60.84	60.63	+0.14		61.16	60.30		60.88	35.60		64.99	3.399b			0.934	
marketintellisearch	tco	0.23 %	$60.84	$60.63	0.14	297.30k	$61.16	$60.30	$60.70			57.63m	65.27	3.50b	2.88 %		0.93	
marketwatch	tco	+0.23%	$60.84	open: 60.63	+0.14	6,776	$61.16	$60.30	$60.70	$61.16	$35.60		55.79	$5.02b	2.88%	0.44	1.09	
minyanville	tco	+0.2306%	60.84 usd	60.63	+0.1400	333,430	61.16	60.30	60.70	60.80	35.60	55,875,846						
msn-money	tco	+0.23%	60.84	60.63	+0.14	333,430	61.16	60.30	60.70	60.88	35.60	57.63 mil	64.72	3.5 bil	2.88%	1.75	0.93	
nasdaq-com	tco	0.23%	$ 60.84		0.14	333,430	$ 61.16	$ 60.30	$ 60.70	$ 60.875	$ 35.60	55,876,000	65.42	$ 3,399,495,840	2.88 %	$1.750000	$ 0.93	
optimum	tco	+0.23%	60.84 ( 4:15 pm edt)	60.63	+0.14	333,430	61.16	60.30	60.70	60.88	35.60	55.88m	64.7	3.4b	2.88	1.75	0.94	
paidcontent	tco	+0.2306%	60.84 usd	60.63	+0.1400	333,430	61.16	60.30	60.70	60.80	35.60	55,875,846						
pc-quote	tco	0.23%	60.84	60.63	0.14	333,430	61.16	60.3	60.7	60.88	35.60	57,494,395	64.57447	3,497,959,000		0.4375		
personal-wealth-biz	tco	+0.23%	60.84	60.63		334,697	61.16	60.30	60.70	60.88	35.60		64.99		3.15	1.912	0.934	
predictwallstreet	tco	+0.23%	60.84		+0.14	333,430												
raymond-james	tco	0.23	60.84	60.63	0.14	333,430	61.16	60.30	60.84	60.88	35.60		64.04				0.95	
renewable-energy-world	tco	+0.2306%	60.84 usd	60.63	+0.1400	333,430	61.16	60.30	60.70	60.80	35.60	55,875,846						
screamingmedia	tco	+0.23%	$	open: 60.63	+0.14	6,776	$61.16	$60.30	$60.70	$61.16	$35.60		55.79	$5.02b	2.88%	0.44	1.09	
scroli	tco	%	tco			0												
simple-stock-quotes	tco	+0.23%	last trade: 60.84		change: 0.140								p/e ratio: 64.99					
smartmoney	tco	(0.23%)	60.84	$60.63	0.14	333,430	$61.16	$60.30	$60.70	$60.88	$35.60			3,391,700	2.88%	$0.44		
stocknod	tco	+0.2306%	60.84 usd	60.63	+0.1400	333,430	61.16	60.30	60.70	60.80	35.60	55,875,846						
stockpickr	tco	0.23%	$60.84 0.14 | 0.23%	60.63	0.14	333.43k	61.16	60.30	60.70	60.88	35.60							
stocksmart	tco	.0 %	$58.75	50.7	0	43,506	60.63	58.7										
stocktwits	tco	0.25%	60.85		+0.15													
streetinsider-com	tco	0.23%	60.84	$60.63	+0.14	333,430	$61.16	$60.30	$60.70	$60.88	$35.60		64.72				$0.94	
thecramerreport	tco		60.84	60.63	+0.14	333430	61.16	60.30										
thestree	tco	0.23%	$60.84	60.63	0.14	333430	61.16	60.3	60.7	-60.88	35.6	5.5875846e7		3.391663852e9				
tickerspy	tco	0.23%	$60.84	60.63	+0.14	333,430	61.16	60.30	60.70	60.88	35.60		64.6	3.3b	2.88%	$0.44		
tmx-quotemedia	tco	0.23%	60.840	60.630	0.140	334,697	61.160	60.300	60.700	61.160	35.600	55,875,846	64.60	3,399,486,471	2.876	0.438 usd	0.94	
updown	tco	0.23%	$60.84	$60.63	$0.14	325,933	$61.16	$60.30	$60.70	$60.88	$35.60	55.87b	64.01	$3.30b			0.95	
wallstreetsurvivor	tco	2.77%	60.84	60.63	1.64	328,333	61.16	60.30		60.88	39.38		64.60	$3b	2.90%	1.87 -	0.86	
yahoo-finance	tco	0.23%	60.84	60.63	0.14	333,430	61.16	60.30	60.70	61.16	35.60		65.14	3.40b	2.90%	1.75	0.93	
ycharts-com	tco	+0.25%	60.85		+0.15					60.88	35.60		64.73	3.39b	3.09%		0.94	
zacks	tco	(0.23%)	60.84		0.14	vol.  333,430	61.16	60.30		61.16	35.60		21	3.50 b	2.88	1.75	2.89	
advfn	jnpr	-0.56	31.79	32.12	-0.18	6725157	32.29	31.51										
barchart	jnpr	-0.56%	31.79	32.12	-0.18	6,725,157	32.29	31.51	31.97	45.01	23.88		28.38	$17.01 b			+1.08	
barrons	jnpr	0.56%	31.79	32.12	-0.18	6.716m	32.29	31.51				538.79 million		$17.04 billion	jnpr has not issued dividends in more than 1 year.			
bloomberg	jnpr	-0.563%	31.790	32.120	-0.180	6,725,157	32.290	31.510		45.01	23.88	533.069mil	28.900	16,946.260mil			1.100	
boston-com	jnpr	-0.5630%	31.79 usd	32.12	-0.1800	6,725,157	32.29	31.51	31.97	45.01	23.88	533,069,000						
bostonmerchant	jnpr	-0.5630%	31.79 usd	32.12	-0.1800	6,725,157	32.29	31.51	31.97	45.01	23.88	533,069,000						
business-insider	jnpr	-0.5630%	31.79 usd	32.12	-0.1800	6,725,157	32.29	31.51	31.97	45.01	23.88	533,069,000						
chron	jnpr	-0.5630%	31.79 usd	32.12	-0.1800	6,725,057	32.29	31.51	31.97	45.01	23.88	533,069,000						
cio-com	jnpr	-0.56%	31.79 usd	32.12	-0.1800	6,725,057	32.29	31.51	31.97	45.01	23.88	533,069,000	29.44	17b				
cnn-money	jnpr	-0.56%	31.79	32.12	-0.18	6,725,057	32.29	31.51	31.97				29.4	$16.9b				
easystockalterts	jnpr	-0.56%	31.79	32.12	-0.18	6725057	32.29	31.51	31.97	45.01	23.05		29.44				1.08	
eresearch-fidelity-com	jnpr	-0.56%	31.7900	32.1200	-0.1800	6,725,057	32.2900	31.5100	31.9700	45.0100	23.0500	533,069,000	29.60	$17.04b				
finance-abc7-com	jnpr	-0.5630%	31.79 usd	32.12	-0.1800	6,725,057	32.29	31.51	31.97	45.01	23.88	533,069,000						
finance-abc7chicago-com	jnpr	-0.5630%	31.79 usd	32.12	-0.1800	6,725,057	32.29	31.51	31.97	45.01	23.88	533,069,000						
financial-content	jnpr	-0.5630%	31.79 usd	32.12	-0.1800	6,725,057	32.29	31.51	31.97	45.01	23.88	533,069,000						
finapps-forbes-com	jnpr	-0.6%	$31.79	32.12	-0.18	6,725,057	32.29	31.51	31.97	45.01	23.88	533 mil	29.4	17 bil	0.0	0.00	1.08	
finviz	jnpr	-0.56%	31.79			6,725,057			31.97	-29.37%	37.92%	533.07m	29.60	17.04b			1.08	
fool	jnpr	-0.56%	$31.79	$32.12	-0.18	6,725,057	$32.29	$31.51	$31.97	$45.01	$23.05		29.60	$16.95b				
foxbusiness	jnpr		$31.79		-0.18	6,729,133			$31.97									
google-finance	jnpr	(-0.56%)	31.79	32.12	-0.18	6.73m	32.29	31.51		45.01	23.05	533.07m	29.45	16.95b			1.08	
howthemarketworks	jnpr	0.921%	31.79	32.12	0.29	6,716,245	32.29	31.51	31.5									
hpcwire	jnpr	-0.5630%	31.79 usd	32.12	-0.1800	6,725,057	32.29	31.51	31.97	45.01	23.88	533,069,000						
insidestocks	jnpr	-0.56%	31.79	32.12	-0.18	6722145	32.29	31.51					price earnings ratio: 23.90					
investopedia	jnpr	-0.56 %	$31.79	32.12	-0.18				31.97									
investorguide	jnpr	-0.56%	31.79	32.12	-0.18		32.29	31.51		45.01	22.25		29.33	16.946b			1.09	
marketintellisearch	jnpr	-0.56 %	$31.79	$32.12	-0.18	6342.60k	$32.29	$31.51	$31.97			533.07m	29.60	17.04b	0.0 %		1.08	
marketwatch	jnpr	-0.56%	$31.82	open: 32.12	-0.18	112,909	$32.29	$31.51	$31.97	$45.01	$23.88		29.82	$17.04b			1.07	
minyanville	jnpr	-0.5630%	31.79 usd	32.12	-0.1800	6,725,057	32.29	31.51	31.97	45.01	23.88	533,069,000						
msn-money	jnpr	-0.56%	31.79	32.12	-0.18	6.73 mil	32.29	31.51	31.97	45.01	23.05	533.07 mil	29.17	17.04 bil			1.08	
nasdaq-com	jnpr	0.56%	$ 31.79		0.18	6,725,057	$ 32.29	$ 31.51	$ 31.97	$ 45.01	$ 23.05	533,069,000	29.44	$ 16,946,263,510			$ 1.08	
optimum	jnpr	-0.56%	31.79 ( 4:15 pm edt)	32.12	-0.18	6,722,557	32.29	31.51	31.97	45.01	23.05	533.07m	29.4	16.9b			1.08	
paidcontent	jnpr	-0.5630%	31.79 usd	32.12	-0.1800	6,725,057	32.29	31.51	31.97	45.01	23.88	533,069,000						
pc-quote	jnpr	-0.56%	31.79	32.12	-0.18	6,725,157	32.29	31.51	31.97	45.01	23.05	536,087,355	29.33028	17,042,217,000				
personal-wealth-biz	jnpr	-0.56%	31.79	32.12	-0.18	6,729,133	32.29	31.51	31.97	45.01	22.25		29.33			0.00	1.09	
predictwallstreet	jnpr	-0.84%	31.70		-0.27	5,193,837												
raymond-james	jnpr	-0.56	31.79	32.12	-0.18	6,725,057	32.29	31.51	31.79	45.01	23.88		28.64				1.11	
renewable-energy-world	jnpr	-0.5630%	31.79 usd	32.12	-0.1800	6,725,057	32.29	31.51	31.97	45.01	23.88	533,069,000						
screamingmedia	jnpr	-0.56%	$	open: 32.12	-0.18	112,909	$32.29	$31.51	$31.97	$45.01	$23.88		29.82	$17.04b			1.07	
scroli	jnpr	-0.56%	jnpr 31.79	32.12	-0.18	6,074,002	32.29	31.51	31.97	45.01	23.05		29.45				1.08	
simple-stock-quotes	jnpr	-0.56%	last trade: 31.79		change: -0.180								p/e ratio: 29.33					
smartmoney	jnpr	(-0.56%)	31.79	$32.12	-0.18	6,725,057	$32.29	$31.51	$31.97	$45.01	$23.05			17,042,200	0.00%	$0.00		
stocknod	jnpr	-0.5630%	31.79 usd	32.12	-0.1800	6,725,057	32.29	31.51	31.97	45.01	23.88	533,069,000						
stockpickr	jnpr	-0.56%	$31.79 -0.18 | -0.56%	32.28	-0.18	6.73m	32.29	31.51	31.97	45.01	23.05							
stocksmart	jnpr	.0 %	$33.15	37.09	0	2,220,843	36.87	32.63										
stocktwits	jnpr	-0.56%	31.79		-0.18													
streetinsider-com	jnpr	0.56%	31.79	$32.12	-0.18	6,725,057	$32.29	$31.51	$31.97	$45.01	$23.05		29.44				$1.08	
thecramerreport	jnpr		31.97	31.54	+0.47	7438403	32.11	31.18										
thestree	jnpr	-0.56%	$31.79	32.28	-0.18	6725057	32.29	31.51	31.97	-45.01	23.05	5.33069e8		1.704221593e10				
tickerspy	jnpr	-0.56%	$31.79	32.12	-0.18	6,725,057	32.29	31.51	31.97	45.01	23.05		29.3	17.0b	0.00%	$0.00		
tmx-quotemedia	jnpr	-0.56%	31.790	32.120	-0.180	6,729,133	32.290	31.510	31.970	45.010	23.880	533,069,000	29.60	16,946,263,510			1.08	
updown	jnpr	-0.56%	$31.79	$32.12	-$0.18	6,605,645	$32.29	$31.51	$31.97	$45.01	$23.88	533.06b	28.68	$16.79b			1.11	
wallstreetsurvivor	jnpr	0.92%	31.79	32.12	0.29	6,716,245	32.29	31.51		45.01	25.00		29.60	$17b			1.15	
yahoo-finance	jnpr	0.56%	31.79	32.12	0.18	6,725,057	32.29	31.51	31.97	45.01	23.05		29.17	16.95b			1.09	
ycharts-com	jnpr	-0.56%	31.79		-0.18					45.01	23.88		29.17	17.01b	0.00%		1.09	
zacks	jnpr	(-0.56%)	31.79		-0.18	vol.  6,725,057	32.29	31.51		45.01	22.25		28.8	17.04 b	0.00	0.00	1.11	
advfn	avnw	0.51	3.98	3.95	0.02	372819	4.02	3.8899										
barchart	avnw	+0.51%	3.98	3.92	+0.02	368,501	4.02	3.89	3.96	6.50	3.36		0.00	$240.95 m			-2.69	
barrons	avnw	0.51%	3.98	3.95	+0.02	368,785	4.02	3.89				59.40 million		$238.82 million	avnw has not issued dividends in more than 1 year.			
bloomberg	avnw	0.505%	3.980	3.950	0.020	372,819	4.020	3.890		6.50	3.36	60.615mil		241.248mil			-1.450	
boston-com	avnw	+0.5051%	3.980 usd	3.950	+0.0200	363,969	4.020	3.890	3.960	6.500	3.360	60,614,942						
bostonmerchant	avnw	+0.5051%	3.980 usd	3.950	+0.0200	363,969	4.020	3.890	3.960	6.500	3.360	60,614,942						
business-insider	avnw	+0.5051%	3.980 usd	3.950	+0.0200	363,969	4.020	3.890	3.960	6.500	3.360	60,614,942						
chron	avnw	+0.5051%	3.980 usd	3.950	+0.0200	363,969	4.020	3.890	3.960	6.500	3.360	60,614,942						
cio-com	avnw	+0.51%	3.980 usd	3.950	+0.0200	363,969	4.020	3.890	3.960	6.500	3.360	60,614,942		241m				
cnn-money	avnw	+0.51%today&rsquo;s change	3.98data as of 3:59pm et	3.95	+0.02	369,618	4.02	3.89	3.96				nm	$241.2m				
easystockalterts	avnw	0.51%	3.98	3.95	+0.02	360768	4.02	3.89	3.96	6.50	3.36						-2.50	
eresearch-fidelity-com	avnw	0.51%	3.9800	3.9500	0.0200	372,819	4.0200	3.8899	3.9600	6.5000	3.3600	60,615,000	nm	$240.04m				
finance-abc7-com	avnw	+0.5051%	3.980 usd	3.950	+0.0200	360,768	4.020	3.890	3.960	6.500	3.360	60,614,942						
finance-abc7chicago-com	avnw	+0.5051%	3.980 usd	3.950	+0.0200	360,768	4.020	3.890	3.960	6.500	3.360	60,614,942						
financial-content	avnw	+0.5051%	3.980 usd	3.950	+0.0200	360,768	4.020	3.890	3.960	6.500	3.360	60,614,942						
finapps-forbes-com	avnw	0.5%	$3.98	3.95	0.02	369,618	4.02	3.89	3.96	6.50	3.36	61 mil		241 mil	0.0	0.00	-2.69	
finviz	avnw	0.51%	3.98			369,618			3.96	-38.77%	18.45%	60.61m		240.02m			-2.36	
fool	avnw	+0.51%	$3.98	$3.95	0.02	369,618	$4.02	$3.89	$3.96	$6.50	$3.36		0.00	$241.25m				
foxbusiness	avnw		$3.98		+0.02	379,795			$3.96									
google-finance	avnw	(0.51%)	3.98	3.95	+0.02	369,618.00	4.02	3.89		6.50	3.36	60.61m		241.25m			-2.36	
howthemarketworks	avnw	1.015%	3.98	3.95	0.04	360,768	4.02	3.8899	3.94									
hpcwire	avnw	+0.5051%	3.980 usd	3.950	+0.0200	363,969	4.020	3.890	3.960	6.500	3.360	60,614,942						
insidestocks	avnw	+0.51%	3.98	3.92	+0.02	379605	4.02	3.89					price earnings ratio: 66.33					
investopedia	avnw	+0.51 %	$3.98	3.95	+0.02				3.96									
investorguide	avnw	+0.51%	3.98	3.95	+0.02		4.02	3.8899		6.50	3.36			241.2m			-2.713	
marketintellisearch	avnw	0.51 %	$3.98	$3.95	0.02	374.10k	$4.02	$3.89	$3.96			60.61m	0.00	0.24b	0.0 %		-2.36	
marketwatch	avnw	+0.51%	$3.98	open: 3.95	+0.02	10,820	$4.02	$3.89	$3.96	$6.50	$3.36			$240.04m				
minyanville	avnw	+0.5051%	3.980 usd	3.950	+0.0200	360,768	4.020	3.890	3.960	6.500	3.360	60,614,942						
msn-money	avnw	+0.51%	3.98	3.95	+0.02	369,618	4.02	3.89	3.96	6.50	3.36	60.61 mil	-1.55	240.04 mil			-2.70	
nasdaq-com	avnw	0.51%	$ 3.98	$ 3.95	0.02	369,618	$ 4.02	$ 3.8899	$ 3.96	$ 6.50	$ 3.36	60,615,000		$ 241,247,700			$ -2.69	
optimum	avnw	+0.51%	3.98 ( 4:00 pm edt)	3.95	+0.02	360,768	4.02	3.89	3.96	6.50	3.36	60.61m		241.2m			-2.50	
paidcontent	avnw	+0.5051%	3.980 usd	3.950	+0.0200	360,768	4.020	3.890	3.960	6.500	3.360	60,614,942						
pc-quote	avnw	0.51%	3.98	3.95	0.02	379,605	4.02	3.8899	3.96	6.50	3.36	60,310,402	-1.54688	240,035,000				
personal-wealth-biz	avnw	+0.51%	3.98	3.95		379,795	4.02	3.8899	3.96	6.50	3.36					0.00	-2.713	
predictwallstreet	avnw	+0.51%	3.98		+0.02	369,618												
raymond-james	avnw	0.51	3.98	3.95	0.02	369,618	4.02	3.89	3.98	6.50	3.36						-2.37	
renewable-energy-world	avnw	+0.5051%	3.980 usd	3.950	+0.0200	360,768	4.020	3.890	3.960	6.500	3.360	60,614,942						
screamingmedia	avnw	+0.51%	$	open: 3.95	+0.02	10,820	$4.02	$3.89	$3.96	$6.50	$3.36			$240.04m				
scroli	avnw	%	avnw			0												
simple-stock-quotes	avnw	+0.51%	last trade: 3.98		change: 0.020													
smartmoney	avnw	(0.51%)	3.98	$3.95	0.02	369,618	$4.02	$3.89	$3.96	$6.50	$3.36			240,000	0.00%	$0.00		
stocknod	avnw	+0.5051%	3.980 usd	3.950	+0.0200	360,768	4.020	3.890	3.960	6.500	3.360	60,614,942						
stockpickr	avnw	0.51%	$3.98 0.02 | 0.51%	3.95	0.02	369.62k	4.02	3.89	3.96	6.50	3.36							
stocksmart	avnw	.0 %	$4.415	4.96	0	26,275	4.65	4.4										
stocktwits	avnw	0.51%	3.98		+0.02													
streetinsider-com	avnw	0.51%	3.98	$3.95	+0.02	360,768	$4.02	$3.89	$3.96	$6.50	$3.36						$-2.50	
thecramerreport	avnw		3.98	3.95	+0.02	372819	4.02	3.8899										
thestree	avnw	0.51%	$3.98	3.95	0.02	369618	4.02	3.89	3.96	-6.5	3.36	6.0614942e7		2.4003517e8				
tickerspy	avnw	0.51%	$3.98	3.95	+0.02	369,618	4.02	3.89	3.96	6.50	3.36		-1.5	240.1m	0.00%	$0.00		
tmx-quotemedia	avnw	0.51%	3.980	3.950	0.020	379,795	4.020	3.890	3.960	6.500	3.360	60,614,942		241,247,469			-2.69	
updown	avnw	0.51%	$3.98	$3.95	$0.02	368,785	$4.02	$3.89	$3.96	$6.50	$3.36	60.61b		$239m			-2.71	
wallstreetsurvivor	avnw	1.02%	3.98	3.95	0.04	360,768	4.02	3.89		6.50	3.65			$240m			-2.19	
yahoo-finance	avnw	0.51%	3.98	3.95	0.02	369,618	4.02	3.89	3.96	6.50	3.36			241.24m			-2.71	
ycharts-com	avnw	+0.51%	3.98		+0.02					6.50	3.36			240.95m	0.00%		-2.70	
zacks	avnw	(0.51%)	3.98		0.02	vol.  369,618	4.02	3.89		6.50	3.36			240.04 m	0.00	0.00	-.58	
advfn	ten	-0.29	45.31	45.43	-0.13	894824	45.75	45.24										
barchart	ten	-0.29%	45.31	45.43	-0.13	894,824	45.75	45.24	45.44	46.81	19.29		22.95	$2.73 b			+1.27	
barrons	ten	0.29%	45.31	45.43	-0.13	887,942	45.75	45.24				61.00 million		$2.75 billion	ten has not issued dividends in more than 1 year.	$0.05		
bloomberg	ten	-0.286%	45.310	45.430	-0.130	894,824	45.750	45.240		46.81	19.29	60.458mil	24.760	2,739.342mil			1.830	
boston-com	ten	-0.2861%	45.31 usd	45.43	-0.1300	894,824	45.75	45.24	45.44	46.81	19.29	60,457,773						
bostonmerchant	ten	-0.2861%	45.31 usd	45.43	-0.1300	894,824	45.75	45.24	45.44	46.81	19.29	60,457,773						
business-insider	ten	-0.2861%	45.31 usd	45.43	-0.1300	894,824	45.75	45.24	45.44	46.81	19.29	60,457,773						
chron	ten	-0.2861%	45.31 usd	45.43	-0.1300	894,634	45.75	45.24	45.44	46.81	19.29	60,457,773						
cio-com	ten	-0.29%	45.31 usd	45.43	-0.1300	894,634	45.75	45.24	45.44	46.81	19.29	60,457,773	35.68	3b				
cnn-money	ten	-0.29%	45.31	45.43	-0.13	894,634	45.75	45.24	45.44				35.7	$2.7b				
easystockalterts	ten	-0.29%	45.31	45.43	-0.13	894634	45.75	45.24	45.44	46.81	19.29		35.68				1.27	
eresearch-fidelity-com	ten	-0.29%	45.3100	45.4300	-0.1300	894,634	45.7500	45.2400	45.4400	46.8100	19.2900	60,458,000	35.78	$2.75b				
finance-abc7-com	ten	-0.2861%	45.31 usd	45.43	-0.1300	894,824	45.75	45.24	45.44	46.81	19.29	60,457,773						
finance-abc7chicago-com	ten	-0.2861%	45.31 usd	45.43	-0.1300	894,824	45.75	45.24	45.44	46.81	19.29	60,457,773						
financial-content	ten	-0.2861%	45.31 usd	45.43	-0.1300	894,824	45.75	45.24	45.44	46.81	19.29	60,457,773						
finapps-forbes-com	ten	-0.3%	$45.31	45.43	-0.13	894,824	45.75	45.24	45.44	46.81	19.29	60 mil	35.7	3 bil	0.0	0.00	1.27	
finviz	ten	-0.29%	45.31			894,634			45.44	-3.20%	134.89%	60.46m	35.68	2.74b			1.27	
fool	ten	-0.29%	$45.31	$45.43	-0.13	894,634	$45.75	$45.24	$45.44	$46.81	$19.29		35.80	$2.74b				
foxbusiness	ten		$45.31		-0.13	894,824			$45.44									
google-finance	ten	(-0.29%)	45.31	45.43	-0.13	894,634.00	45.75	45.24		46.81	19.29	60.46m	35.56	2.74b			1.27	
howthemarketworks	ten	2.814%	45.31	45.43	1.24	887,942	45.75	45.24	44.07									
hpcwire	ten	-0.2861%	45.31 usd	45.43	-0.1300	894,634	45.75	45.24	45.44	46.81	19.29	60,457,773						
insidestocks	ten	-0.29%	45.31	45.43	-0.13	887942	45.75	45.24					price earnings ratio: 23.12					
investopedia	ten	-0.29 %	$45.31	45.43	-0.13				45.44									
investorguide	ten	-0.29%	45.31	45.43	-0.13		45.75	45.24		46.81	19.29		35.58	2.739b			1.277	
marketintellisearch	ten	-0.29 %	$45.31	$45.43	-0.13	881.40k	$45.75	$45.24	$45.44			60.46m	35.78	2.75b	0.0 %		1.27	
marketwatch	ten	-0.29%	$45.31	open: 45.43	-0.13	7,332	$45.75	$45.24	$45.44	$46.81	$19.29		35.60	$2.75b			1.27	
minyanville	ten	-0.2861%	45.31 usd	45.43	-0.1300	894,634	45.75	45.24	45.44	46.81	19.29	60,457,773						
msn-money	ten	-0.29%	45.31	45.43	-0.13	894,634	45.75	45.24	45.44	46.81	19.29	60.46 mil	35.68	2.75 bil			1.27	
nasdaq-com	ten	0.29%	$ 45.31		0.13	894,634	$ 45.75	$ 45.24	$ 45.44	$ 46.81	$ 19.29	60,458,000	35.68	$ 2,739,351,980			$ 1.27	
optimum	ten	-0.29%	45.31 ( 4:15 pm edt)	45.43	-0.13	894,634	45.75	45.24	45.44	46.81	19.29	60.46m	35.7	2.7b			1.27	
paidcontent	ten	-0.2861%	45.31 usd	45.43	-0.1300	894,634	45.75	45.24	45.44	46.81	19.29	60,457,773						
pc-quote	ten	-0.29%	45.31	45.43	-0.13	894,634	45.75	45.24	45.44	46.81	19.29	60,631,459	35.77953	2,747,211,000				
personal-wealth-biz	ten	-0.29%	45.31	45.43	-0.13	894,824	45.75	45.24	45.44	46.81	19.29		35.58			0.00	1.277	
predictwallstreet	ten	-0.29%	45.31		-0.13	894,634												
raymond-james	ten	-0.29	45.31	45.43	-0.13	894,634	45.75	45.24	45.31	46.81	19.29		34.33				1.32	
renewable-energy-world	ten	-0.2861%	45.31 usd	45.43	-0.1300	894,634	45.75	45.24	45.44	46.81	19.29	60,457,773						
screamingmedia	ten	-0.29%	$	open: 45.43	-0.13	7,142	$45.75	$45.24	$45.44	$46.81	$19.29		35.60	$2.75b			1.27	
scroli	ten	%	ten			0												
simple-stock-quotes	ten	-0.29%	last trade: 45.31		change: -0.130								p/e ratio: 35.58					
smartmoney	ten	(-0.29%)	45.31	$45.43	-0.13	894,634	$45.75	$45.24	$45.44	$46.81	$19.29			2,747,200	0.00%	$0.05		
stocknod	ten	-0.2861%	45.31 usd	45.43	-0.1300	894,634	45.75	45.24	45.44	46.81	19.29	60,457,773						
stockpickr	ten	-0.29%	$45.31 -0.13 | -0.29%	45.44	-0.13	894.63k	45.75	45.24	45.44	46.81	19.29							
stocksmart	ten	.0 %	$40	41.2	0	80,602	41.72	39.99										
stocktwits	ten	-0.31%	45.30		-0.14													
streetinsider-com	ten	0.29%	45.31	$45.43	-0.13	894,634	$45.75	$45.24	$45.44	$46.81	$19.29		35.68				$1.27	
thecramerreport	ten		45.44	43.99	+1.37	576163	45.53	43.55										
thestree	ten	-0.29%	$45.31	45.44	-0.13	894634	45.75	45.24	45.44	-46.81	19.29	6.0457773e7		2.747201205e9				
tickerspy	ten	-0.29%	$45.31	45.43	-0.13	894,634	45.75	45.24	45.44	46.81	19.29		35.8	2.8b	0.00%	$0.00		
tmx-quotemedia	ten	-0.29%	45.310	45.430	-0.130	894,824	45.750	45.240	45.440	46.810	19.290	60,457,773	35.80	2,739,341,695			1.27	
updown	ten	-0.29%	$45.31	$45.43	-$0.13	887,442	$45.75	$45.24	$45.44	$46.81	$19.29	60.45b	34.19	$2.66b			1.33	
wallstreetsurvivor	ten	2.81%	45.31	45.43	1.24	887,942	45.75	45.24		46.81	23.57		35.80	$3b			0.63	
yahoo-finance	ten	0.29%	45.31	45.43	0.13	894,634	45.75	45.24	45.44	46.81	19.29		35.48	2.74b			1.28	
ycharts-com	ten	+0.00%	45.44		+0.00					46.81	19.29		35.78	2.74b	0.00%		1.27	
zacks	ten	(-0.29%)	45.31		-0.13	vol.  894,634	45.75	45.24		46.81	19.29		23.67	2.75 b	0.00	0.00	1.92	
advfn	shoo	1.80	39.12	38.43	0.69	407205	39.24	38.0										
barchart	shoo	+1.80%	39.12	38.43	+0.69	407,205	39.24	38.00	38.43	39.24	20.20		20.39	$2.47 b			+1.23	
barrons	shoo	1.80%	39.12	38.43	+0.69	406,705	39.24	38.00				42.44 million		$1.63 billion	shoo has not issued dividends in more than 1 year.			
bloomberg	shoo	1.795%	39.120	38.430	0.690	407,205	39.240	38.000		39.24	20.20	42.316mil	21.261	1,655.408mil		0.444 special cash	1.840	
boston-com	shoo	+1.795%	39.12 usd	38.43	+0.6900	407,205	39.24	38.00	38.43	56.29	30.30	42,027,000						
bostonmerchant	shoo	+1.795%	39.12 usd	38.43	+0.6900	407,205	39.24	38.00	38.43	56.29	30.30	42,027,000						
business-insider	shoo	+1.795%	39.12 usd	38.43	+0.6900	407,205	39.24	38.00	38.43	56.29	30.30	42,027,000						
chron	shoo	+1.795%	39.12 usd	38.43	+0.6900	407,205	39.24	38.00	38.43	56.29	30.30	42,027,000						
cio-com	shoo	+1.80%	39.12 usd	38.43	+0.6900	407,205	39.24	38.00	38.43	56.29	30.30	42,027,000	21.26	2b				
cnn-money	shoo	+1.80%	39.12	38.43	+0.69	406,705	39.24	38.00	38.43				21.3	$1.6b				
easystockalterts	shoo	1.80%	39.12	38.43	+0.69	407205	39.24	38.00	38.43	58.01	30.30		21.26				1.84	
eresearch-fidelity-com	shoo	1.80%	39.1200	38.4300	0.6900	407,205	39.2400	38.0000	38.4300	38.8699	20.2000	42,316,000	20.89	$1.63b				
finance-abc7-com	shoo	+1.795%	39.12 usd	38.43	+0.6900	407,205	39.24	38.00	38.43	56.29	30.30	42,027,000						
finance-abc7chicago-com	shoo	+1.795%	39.12 usd	38.43	+0.6900	407,205	39.24	38.00	38.43	56.29	30.30	42,027,000						
financial-content	shoo	+1.795%	39.12 usd	38.43	+0.6900	407,205	39.24	38.00	38.43	56.29	30.30	42,027,000						
finapps-forbes-com	shoo	1.8%	$39.12	38.43	0.69	407,205	39.24	38.00	38.43	38.86	20.20	42 mil	21.3	2 bil	0.0	0.00	1.84	
finviz	shoo	1.80%	39.12			406,705			38.43	0.64%	93.69%	42.32m	21.26	1.66b			1.84	
fool	shoo	+1.80%	$39.12	$38.43	0.69	406,705	$39.24	$38.00	$38.43	$38.87	$20.20		20.90	$1.64b				
foxbusiness	shoo		$39.12		+0.69	407,324			$38.43									
google-finance	shoo	(1.80%)	39.12	38.43	+0.69	406,705.00	39.24	38.00		39.24	20.20	42.32m	21.29	1.66b			1.84	
howthemarketworks	shoo	4.292%	39.12	38.43	1.61	386,820	39.24	38	37.51									
hpcwire	shoo	+1.795%	39.12 usd	38.43	+0.6900	407,205	39.24	38.00	38.43	56.29	30.30	42,027,000						
insidestocks	shoo	+1.80%	39.12	38.43	+0.69	407205	39.24	38.00					price earnings ratio: 21.26					
investopedia	shoo	+1.80 %	$39.12	38.43	+0.69				38.43									
investorguide	shoo	+1.80%	39.12	38.34	+0.69		39.24	38.00		38.87	20.20		20.90	1.655b			1.839	
marketintellisearch	shoo	1.8 %	$39.12	$38.34	0.69	391.30k	$39.24	$38.00	$38.43			42.32m	20.89	1.63b	0.0 %		1.84	
marketwatch	shoo	+1.80%	$38.43	open: 38.43	+0.69	12,818	$39.24	$38.00	$38.43	$58.01	$30.30		21.41	$1.59b			1.83	
minyanville	shoo	+1.795%	39.12 usd	38.43	+0.6900	406,705	39.24	38.00	38.43	56.29	30.30	42,027,000						
msn-money	shoo	+1.80%	39.12	38.43	+0.69	406,705	39.24	38.00	38.43	38.87	20.20	42.32 mil	21.26	1.63 bil			1.84	
nasdaq-com	shoo	1.8%	$ 39.12	$ 38.43	0.69	407,205	$ 39.24	$ 38	$ 38.43	$ 38.8699	$ 20.20	42,027,000	21.26	$ 1,644,096,240			$ 1.84	
optimum	shoo	+1.80%	39.12 ( 4:30 pm edt)	38.43	+0.69	406,705	39.24	38.00	38.43	58.01	30.30	42.03m	21.3	1.6b			1.84	
paidcontent	shoo	+1.795%	39.12 usd	38.43	+0.6900	406,705	39.24	38.00	38.43	56.29	30.30	42,027,000						
pc-quote	shoo	1.80%	39.12	38.43	0.69	407,205	39.24	38.0	38.43	38.87	20.20	41,570,120	20.88587	1,626,223,000		0.44444		
personal-wealth-biz	shoo	+1.80%	39.12	38.34		407,324	39.24	38.00	38.43	38.87	20.20		20.90			0.00	1.839	
predictwallstreet	shoo	+1.80%	39.12		+0.69	406,705												
raymond-james	shoo	1.80	39.12	38.43	0.69	406,705	39.24	38.00	39.12	38.87	20.21		13.87				2.82	
renewable-energy-world	shoo	+1.795%	39.12 usd	38.43	+0.6900	406,705	39.24	38.00	38.43	56.29	30.30	42,027,000						
screamingmedia	shoo	+1.80%	$	open: 38.43	+0.69	12,818	$39.24	$38.00	$38.43	$58.01	$30.30		44.65	$1.63b			0.88	
scroli	shoo	%	shoo			0												
simple-stock-quotes	shoo	+1.80%	last trade: 39.12		change: 0.690								p/e ratio: 20.9					
smartmoney	shoo	(1.80%)	39.12	$38.43	0.69	407,205	$39.24	$38.00	$38.43	$38.87	$20.20			1,615,100	0.00%	$1.00		
stocknod	shoo	+1.795%	39.12 usd	38.43	+0.6900	407,205	39.24	38.00	38.43	56.29	30.30	42,027,000						
stockpickr	shoo	1.80%	$39.12 0.69 | 1.80%	38.43	0.69	406.71k	39.24	38.00	38.43	38.87	20.20							
stocksmart	shoo	.0 %	$35.56	42.06	0	65,844	37.61	35.46										
stocktwits	shoo	1.74%	39.10		+0.67													
streetinsider-com	shoo	1.80%	39.12	$38.43	+0.69	407,205	$39.24	$38.00	$38.43	$58.01	$30.30		21.26				$1.84	
thecramerreport	shoo		38.43	37.82	+0.92	206155	38.60	37.43										
thestree	shoo	1.8%	$39.12	38.43	0.69	406705	39.24	38.0	38.43	-38.87	20.2	4.2027e7		1.61509761e9				
tickerspy	shoo	1.80%	$39.12	38.43	+0.69	406,705	39.24	38.00	38.43	38.87	20.20		20.9	1.6b	0.00%	$0.44		
tmx-quotemedia	shoo	1.80%	39.120	38.430	0.690	407,324	39.240	38.000	38.430	38.870	20.200	42,027,000	20.90	1,644,096,240			1.84	
updown	shoo	1.80%	$39.12	$38.43	$0.69	393,853	$39.24	$38.00	$38.43	$38.87	$20.20	42.31b	13.65	$1.57b			2.81	
wallstreetsurvivor	shoo	4.29%	39.12	38.43	1.61	386,820	39.24	38.00		38.87	22.33		20.90	$2b			1.79	
yahoo-finance	shoo	1.80%	39.12	38.34	0.69	407,205	39.24	38.00	38.43	39.24	20.20		21.27	1.66b			1.84	
ycharts-com	shoo	+1.74%	39.10		+0.67					38.87	20.20		14.17	2.46b	0.00%		2.76	
zacks	shoo	(1.80%)	39.12		0.69	vol.  406,705	39.24	38.00		39.24	20.20		20.89	1.63 b	0.00	0.00	1.84	
advfn	dlb	-2.92	41.89	43.05	-1.26	693692	43.08	41.67										
barchart	dlb	-2.92%	41.89	43.05	-1.26	693,692	43.08	41.67	43.15	70.14	41.44		17.05	$4.69 b			+2.60	
barrons	dlb	2.92%	41.89	43.05	-1.26	693,692	43.08	41.67				115.39 million		$4.82 billion	dlb has not issued dividends in more than 1 year.			
bloomberg	dlb	-2.920%	41.890	43.050	-1.260	693,692	43.080	41.670		70.14	41.44	53.042mil	15.515	4,705.368mil			2.700	
boston-com	dlb	-2.920%	41.89 usd	43.05	-1.260	693,692	43.08	41.67	43.15	70.14	41.44	53,041,905						
bostonmerchant	dlb	-2.920%	41.89 usd	43.05	-1.260	693,692	43.08	41.67	43.15	70.14	41.44	53,041,905						
business-insider	dlb	-2.920%	41.89 usd	43.05	-1.260	693,692	43.08	41.67	43.15	70.14	41.44	53,041,905						
chron	dlb	-2.920%	41.89 usd	43.05	-1.260	693,692	43.08	41.67	43.15	70.14	41.44	53,041,905						
cio-com	dlb	-2.92%	41.89 usd	43.05	-1.260	693,692	43.08	41.67	43.15	70.14	41.44	53,041,905	16.11	2b				
cnn-money	dlb	-2.92%	41.89	43.05	-1.26	693,692	43.08	41.67	43.15				16.1	$2.2b				
easystockalterts	dlb	-2.93%	41.89	43.05	-1.26	693692	43.08	41.67	43.15	70.14	41.44		16.11				2.60	
eresearch-fidelity-com	dlb	-2.92%	41.8900	43.0500	-1.2600	693,692	43.0800	41.6700	43.1500	70.1400	41.4400	111,808,000	16.60	$4.82b				
finance-abc7-com	dlb	-2.920%	41.89 usd	43.05	-1.260	693,692	43.08	41.67	43.15	70.14	41.44	53,041,905						
finance-abc7chicago-com	dlb	-2.920%	41.89 usd	43.05	-1.260	693,692	43.08	41.67	43.15	70.14	41.44	53,041,905						
financial-content	dlb	-2.920%	41.89 usd	43.05	-1.260	693,692	43.08	41.67	43.15	70.14	41.44	53,041,905						
finapps-forbes-com	dlb	-2.9%	$41.89	43.05	-1.26	693,692	43.08	41.67	43.15	70.14	41.44	53 mil	16.1	2 bil	0.0	0.00	2.60	
finviz	dlb	-2.92%	41.89			693,692			43.15	-40.28%	1.09%	111.81m	16.11	4.68b			2.60	
fool	dlb	-2.92%	$41.89	$43.05	-1.26	689,292	$43.08	$41.67	$43.15	$70.14	$41.44		16.60	$4.68b				
foxbusiness	dlb		$41.89		-1.26	695,279			$43.15									
google-finance	dlb	(-2.92%)	41.89	43.05	-1.26	693,692.00	43.08	41.67		70.14	41.44	111.81m	16.09	4.68b			2.60	
howthemarketworks	dlb	-1.342%	41.89	43.05	-0.57	693,692	43.08	41.67	42.46									
hpcwire	dlb	-2.920%	41.89 usd	43.05	-1.260	693,692	43.08	41.67	43.15	70.14	41.44	53,041,905						
insidestocks	dlb	-2.92%	41.89	43.05	-1.26	693692	43.08	41.67					price earnings ratio: 16.11					
investopedia	dlb	-2.92 %	$41.89	43.05	-1.26				43.15									
investorguide	dlb	-2.92%	41.89	43.05	-1.26		43.08	41.67		70.14	44.41		16.62	4.684b			2.597	
marketintellisearch	dlb	-2.92 %	$41.89	$43.05	-1.26	662.10k	$43.08	$41.67	$43.15			111.81m	16.60	4.82b	0.0 %		2.60	
marketwatch	dlb	-2.92%	$41.98	open: 43.05	-1.26	4,400	$43.08	$41.67	$43.15	$70.14	$41.44		15.99	$4.82b			2.62	
minyanville	dlb	-2.920%	41.89 usd	43.05	-1.260	693,692	43.08	41.67	43.15	70.14	41.44	53,041,905						
msn-money	dlb	-2.92%	41.89	43.05	-1.26	693,692	43.08	41.67	43.15	70.14	41.44	111.81 mil	16.11	4.82 bil			2.60	
nasdaq-com	dlb	2.92%	$ 41.89		1.26	693,692	$ 43.08	$ 41.67	$ 43.15	$ 70.14	$ 41.44	53,042,000	16.11	$ 2,221,929,380			$ 2.60	
optimum	dlb	-2.92%	41.89 ( 4:15 pm edt)	43.05	-1.26	693,692	43.08	41.67	43.15	70.14	41.44	53.04m	16.1	2.2b			2.60	
paidcontent	dlb	-2.920%	41.89 usd	43.05	-1.260	693,692	43.08	41.67	43.15	70.14	41.44	53,041,905						
pc-quote	dlb	-2.92%	41.89	43.05	-1.26	693,692	43.08	41.67	43.15	70.14	41.44	54,637,436	16.59615	2,288,762,000				
personal-wealth-biz	dlb	-2.92%	41.89	43.05	-1.26	695,279	43.08	41.67	43.15	70.14	44.41		16.62			0.00	2.597	
predictwallstreet	dlb	-2.92%	41.89		-1.26	693,692												
raymond-james	dlb	-2.92	41.89	43.05	-1.26	693,692	43.08	41.67	41.89	70.14	41.44		15.87				2.64	
renewable-energy-world	dlb	-2.920%	41.89 usd	43.05	-1.260	693,692	43.08	41.67	43.15	70.14	41.44	53,041,905						
screamingmedia	dlb	-2.92%	$	open: 43.05	-1.26	4,400	$43.08	$41.67	$43.15	$70.14	$41.44		15.99	$4.82b			2.62	
scroli	dlb	%	dlb			0												
simple-stock-quotes	dlb	-2.92%	last trade: 41.89		change: -1.260								p/e ratio: 16.62					
smartmoney	dlb	(-2.92%)	41.89	$43.05	-1.26	693,692	$43.08	$41.67	$43.15	$70.14	$41.44			2,288,800	0.00%	$0.00		
stocknod	dlb	-2.920%	41.89 usd	43.05	-1.260	693,692	43.08	41.67	43.15	70.14	41.44	53,041,905						
stockpickr	dlb	-2.92%	$41.89 -1.26 | -2.92%	43.05	-1.26	693.69k	43.08	41.67	43.15	70.14	41.44							
stocksmart	dlb	.0 %	$45.26	66.66	0	42,580	47	45.08										
stocktwits	dlb	-2.94%	41.88		-1.27													
streetinsider-com	dlb	2.92%	41.89	$43.05	-1.26	693,692	$43.08	$41.67	$43.15	$70.14	$41.44		16.11				$2.60	
thecramerreport	dlb		41.89	43.05	-1.26	693692	43.08	41.67										
thestree	dlb	-2.92%	$41.89	43.05	-1.26	693692	43.08	41.67	43.15	-70.14	41.44	1.11807559e8		2.288758201e9				
tickerspy	dlb	-2.92%	$41.89	43.05	-1.26	693,692	43.08	41.67	43.15	70.14	41.44		16.6	4.8b	0.00%	$0.00		
tmx-quotemedia	dlb	-2.92%	41.890	43.050	-1.260	695,279	43.080	41.670	43.150	70.140	41.440	111,807,559	16.60	4,683,618,647			2.60	
updown	dlb	-2.92%	$41.89	$43.05	-$1.26	689,292	$43.08	$41.67	$43.15	$70.14	$41.44	111.80b	16.35	$4.74b			2.64	
wallstreetsurvivor	dlb	-1.34%	41.89	43.05	-0.57	693,692	43.08	41.67		69.69	41.44		16.60	$2b			2.46	
yahoo-finance	dlb	2.92%	41.89	43.05	1.26	693,692	43.08	41.67	43.15	70.14	41.44		16.13	4.68b			2.60	
ycharts-com	dlb	-2.94%	41.88		-1.27					70.14	41.59		16.05	4.69b	0.00%		2.61	
zacks	dlb	(-2.92%)	41.89		-1.26	vol.  693,692	43.08	41.67		70.14	41.44		17.33	4.82 b	0.00	0.00	2.49	
advfn	apol	1.23	47.03	46.47	0.57	2625811	47.41	45.99										
barchart	apol	+1.23%	47.03	46.47	+0.57	2,557,013	47.41	45.99	46.46	53.61	33.75		8.37	$6.64 b			+1.44	
barrons	apol	1.23%	47.03	46.47	+0.57	2.625m	47.41	45.99				152.91 million		$6.40 billion	apol has not issued dividends in more than 1 year.			
bloomberg	apol	1.227%	47.030	46.470	0.570	2,625,811	47.410	45.990		53.61	33.75	137.281mil	9.600	6,661.005mil			4.900	
boston-com	apol	+1.227%	47.03 usd	46.47	+0.5700	2,620,297	47.41	45.99	46.46	53.61	33.75	137,281,000						
bostonmerchant	apol	+1.227%	47.03 usd	46.47	+0.5700	2,620,297	47.41	45.99	46.46	53.61	33.75	137,281,000						
business-insider	apol	+1.227%	47.03 usd	46.47	+0.5700	2,620,297	47.41	45.99	46.46	53.61	33.75	137,281,000						
chron	apol	+1.227%	47.03 usd	46.47	+0.5700	2,620,297	47.41	45.99	46.46	53.61	33.75	137,281,000						
cio-com	apol	+1.23%	47.03 usd	46.47	+0.5700	2,620,297	47.41	45.99	46.46	53.61	33.75	137,281,000	17.75	6b				
cnn-money	apol	+1.23%today&rsquo;s change	47.03data as of 4:00pm et	46.47	+0.57	2,625,165	47.41	45.99	46.46				17.7	$6.6b				
easystockalterts	apol	1.25%	47.04	46.47	+0.58	2510676	47.41	45.99	46.46	53.61	33.75		17.75				2.65	
eresearch-fidelity-com	apol	1.23%	47.0300	46.4700	0.5700	2,625,811	47.4100	45.9900	46.4600	53.6100	33.7500	137,756,000	15.64	$6.40b				
finance-abc7-com	apol	+1.227%	47.03 usd	46.47	+0.5700	2,620,297	47.41	45.99	46.46	53.61	33.75	137,281,000						
finance-abc7chicago-com	apol	+1.227%	47.03 usd	46.47	+0.5700	2,620,297	47.41	45.99	46.46	53.61	33.75	137,281,000						
financial-content	apol	+1.227%	47.03 usd	46.47	+0.5700	2,620,297	47.41	45.99	46.46	53.61	33.75	137,281,000						
finapps-forbes-com	apol	1.2%	$47.03	46.47	0.57	2,625,811	47.41	45.99	46.46	53.61	33.75	138 mil	15.9	6 bil	0.0	0.00	2.95	
finviz	apol	1.23%	47.03			2,625,611			46.46	-12.27%	39.35%	137.76m	15.64	6.40b			2.97	
fool	apol	+1.44%	$47.13	$46.47	0.67	2,155,283	$47.41	$45.99	$46.46	$53.61	$33.75		15.60	$6.49b				
foxbusiness	apol		$47.03		+0.57	2,641,782			$46.46									
google-finance	apol	(1.23%)	47.03	46.47	+0.57	2.63m	47.41	45.99		53.61	33.75	137.76m	15.83	6.48b			2.97	
howthemarketworks	apol	7.669%	47.03	46.47	3.35	2,620,297	47.41	45.99	43.68									
hpcwire	apol	+1.227%	47.03 usd	46.47	+0.5700	2,620,897	47.41	45.99	46.46	53.61	33.75	137,281,000						
insidestocks	apol	+1.23%	47.03	46.47	+0.57	2433573	47.41	45.99					price earnings ratio: 9.01					
investopedia	apol	+1.23 %	$47.03	46.47	+0.57				46.46									
investorguide	apol	+1.23%	47.03	46.53	+0.57		47.41	45.99		53.78	33.75		17.49	6.660b			2.656	
marketintellisearch	apol	1.23 %	$47.03	$46.47	0.57	2603.10k	$47.41	$45.99	$46.46			137.76m	15.64	6.40b	0.0 %		2.97	
marketwatch	apol	+1.23%	$46.96	open: 46.47	+0.57	13,380	$47.41	$45.99	$46.46	$53.61	$33.75		15.39	$6.19b			3.06	
minyanville	apol	+1.227%	47.03 usd	46.47	+0.5700	2,620,297	47.41	45.99	46.46	53.61	33.75	137,281,000						
msn-money	apol	+1.23%	47.03	46.47	+0.57	2.63 mil	47.41	45.99	46.46	53.61	33.75	137.76 mil	15.62	6.4 bil			2.95	
nasdaq-com	apol	1.23%	$ 47.03	$ 46.47	0.57	2,625,811	$ 47.41	$ 45.99	$ 46.46	$ 53.61	$ 33.75	141,128,000	15.94	$ 6,637,249,840			$ 2.95	
optimum	apol	+1.23%	47.03 ( 3:54 pm edt)	46.47	+0.57	2,389,217	47.41	45.99	46.46	53.61	33.75	137.28m	17.7	6.5b			2.65	
paidcontent	apol	+1.227%	47.03 usd	46.47	+0.5700	2,620,297	47.41	45.99	46.46	53.61	33.75	137,281,000						
pc-quote	apol	1.23%	47.03	46.47	0.57	2,641,782	47.41	45.99	46.46	53.61	33.75	135,617,159	15.43522	6,378,075,000				
personal-wealth-biz	apol	+1.23%	47.03	46.53		2,641,582	47.41	45.99	46.46	53.78	33.75		17.49			0.00	2.656	
predictwallstreet	apol	+1.23%	47.03		+0.57	2,625,811												
raymond-james	apol	1.23	47.03	46.47	0.57	2,625,811	47.41	45.99	47.03	53.61	33.75		15.73				2.99	
renewable-energy-world	apol	+1.227%	47.03 usd	46.47	+0.5700	2,620,297	47.41	45.99	46.46	53.61	33.75	137,281,000						
screamingmedia	apol	+1.23%	$	open: 46.47	+0.57	13,980	$47.41	$45.99	$46.46	$53.61	$33.75		37.04	$6.40b			1.27	
scroli	apol	1.23%	apol 47.03	46.47	0.57	2,274,200	47.41	45.99	46.46	53.61	33.75		15.83				2.97	
simple-stock-quotes	apol	+1.23%	last trade: 47.03		change: 0.570								p/e ratio: 17.49					
smartmoney	apol	(1.23%)	47.03	$46.47	0.57	2,625,811	$47.41	$45.99	$46.46	$53.61	$33.75			6,378,100	0.00%	$0.00		
stocknod	apol	+1.227%	47.03 usd	46.47	+0.5700	2,620,297	47.41	45.99	46.46	53.61	33.75	137,281,000						
stockpickr	apol	1.23%	$47.03 0.57 | 1.23%	46.47	0.57	2.63m	47.41	45.99	46.46	53.61	33.75							
stocksmart	apol	.0 %	$42.145	39.76	0	575,266	42.75	40.63										
stocktwits	apol	1.23%	47.03		+0.57													
streetinsider-com	apol	1.25%	47.04	$46.47	+0.58	2,510,676	$47.41	$45.99	$46.46	$53.61	$33.75		17.75				$2.65	
thecramerreport	apol		46.46	45.77	+2.78	6404343	47.72	45.62										
thestree	apol	1.23%	$47.03	46.47	0.57	2625165	47.41	45.99	46.46	-53.61	33.75	1.37756e8		6.37807526e9				
tickerspy	apol	1.23%	$47.03	46.47	+0.57	2,625,811	47.41	45.99	46.46	53.61	33.75		15.4	6.4b	0.00%	$0.00		
tmx-quotemedia	apol	1.23%	47.030	46.470	0.570	2,639,482	47.410	45.990	46.460	53.610	33.750	137,281,000	15.60	6,456,325,430			2.98	
updown	apol	1.23%	$47.03	$46.47	$0.57	2,625,165	$47.41	$45.99	$46.46	$53.61	$33.75	141.60b	17.43	$6.18b			2.67	
wallstreetsurvivor	apol	7.67%	47.03	46.47	3.35	2,619,651	47.41	45.99		53.61	33.75		15.60	$6b			3.62	
yahoo-finance	apol	1.23%	47.03	46.53	0.57	2,625,611	47.41	45.99	46.46	53.61	33.75		17.71	6.66b			2.66	
ycharts-com	apol	+1.23%	47.03		+0.57					53.61	33.75		15.84	6.64b	0.00%		2.97	
zacks	apol	(1.23%)	47.03		0.57	vol.  2,625,811	47.41	45.99		53.61	33.75		8.9	6.56 b	0.00	0.00	5.22	
advfn	petm	0.57	46.03	45.71	0.26	986770	46.6	45.71										
barchart	petm	+0.57%	46.03	45.71	+0.26	986,770	46.60	45.71	45.77	46.60	28.61		20.91	$5.29 b	1.1%	$0.50	+2.17	
barrons	petm	0.57%	46.03	45.71	+0.26	986,175	46.60	45.71				119.40 million		$5.19 billion	1.22%	$0.14		
bloomberg	petm	0.568%	46.030	45.710	0.260	986,770	46.600	45.710		46.60	28.88	113.393mil	21.212	5,219.462mil	1.086	0.140 regular cash	2.170	
boston-com	petm	+0.5681%	46.03 usd	45.71	+0.2600	986,770	46.60	45.71	45.77	46.00	28.88	113,392,630						
bostonmerchant	petm	+0.5681%	46.03 usd	45.71	+0.2600	986,770	46.60	45.71	45.77	46.00	28.88	113,392,630						
business-insider	petm	+0.5681%	46.03 usd	45.71	+0.2600	986,770	46.60	45.71	45.77	46.00	28.88	113,392,630						
chron	petm	+0.5681%	46.03 usd	45.71	+0.2600	986,370	46.60	45.71	45.77	46.00	28.88	113,392,630						
cio-com	petm	+0.57%	46.03 usd	45.71	+0.2600	986,370	46.60	45.71	45.77	46.00	28.88	113,392,630	21.31	5b	1.2	0.56		
cnn-money	petm	+0.57%	46.03	45.71	+0.26	986,175	46.60	45.71	45.77				21.3	$5.2b	1.22%			
easystockalterts	petm	0.57%	46.03	45.71	+0.26	986370	46.60	45.71	45.77	46.01	28.88		21.31				2.16	
eresearch-fidelity-com	petm	0.57%	46.0300	45.7100	0.2600	986,370	46.6000	45.7100	45.7700	46.0100	28.8800	113,393,000	21.09	$5.19b	1.22%	$0.140000		
finance-abc7-com	petm	+0.5681%	46.03 usd	45.71	+0.2600	986,770	46.60	45.71	45.77	46.00	28.88	113,392,630						
finance-abc7chicago-com	petm	+0.5681%	46.03 usd	45.71	+0.2600	986,770	46.60	45.71	45.77	46.00	28.88	113,392,630						
financial-content	petm	+0.5681%	46.03 usd	45.71	+0.2600	986,770	46.60	45.71	45.77	46.00	28.88	113,392,630						
finapps-forbes-com	petm	0.6%	$46.03	45.71	0.26	986,770	46.60	45.71	45.77	46.01	28.88	113 mil	21.2	5 bil	1.2	0.56	2.17	
finviz	petm	0.57%	46.03			986,370			45.77	0.04%	60.90%	113.39m	21.21	5.22b		0.56	2.17	
fool	petm	+0.57%	$46.03	$45.71	0.26	986,370	$46.60	$45.71	$45.77	$46.01	$28.88		21.20	$5.22b	1.50%	0.56		
foxbusiness	petm		$46.03		+0.26	986,870			$45.77									
google-finance	petm	(0.57%)	46.03	45.71	+0.26	986,370.00	46.60	45.71		46.60	28.88	113.39m	21.24	5.22b	1.22	0.14	2.17	
howthemarketworks	petm	1.455%	46.03	45.71	0.66	982,171	46.6	45.71	45.37									
hpcwire	petm	+0.5681%	46.03 usd	45.71	+0.2600	986,370	46.60	45.71	45.77	46.00	28.88	113,392,630						
insidestocks	petm	+0.57%	46.03	45.71	+0.26	986770	46.60	45.71					price earnings ratio: 21.21					
investopedia	petm	+0.57 %	$46.03	45.71	+0.26				45.77									
investorguide	petm	+0.57%	46.03	45.86	+0.26		46.60	45.71		45.98	28.88		21.21	5.219b			2.158	
marketintellisearch	petm	0.57 %	$46.03	$45.86	0.26	949.90k	$46.60	$45.71	$45.77			113.39m	21.09	5.19b	1.22 %		2.17	
marketwatch	petm	+0.57%	$45.77	open: 45.71	+0.26	27,429	$46.60	$45.71	$45.77	$46.60	$28.88		35.67	$5.14b	1.22%	0.14	1.29	
minyanville	petm	+0.5681%	46.03 usd	45.71	+0.2600	986,370	46.60	45.71	45.77	46.00	28.88	113,392,630						
msn-money	petm	+0.57%	46.03	45.71	+0.26	986,370	46.60	45.71	45.77	46.01	28.88	113.39 mil	21.31	5.19 bil	1.22%	0.56	2.17	
nasdaq-com	petm	0.57%	$ 46.03	$ 45.71	0.26	986,370	$ 46.60	$ 45.71	$ 45.77	$ 46.01	$ 28.88	113,393,000	21.21	$ 5,219,479,790	1.09 %	$0.500000	$ 2.17	
optimum	petm	+0.57%	46.03 ( 4:30 pm edt)	45.71	+0.26	986,370	46.60	45.71	45.77	46.01	28.88	113.39m	21.3	5.2b	1.09	0.50	2.16	
paidcontent	petm	+0.5681%	46.03 usd	45.71	+0.2600	986,370	46.60	45.71	45.77	46.00	28.88	113,392,630						
pc-quote	petm	0.57%	46.03	45.71	0.26	986,770	46.6	45.71	45.77	46.01	28.88	112,752,501	21.18981	5,189,998,000		0.14		
personal-wealth-biz	petm	+0.57%	46.03	45.86		986,870	46.60	45.71	45.77	45.98	28.88		21.21		1.09	0.50	2.158	
predictwallstreet	petm	+0.57%	46.03		+0.26	986,370												
raymond-james	petm	0.57	46.03	45.71	0.26	986,370	46.60	45.71	46.03	46.01	28.88		20.92				2.20	
renewable-energy-world	petm	+0.5681%	46.03 usd	45.71	+0.2600	986,370	46.60	45.71	45.77	46.00	28.88	113,392,630						
screamingmedia	petm	+0.57%	$	open: 45.71	+0.26	27,429	$46.60	$45.71	$45.77	$46.60	$28.88		20.87	$5.19b	1.22%	0.14	2.21	
scroli	petm	%	petm			0												
simple-stock-quotes	petm	+0.57%	last trade: 46.03		change: 0.260								p/e ratio: 21.21					
smartmoney	petm	(0.57%)	46.03	$45.71	0.26	986,370	$46.60	$45.71	$45.77	$46.01	$28.88			5,190,000	1.22%	$0.14		
stocknod	petm	+0.5681%	46.03 usd	45.71	+0.2600	986,370	46.60	45.71	45.77	46.00	28.88	113,392,630						
stockpickr	petm	0.57%	$46.03 0.26 | 0.57%	45.71	0.26	986.37k	46.60	45.71	45.77	46.01	28.88							
stocksmart	petm	.0 %	$44.82	40.09	0	167,735	46.01	44.79										
stocktwits	petm	0.66%	46.07		+0.30													
streetinsider-com	petm	0.57%	46.03	$45.71	+0.26	986,370	$46.60	$45.71	$45.77	$46.01	$28.88		21.31				$2.16	
thecramerreport	petm		46.03	45.86	+0.26	986370	46.60	45.71										
thestree	petm	0.57%	$46.03	45.71	0.26	986370	46.6	45.71	45.77	-46.01	28.88	1.1339263e8		5.189980675e9				
tickerspy	petm	0.57%	$46.03	45.71	+0.26	986,370	46.60	45.71	45.77	46.01	28.88		21.2	5.1b	1.22%	$0.14		
tmx-quotemedia	petm	0.57%	46.030	45.710	0.260	986,870	46.600	45.710	45.770	46.010	28.880	113,392,630	21.20	5,219,462,759	1.224	0.140 usd	2.16	
updown	petm	0.57%	$46.03	$45.71	$0.26	958,437	$46.14	$45.71	$45.77	$46.01	$28.88	113.39b	20.75	$5.14b			2.21	
wallstreetsurvivor	petm	1.45%	46.03	45.71	0.66	982,171	46.60	45.71		46.01	28.88		21.20	$5b	1.20%	0.48 -	2.01	
yahoo-finance	petm	0.57%	46.03	45.86	0.26	986,370	46.60	45.71	45.77	46.60	28.88		21.33	5.22b	1.20%	0.56	2.16	
ycharts-com	petm	+0.66%	46.07		+0.30					46.01	28.88		21.33	5.29b	1.19%		2.16	
zacks	petm	(0.57%)	46.03		0.26	vol.  986,370	46.60	45.71		46.60	28.88		21.09	5.19 b	1.09	0.50	2.17	
advfn	mlr	-2.36	18.23	18.59	-0.44	112547	18.59	18.07										
barchart	mlr	-2.36%	18.23	18.59	-0.44	112,547	18.59	18.07	18.67	18.91	11.24		13.26	$214.93 m	2.57%	$0.48	+1.41	
barrons	mlr	2.36%	18.23	18.59	-0.44	111,223	18.59	18.07				12.16 million		$220.83 million	2.63%	$0.12		
bloomberg	mlr	-2.357%	18.230	18.590	-0.440	112,547	18.590	18.070		18.91	11.41	11.828mil	12.929	215.625mil	1.317	0.120 regular cash	1.410	
boston-com	mlr	-2.357%	18.23 usd	18.59	-0.4400	112,547	18.59	18.07	18.67	18.91	11.41	11,828,050						
bostonmerchant	mlr	-2.357%	18.23 usd	18.59	-0.4400	112,547	18.59	18.07	18.67	18.91	11.41	11,828,050						
business-insider	mlr	-2.357%	18.23 usd	18.59	-0.4400	112,547	18.59	18.07	18.67	18.91	11.41	11,828,050						
chron	mlr	-2.357%	18.23 usd	18.59	-0.4400	112,547	18.59	18.07	18.67	18.91	11.41	11,828,050						
cio-com	mlr	-2.36%	18.23 usd	18.59	-0.4400	112,547	18.59	18.07	18.67	18.91	11.41	11,828,050	13.02	216m	2.6	0.48		
cnn-money	mlr	-2.36%	18.23	18.57	-0.44	112,547	18.59	18.07	18.67				13.0	$215.6m	2.63%			
easystockalterts	mlr	-2.37%	18.23	18.59	-0.44	112547	18.59	18.07	18.67	18.91	11.41		13.02				1.40	
eresearch-fidelity-com	mlr	-2.36%	18.2300	18.5900	-0.4400	112,547	18.5900	18.0700	18.6700	18.9100	11.4100	11,828,000	13.34	$220.83m	2.57%	$0.120000		
finance-abc7-com	mlr	-2.357%	18.23 usd	18.59	-0.4400	112,547	18.59	18.07	18.67	18.91	11.41	11,828,050						
finance-abc7chicago-com	mlr	-2.357%	18.23 usd	18.59	-0.4400	112,547	18.59	18.07	18.67	18.91	11.41	11,828,050						
financial-content	mlr	-2.357%	18.23 usd	18.59	-0.4400	112,547	18.59	18.07	18.67	18.91	11.41	11,828,050						
finapps-forbes-com	mlr	-2.4%	$18.23	18.59	-0.44	112,547	18.59	18.07	18.67	18.91	11.41	12 mil	12.9	216 mil	0.7	0.12	1.41	
finviz	mlr	-2.36%	18.23			112,547			18.67	-3.60%	62.24%	11.83m	13.02	215.66m		0.48	1.40	
fool	mlr	-2.36%	$18.23	$18.59	-0.44	111,223	$18.59	$18.07	$18.67	$18.91	$11.41		13.30	$215.63m		0.48		
foxbusiness	mlr		$18.23		-0.44	112,547			$18.67									
google-finance	mlr	(-2.36%)	18.23	18.59	-0.44	112,547.00	18.59	18.07		18.91	11.41	11.83m	12.99	215.63m	2.63	0.12	1.40	
howthemarketworks	mlr	-2.461%	18.23	18.59	-0.46	111,223	18.59	18.07	18.69									
hpcwire	mlr	-2.357%	18.23 usd	18.59	-0.4400	112,547	18.59	18.07	18.67	18.91	11.41	11,828,050						
insidestocks	mlr	-2.36%	18.23	18.59	-0.44	111223	18.59	18.07										
investopedia	mlr	-2.36 %	$18.23	18.59	-0.44				18.67									
investorguide	mlr	-2.36%	18.23	18.59	-0.44		18.59	18.07		17.21	11.41		13.33	215.6m			1.401	
marketintellisearch	mlr	-2.36 %	$18.23	$18.59	-0.44	112.60k	$18.59	$18.07	$18.67			11.83m	13.34	0.22b	2.57 %		1.40	
marketwatch	mlr	-2.36%	$18.23	open: 18.59	-0.44	1,324	$18.59	$18.07	$18.67	$18.91	$11.41		13.04	$220.83m	2.63%	0.12	1.40	
minyanville	mlr	-2.357%	18.23 usd	18.59	-0.4400	112,547	18.59	18.07	18.67	18.91	11.41	11,828,050						
msn-money	mlr	-2.36%	18.23	18.59	-0.44	112,547	18.59	18.07	18.67	18.91	11.41	11.83 mil	13.02	220.83 mil	2.57%	0.48	1.40	
nasdaq-com	mlr	2.36%	$ 18.23		0.44	112,547	$ 18.59	$ 18.07	$ 18.67	$ 18.91	$ 11.41	11,828,000	12.93	$ 215,624,440	0.64 %	$0.120000	$ 1.41	
optimum	mlr	-2.36%	18.23 ( 4:15 pm edt)	18.59	-0.44	112,547	18.59	18.07	18.67	18.91	11.41	11.83m	13.0	215.6m	2.63	0.48	1.40	
paidcontent	mlr	-2.357%	18.23 usd	18.59	-0.4400	112,547	18.59	18.07	18.67	18.91	11.41	11,828,050						
pc-quote	mlr	-2.36%	18.23	18.59	-0.44	112,547	18.59	18.07	18.67	18.91	11.41	12,113,483	13.33571	220,829,000		0.12		
personal-wealth-biz	mlr	-2.36%	18.23	18.59	-0.44	112,547	18.59	18.07	18.67	17.21	11.41		13.33		1.29	0.24	1.401	
predictwallstreet	mlr	-2.36%	18.23		-0.44	112,547												
raymond-james	mlr	-2.36	18.23	18.59	-0.44	112,547	18.59	18.07	18.23	18.91	11.41		12.49				1.46	
renewable-energy-world	mlr	-2.357%	18.23 usd	18.59	-0.4400	112,547	18.59	18.07	18.67	18.91	11.41	11,828,050						
screamingmedia	mlr	-2.36%	$	open: 18.59	-0.44	1,324	$18.59	$18.07	$18.67	$18.91	$11.41		13.04	$220.83m	2.63%	0.12	1.40	
scroli	mlr	%	mlr			0												
simple-stock-quotes	mlr	-2.36%	last trade: 18.23		change: -0.440								p/e ratio: 13.33					
smartmoney	mlr	(-2.36%)	18.23	$18.59	-0.44	112,547	$18.59	$18.07	$18.67	$18.91	$11.41			220,800	2.57%	$0.12		
stocknod	mlr	-2.357%	18.23 usd	18.59	-0.4400	112,547	18.59	18.07	18.67	18.91	11.41	11,828,050						
stockpickr	mlr	-2.36%	$18.23 -0.44 | -2.36%	18.57	-0.44	112.55k	18.59	18.07	18.67	18.91	11.41							
stocksmart	mlr	.0 %	$17.04	14.23	0	2,719	17.19	16.9										
stocktwits	mlr	-2.41%	18.22		-0.45													
streetinsider-com	mlr	2.36%	18.23	$18.59	-0.44	112,547	$18.59	$18.07	$18.67	$18.91	$11.41		13.02				$1.40	
thecramerreport	mlr		18.23	18.59	-0.44	112547	18.59	18.07										
thestree	mlr	-2.36%	$18.23	18.57	-0.44	112547	18.59	18.07	18.67	-18.91	11.41	1.182805e7		2.20829694e8				
tickerspy	mlr	-2.36%	$18.23	18.59	-0.44	112,547	18.59	18.07	18.67	18.91	11.41		13.3	220.6m	2.57%	$0.12		
tmx-quotemedia	mlr	-2.36%	18.230	18.590	-0.440	112,547	18.590	18.070	18.670	18.910	11.410	11,828,050	13.30	215,625,352	2.571	0.120 usd	1.40	
updown	mlr	-2.36%	$18.23	$18.59	-$0.44	111,223	$18.59	$18.07	$18.67	$18.91	$11.41	11.82b	12.75	$221m			1.46	
wallstreetsurvivor	mlr	-2.46%	18.23	18.59	-0.46	111,223	18.59	18.07		18.91	11.41		13.30	$221m	2.60%	0.10 -	0.96	
yahoo-finance	mlr	2.36%	18.23	18.59	0.44	112,547	18.59	18.07	18.67	18.59	11.41		13.01	215.62m	2.60%	0.48	1.40	
ycharts-com	mlr	-2.41%	18.22		-0.45					18.85	11.41		13.01	214.81m	2.87%		1.40	
zacks	mlr	(-2.36%)	18.23		-0.44	vol.  112,547	18.59	18.07		18.91	11.41		13.24	220.83 m	2.57	0.48	1.41	
advfn	lstza	0.98	76.18	75.42	0.74	301700	77.32	74.91										
barchart	lstza	+0.98%	76.18	75.42	+0.74	301,700	77.32	74.91	75.44	81.36	50.77		19.44	$3.74 b			+3.87	
barrons	lstza	0.98%	76.18	75.42	+0.74	301,700	77.32	74.91				49.13 million		$3.74 billion	lstza has not issued dividends in more than 1 year.			
bloomberg	lstza	0.981%	76.180	75.420	0.740	301,700	77.320	74.910		81.36	50.77	49.213mil	19.286	3,963.527mil			3.950	
boston-com	lstza	+0.9809%	76.18 usd	75.42	+0.7400	301,700	77.32	74.91	75.44	81.36	50.77	49,131,696						
bostonmerchant	lstza	+0.9809%	76.18 usd	75.42	+0.7400	301,700	77.32	74.91	75.44	81.36	50.77	49,131,696						
business-insider	lstza	+0.9809%	76.18 usd	75.42	+0.7400	301,700	77.32	74.91	75.44	81.36	50.77	49,131,696						
chron	lstza	+0.9809%	76.18 usd	75.42	+0.7400	301,700	77.32	74.91	75.44	81.36	50.77	49,131,696						
cio-com	lstza	+0.98%	76.18 usd	75.42	+0.7400	301,700	77.32	74.91	75.44	81.36	50.77	49,131,696	146.50	4b				
cnn-money	lstza	+0.98%	76.18	75.40	+0.74	301,700	77.32	74.91	75.44				146.5	$3.7b				
easystockalterts	lstza	0.98%	76.18	75.42	+0.74	301700	77.32	74.91	75.44	81.36	50.77		146.50				0.52	
eresearch-fidelity-com	lstza	0.98%	76.1800	75.4200	0.7400	301,700	77.3200	74.9100	75.4400	81.3550	50.7700	49,213,000	19.49	$3.71b				
finance-abc7-com	lstza	+0.9809%	76.18 usd	75.42	+0.7400	301,700	77.32	74.91	75.44	81.36	50.77	49,131,696						
finance-abc7chicago-com	lstza	+0.9809%	76.18 usd	75.42	+0.7400	301,700	77.32	74.91	75.44	81.36	50.77	49,131,696						
financial-content	lstza	+0.9809%	76.18 usd	75.42	+0.7400	301,700	77.32	74.91	75.44	81.36	50.77	49,131,696						
finapps-forbes-com	lstza	1.0%	$76.18	75.42	0.74	301,700	77.32	74.91	75.44	81.35	50.77	49 mil	19.7	4 bil	0.0	0.00	3.87	
finviz	lstza	0.98%	76.18			301,700			75.44	-6.37%	50.05%	734.73m	19.34	55.97b			3.94	
fool	lstza	+0.98%	$76.18	$75.42	0.74	301,700	$77.32	$74.91	$75.44	$81.36	$50.77		145.10	$55.88b				
foxbusiness	lstza		$76.18		+0.74	301,700			$75.44									
google-finance	lstza	(0.98%)	76.18	75.42	+0.74	301,700.00	77.32	74.91		81.36	50.77	52.17m	19.34	3.97b			3.94	
howthemarketworks	lstza	1.249%	76.18	75.42	0.94	301,600	77.32	74.91	75.24									
hpcwire	lstza	+0.9809%	76.18 usd	75.42	+0.7400	301,700	77.32	74.91	75.44	81.36	50.77	49,131,696						
insidestocks	lstza	+0.98%	76.18	75.42	+0.74	301700	77.32	74.91										
investopedia	lstza	+0.98 %	$76.18	75.42	+0.74				75.44									
investorguide	lstza	+0.98%	76.18	75.42	+0.74		77.32	74.91		80.21	49.77		19.58	3.974b			3.853	
marketintellisearch	lstza	0.98 %	$76.18	$75.42	0.74	299.90k	$77.32	$74.91	$75.44			734.73m	19.15	55.43b	0.0 %		3.94	
marketwatch	lstza	+0.98%	$76.18	open: 75.42	+0.74	6,560	$77.32	$74.91	$75.44	$81.36	$50.77		19.09	$3.74b			3.99	
minyanville	lstza	+0.9809%	76.18 usd	75.42	+0.7400	301,700	77.32	74.91	75.44	81.36	50.77	49,131,696						
msn-money	lstza	+0.98%	76.18	75.42	+0.74	301,700	77.32	74.91	75.44	81.36	50.77	734.73 mil	19.84	21.23 bil			3.94	
nasdaq-com	lstza	0.98%	$ 76.18	$ 75.42	0.74	301,700	$ 77.32	$ 74.91	$ 75.44	$ 81.355	$ 50.77	49,132,000	19.68	$ 3,742,875,760			$ 3.87	
optimum	lstza	+0.98%	76.18 ( 4:30 pm edt)	75.42	+0.74	301,700	77.32	74.91	75.44	81.36	50.77	49.13m	146.5	3.7b			0.52	
paidcontent	lstza	+0.9809%	76.18 usd	75.42	+0.7400	301,700	77.32	74.91	75.44	81.36	50.77	49,131,696						
pc-quote	lstza	0.98%	76.18	75.42	0.74	301,700	77.32	74.91	75.44	81.36	50.77	48,734,953	19.64583	3,712,629,000				
personal-wealth-biz	lstza	+0.98%	76.18	75.42		301,700	77.32	74.91	75.44	80.21	49.77		19.58			0.00	3.853	
predictwallstreet	lstza	+0.98%	76.18		+0.74	301,700												
raymond-james	lstza	0.98	76.18	75.42	0.74	301,700	77.32	74.91	76.18	81.36	50.77		19.05				4.00	
renewable-energy-world	lstza	+0.9809%	76.18 usd	75.42	+0.7400	301,700	77.32	74.91	75.44	81.36	50.77	49,131,696						
screamingmedia	lstza	+0.98%	$	open: 75.42	+0.74	6,560	$77.32	$74.91	$75.44	$81.36	$50.77		19.09	$3.74b			3.99	
scroli	lstza	%	lstza			0												
simple-stock-quotes	lstza	+0.98%	last trade: 76.18		change: 0.740								p/e ratio: 19.58					
smartmoney	lstza	(0.98%)	76.18	$75.42	0.74	301,700	$77.32	$74.91	$75.44	$81.36	$50.77			3,706,500	0.00%	$0.00		
stocknod	lstza	+0.9809%	76.18 usd	75.42	+0.7400	301,700	77.32	74.91	75.44	81.36	50.77	49,131,696						
stockpickr	lstza	0.98%	$76.18 0.74 | 0.98%	75.42	0.74	301.70k	77.32	74.91	75.44	81.36	50.77							
stocksmart	lstza	.0 %	$77.9	66.4	0	54,384	78.9	76.36										
stocktwits	lstza	0.99%	76.19		+0.75													
streetinsider-com	lstza	0.98%	76.18	$75.42	+0.74	301,700	$77.32	$74.91	$75.44	$81.36	$50.77		146.50				$0.52	
thecramerreport	lstza		76.18	75.42	+0.74	301700	77.32	74.91										
thestree	lstza	0.98%	$76.18	75.42	0.74	301700	77.32	74.91	75.44	-81.36	50.77	7.33463465e8		3.706495146e9				
tickerspy	lstza	0.98%	$76.18	75.42	+0.74	301,700	77.32	74.91	75.44	81.36	50.77		19.6	55.3b	0.00%	$0.00		
tmx-quotemedia	lstza	0.98%	76.180	75.420	0.740	301,700	77.320	74.910	75.440	81.355	50.770	49,212,671	145.10	3,749,021,277			0.52	
updown	lstza	0.98%	$76.18	$75.42	$0.74	295,140	$77.32	$74.91	$75.44	$81.36	$50.77	733.46b	5.77	$55.18b			13.09	
wallstreetsurvivor	lstza	1.25%	76.18	75.42	0.94	301,600	77.32	74.91		81.36	53.45		145.10	$4b			0.00	
yahoo-finance	lstza	0.98%	76.18	75.42	0.74	301,700	77.32	74.91	75.44	81.36	50.77		19.77	3.97b			3.85	
ycharts-com	lstza	+0.99%	76.19		+0.75					81.36	50.77		19.69	3.74b	0.00%		3.87	
zacks	lstza	(0.98%)	76.18		0.74	vol.  301,700	77.32	74.91		81.36	49.89		19.49	3.71 b	0.00	0.00	3.87	
advfn	tdy	-0.45	50.74	50.89	-0.23	127710	50.89	50.37										
barchart	tdy	-0.45%	50.74	50.89	-0.23	127,710	50.89	50.37	50.97	53.35	35.34		15.40	$1.86 b			+3.45	
barrons	tdy	0.45%	50.74	50.89	-0.23	123,266	50.89	50.37				36.90 million		$1.87 billion	tdy has not issued dividends in more than 1 year.			
bloomberg	tdy	-0.451%	50.740	50.890	-0.230	127,710	50.890	50.370		53.35	35.34	36.728mil	15.564	1,863.557mil			3.260	
boston-com	tdy	-0.4512%	50.74 usd	50.89	-0.2300	127,710	50.89	50.37	50.97	53.35	35.34	36,727,575						
bostonmerchant	tdy	-0.4512%	50.74 usd	50.89	-0.2300	127,710	50.89	50.37	50.97	53.35	35.34	36,727,575						
business-insider	tdy	-0.4512%	50.74 usd	50.89	-0.2300	127,710	50.89	50.37	50.97	53.35	35.34	36,727,575						
chron	tdy	-0.4512%	50.74 usd	50.89	-0.2300	127,710	50.89	50.37	50.97	53.35	35.34	36,727,575						
cio-com	tdy	-0.45%	50.74 usd	50.89	-0.2300	127,710	50.89	50.37	50.97	53.35	35.34	36,727,575	14.75	2b				
cnn-money	tdy	-0.45%	50.74	50.89	-0.23	127,710	50.89	50.37	50.97				14.8	$1.9b				
easystockalterts	tdy	-0.45%	50.74	50.89	-0.23	127710	50.89	50.37	50.97	53.35	35.34		14.75				3.44	
eresearch-fidelity-com	tdy	-0.45%	50.7400	50.8900	-0.2300	127,710	50.8900	50.3700	50.9700	53.3500	35.3400	36,728,000	14.82	$1.87b				
finance-abc7-com	tdy	-0.4512%	50.74 usd	50.89	-0.2300	127,710	50.89	50.37	50.97	53.35	35.34	36,727,575						
finance-abc7chicago-com	tdy	-0.4512%	50.74 usd	50.89	-0.2300	127,710	50.89	50.37	50.97	53.35	35.34	36,727,575						
financial-content	tdy	-0.4512%	50.74 usd	50.89	-0.2300	127,710	50.89	50.37	50.97	53.35	35.34	36,727,575						
finapps-forbes-com	tdy	-0.4%	$50.74	50.89	-0.23	127,710	50.89	50.37	50.97	53.35	35.34	37 mil	14.7	2 bil	0.0	0.00	3.45	
finviz	tdy	-0.45%	50.74			127,710			50.97	-4.89%	43.58%	36.73m	14.75	1.86b			3.44	
fool	tdy	-0.45%	$50.74	$50.89	-0.23	127,710	$50.89	$50.37	$50.97	$53.35	$35.34		14.80	$1.86b				
foxbusiness	tdy		$50.74		-0.23	129,114			$50.97									
google-finance	tdy	(-0.45%)	50.74	50.89	-0.23	127,710.00	50.89	50.37		53.35	35.34	36.73m	14.76	1.86b			3.44	
howthemarketworks	tdy	0.755%	50.74	50.89	0.38	123,266	50.89	50.37	50.36									
hpcwire	tdy	-0.4512%	50.74 usd	50.89	-0.2300	127,710	50.89	50.37	50.97	53.35	35.34	36,727,575						
insidestocks	tdy	-0.45%	50.74	50.89	-0.23	124555	50.89	50.37					price earnings ratio: 14.71					
investopedia	tdy	-0.45 %	$50.74	50.89	-0.23				50.97									
investorguide	tdy	-0.45%	50.74	50.89	-0.23		50.89	50.37		53.35	35.34		14.81	1.864b			3.442	
marketintellisearch	tdy	-0.45 %	$50.74	$50.89	-0.23	112.30k	$50.89	$50.37	$50.97			36.73m	14.82	1.87b	0.0 %		3.44	
marketwatch	tdy	-0.45%	$50.74	open: 50.89	-0.23	4,099	$50.89	$50.37	$50.97	$53.35	$35.34		15.78	$1.87b			3.22	
minyanville	tdy	-0.4512%	50.74 usd	50.89	-0.2300	127,710	50.89	50.37	50.97	53.35	35.34	36,727,575						
msn-money	tdy	-0.45%	50.74	50.89	-0.23	127,710	50.89	50.37	50.97	53.35	35.34	36.73 mil	14.75	1.87 bil			3.44	
nasdaq-com	tdy	0.45%	$ 50.74		0.23	127,710	$ 50.89	$ 50.37	$ 50.97	$ 53.35	$ 35.34	36,728,000	14.71	$ 1,863,578,720			$ 3.45	
optimum	tdy	-0.45%	50.74 ( 4:15 pm edt)	50.89	-0.23	127,710	50.89	50.37	50.97	53.35	35.34	36.73m	14.7	1.9b			3.44	
paidcontent	tdy	-0.4512%	50.74 usd	50.89	-0.2300	127,710	50.89	50.37	50.97	53.35	35.34	36,727,575						
pc-quote	tdy	-0.45%	50.74	50.89	-0.23	127,710	50.89	50.37	50.97	53.35	35.34	36,894,486	14.81686	1,872,026,000				
personal-wealth-biz	tdy	-0.45%	50.74	50.89	-0.23	129,114	50.89	50.37	50.97	53.35	35.34		14.81			0.00	3.442	
predictwallstreet	tdy	-0.45%	50.74		-0.23	127,710												
raymond-james	tdy	-0.45	50.74	50.89	-0.23	127,710	50.89	50.37	50.74	53.35	35.34		14.46				3.51	
renewable-energy-world	tdy	-0.4512%	50.74 usd	50.89	-0.2300	127,710	50.89	50.37	50.97	53.35	35.34	36,727,575						
screamingmedia	tdy	-0.45%	$	open: 50.89	-0.23	4,099	$50.89	$50.37	$50.97	$53.35	$35.34		15.78	$1.87b			3.22	
scroli	tdy	%	tdy			0												
simple-stock-quotes	tdy	-0.45%	last trade: 50.74		change: -0.230								p/e ratio: 14.81					
smartmoney	tdy	(-0.45%)	50.74	$50.89	-0.23	127,710	$50.89	$50.37	$50.97	$53.35	$35.34			1,872,000	0.00%	$0.00		
stocknod	tdy	-0.4512%	50.74 usd	50.89	-0.2300	127,710	50.89	50.37	50.97	53.35	35.34	36,727,575						
stockpickr	tdy	-0.45%	$50.74 -0.23 | -0.45%	50.89	-0.23	127.71k	50.89	50.37	50.97	53.35	35.34							
stocksmart	tdy	.0 %	$47.67	44.24	0	22,907	48.94	47.64										
stocktwits	tdy	-0.51%	50.71		-0.26													
streetinsider-com	tdy	0.45%	50.74	$50.89	-0.23	127,710	$50.89	$50.37	$50.97	$53.35	$35.34		14.75				$3.44	
thecramerreport	tdy		50.74	50.89	-0.23	127710	50.89	50.37										
thestree	tdy	-0.45%	$50.74	50.89	-0.23	127710	50.89	50.37	50.97	-53.35	35.34	3.6727575e7		1.872004498e9				
tickerspy	tdy	-0.45%	$50.74	50.89	-0.23	127,710	50.89	50.37	50.97	53.35	35.34		14.8	1.8b	0.00%	$0.00		
tmx-quotemedia	tdy	-0.45%	50.740	50.890	-0.230	129,114	50.890	50.370	50.970	53.350	35.340	36,727,575	14.80	1,863,557,156			3.45	
updown	tdy	-0.45%	$50.74	$50.89	-$0.23	123,266	$50.89	$50.37	$50.97	$53.35	$35.34	36.72b	14.50	$1.85b			3.51	
wallstreetsurvivor	tdy	0.75%	50.74	50.89	0.38	123,266	50.89	50.37		53.35	35.34		14.80	$2b			3.27	
yahoo-finance	tdy	0.45%	50.74	50.89	0.23	127,710	50.89	50.37	50.97	53.35	35.34		14.74	1.86b			3.44	
ycharts-com	tdy	-0.51%	50.71		-0.26					53.35	35.34		14.70	1.86b	0.00%		3.45	
zacks	tdy	(-0.45%)	50.74		-0.23	vol.  127,710	50.89	50.37		53.35	35.34		15.59	1.87 b	0.00	0.00	3.27	
advfn	bkmu	2.99	3.79	3.68	0.11	107169	3.81	3.67										
barchart	bkmu	+2.99%	3.79	3.71	+0.11	110,541	3.81	3.67	3.68	6.13	3.52		0.00	$173.51 m	1.09%	$0.04	-1.62	
barrons	bkmu	2.99%	3.79	3.68	+0.11	99,063	3.81	3.67				45.57 million		$169.24 million	1.06%	$0.01		
bloomberg	bkmu	2.989%	3.790	3.680	0.110	107,169	3.810	3.670		6.25	3.52	45.990mil		174.302mil	2.660	0.010 regular cash	-0.440	
boston-com	bkmu	+2.989%	3.790 usd	3.680	+0.1100	107,169	3.810	3.670	3.680	6.250	3.520	45,989,845						
bostonmerchant	bkmu	+2.989%	3.790 usd	3.680	+0.1100	107,169	3.810	3.670	3.680	6.250	3.520	45,989,845						
business-insider	bkmu	+2.989%	3.790 usd	3.680	+0.1100	107,169	3.810	3.670	3.680	6.250	3.520	45,989,845						
chron	bkmu	+2.989%	3.790 usd	3.680	+0.1100	107,169	3.810	3.670	3.680	6.250	3.520	45,989,845						
cio-com	bkmu	+2.99%	3.790 usd	3.680	+0.1100	107,169	3.810	3.670	3.680	6.250	3.520	45,989,845		174m	1.1	0.04		
cnn-money	bkmu	+2.99%today&rsquo;s change	3.79data as of 3:59pm et	3.68	+0.11	99,063	3.81	3.67	3.68				nm	$173.5m	1.06%			
easystockalterts	bkmu	2.99%	3.79	3.68	+0.11	107169	3.81	3.67	3.68	6.25	3.52						-1.61	
eresearch-fidelity-com	bkmu	2.99%	3.7900	3.6800	0.1100	107,169	3.8100	3.6700	3.6800	6.2500	3.5200	45,990,000	nm	$169.24m	1.09%	$0.010000		
finance-abc7-com	bkmu	+2.989%	3.790 usd	3.680	+0.1100	99,212	3.810	3.670	3.680	6.250	3.520	45,989,845						
finance-abc7chicago-com	bkmu	+2.989%	3.790 usd	3.680	+0.1100	99,212	3.810	3.670	3.680	6.250	3.520	45,989,845						
financial-content	bkmu	+2.989%	3.790 usd	3.680	+0.1100	99,212	3.810	3.670	3.680	6.250	3.520	45,989,845						
finapps-forbes-com	bkmu	3.0%	$3.79	3.68	0.11	101,912	3.81	3.67	3.68	6.25	3.52	46 mil		174 mil	1.1	0.04	-1.62	
finviz	bkmu	2.99%	3.79			101,492			3.68	-38.16%	7.67%	45.99m		169.24m		0.04	-1.62	
fool	bkmu	+2.99%	$3.79	$3.68	0.11	99,063	$3.81	$3.67	$3.68	$6.25	$3.52		0.00	$174.30m	4.30%	0.04		
foxbusiness	bkmu		$3.79		+0.11	107,313			$3.68									
google-finance	bkmu	(2.99%)	3.79	3.68	+0.11	101,492.00	3.81	3.67		6.25	3.52	45.99m		174.30m	1.06	0.01	-1.62	
howthemarketworks	bkmu	3.27%	3.79	3.68	0.12	96,363	3.81	3.67	3.67									
hpcwire	bkmu	+2.989%	3.790 usd	3.680	+0.1100	107,169	3.810	3.670	3.680	6.250	3.520	45,989,845						
insidestocks	bkmu	+2.99%	3.79	3.71	+0.11	107169	3.81	3.67										
investopedia	bkmu	+2.99 %	$3.79	3.68	+0.11				3.68									
investorguide	bkmu	+2.72%	3.78	3.67	+0.10		3.68	3.68		6.74	3.60			173.8m			-1.619	
marketintellisearch	bkmu	2.99 %	$3.79	$3.67	0.11	97.30k	$3.81	$3.67	$3.68			45.99m	0.00	0.17b	1.09 %		-1.62	
marketwatch	bkmu	+2.99%	$3.79	open: 3.68	+0.11	7,686	$3.81	$3.67	$3.68	$6.25	$3.52			$169.24m	1.06%	0.01		
minyanville	bkmu	+2.989%	3.790 usd	3.680	+0.1100	98,792	3.810	3.670	3.680	6.250	3.520	45,989,845						
msn-money	bkmu	+2.99%	3.79	3.68	+0.11	101,492	3.81	3.67	3.68	6.25	3.52	45.99 mil	-2.34	169.24 mil	1.09%	0.04	-1.62	
nasdaq-com	bkmu	2.99%	$ 3.79	$ 3.68	0.11	101,492	$ 3.81	$ 3.67	$ 3.68	$ 6.25	$ 3.52	45,990,000		$ 174,302,100	1.09 %	$0.040000	$ -1.62	
optimum	bkmu	+2.99%	3.79 ( 4:00 pm edt)	3.68	+0.11	96,363	3.81	3.67	3.68	6.25	3.52	45.99m		174.3m	1.06	0.04	-1.61	
paidcontent	bkmu	+2.989%	3.790 usd	3.680	+0.1100	98,792	3.810	3.670	3.680	6.250	3.520	45,989,845						
pc-quote	bkmu	2.99%	3.79	3.68	0.11	107,169	3.81	3.67	3.68	6.25	3.52	44,655,198	-2.2716	169,243,000		0.01		
personal-wealth-biz	bkmu	+2.99%	3.79	3.67		107,313	3.81	3.67	3.68	6.74	3.60				2.72	0.10	-1.619	
predictwallstreet	bkmu	+2.99%	3.79		+0.11	101,492												
raymond-james	bkmu	2.99	3.79	3.68	0.11	101,492	3.81	3.67	3.79	6.25	3.52						-1.62	
renewable-energy-world	bkmu	+2.989%	3.790 usd	3.680	+0.1100	98,792	3.810	3.670	3.680	6.250	3.520	45,989,845						
screamingmedia	bkmu	+2.99%	$	open: 3.68	+0.11	7,686	$3.81	$3.67	$3.68	$6.25	$3.52			$169.24m	1.06%	0.01		
scroli	bkmu	%	bkmu			0												
simple-stock-quotes	bkmu	+2.99%	last trade: 3.79		change: 0.110													
smartmoney	bkmu	(2.99%)	3.79	$3.68	0.11	101,492	$3.81	$3.67	$3.68	$6.25	$3.52			169,200	1.09%	$0.01		
stocknod	bkmu	+2.989%	3.790 usd	3.680	+0.1100	98,792	3.810	3.670	3.680	6.250	3.520	45,989,845						
stockpickr	bkmu	2.99%	$3.79 0.11 | 2.99%	3.68	0.11	101.49k	3.81	3.67	3.68	6.25	3.52							
stocksmart	bkmu	.0 %	$3.85	4.8	0	12,005	4	3.83										
stocktwits	bkmu	3.26%	3.80		+0.12													
streetinsider-com	bkmu	2.99%	3.79	$3.68	+0.11	107,169	$3.81	$3.67	$3.68	$6.25	$3.52						$-1.61	
thecramerreport	bkmu		3.79	3.67	+0.11	107169	3.81	3.67										
thestree	bkmu	2.99%	$3.79	3.68	0.11	101492	3.81	3.67	3.68	-6.25	3.52	4.5989845e7		1.6924263e8				
tickerspy	bkmu	2.99%	$3.79	3.68	+0.11	101,912	3.81	3.67	3.68	6.25	3.52		-2.3	168.6m	1.09%	$0.01		
tmx-quotemedia	bkmu	2.99%	3.790	3.680	0.110	107,313	3.810	3.670	3.680	6.250	3.520	45,989,845		174,301,513	1.087	0.010 usd	-1.61	
updown	bkmu	2.99%	$3.79	$3.68	$0.11	99,063	$3.81	$3.67	$3.68	$6.25	$3.52	45.99b		$169m			-1.62	
wallstreetsurvivor	bkmu	3.27%	3.79	3.68	0.12	96,363	3.81	3.67		6.25	3.52			$169m	1.10%	0.20 -	-1.59	
yahoo-finance	bkmu	2.99%	3.79	3.67	0.11	101,492	3.81	3.67	3.68	6.25	3.52			174.30m	1.10%	0.04	-1.62	
ycharts-com	bkmu	+3.26%	3.80		+0.12					6.25	3.52			173.96m	0.97%		-1.62	
zacks	bkmu	(2.99%)	3.79		0.11	vol.  101,912	3.81	3.67		6.25	3.52			169.24 m	1.09	0.04	-1.62	
advfn	kelya	-1.37	16.56	16.8	-0.23	166551	16.8	16.49										
barchart	kelya	-1.37%	16.56	16.79	-0.23	166,551	16.80	16.49	16.79	22.99	10.07		16.84	$607.92 m			+0.79	
barrons	kelya	1.37%	16.56	16.80	-0.23	160,335	16.80	16.49				36.76 million		$608.75 million	kelya has not issued dividends in more than 1 year.	$0.14		
bloomberg	kelya	-1.370%	16.560	16.800	-0.230	166,551	16.800	16.490		22.99	10.07	33.254mil	16.727	606.014mil			0.990	
boston-com	kelya	-1.370%	16.56 usd	16.80	-0.2300	166,551	16.80	16.49	16.79	22.99	10.07	33,254,186						
bostonmerchant	kelya	-1.370%	16.56 usd	16.80	-0.2300	166,551	16.80	16.49	16.79	22.99	10.07	33,254,186						
business-insider	kelya	-1.370%	16.56 usd	16.80	-0.2300	166,551	16.80	16.49	16.79	22.99	10.07	33,254,186						
chron	kelya	-1.370%	16.56 usd	16.80	-0.2300	166,551	16.80	16.49	16.79	22.99	10.07	33,254,186						
cio-com	kelya	-1.37%	16.56 usd	16.80	-0.2300	166,551	16.80	16.49	16.79	22.99	10.07	33,254,186	20.96	551m				
cnn-money	kelya	-1.40%	16.56	16.80	-0.235	152,378	16.80	16.49	16.79				21.0	$550.5m				
easystockalterts	kelya	-1.37%	16.56	16.80	-0.23	166251	16.80	16.49	16.79	22.99	10.07		20.96				0.79	
eresearch-fidelity-com	kelya	-1.37%	16.5600	16.8000	-0.2300	166,551	16.8000	16.4900	16.7900	22.9900	10.0700	33,254,000	21.25	$558.33m				
finance-abc7-com	kelya	-1.370%	16.56 usd	16.80	-0.2300	163,012	16.80	16.49	16.79	22.99	10.07	33,254,186						
finance-abc7chicago-com	kelya	-1.370%	16.56 usd	16.80	-0.2300	163,012	16.80	16.49	16.79	22.99	10.07	33,254,186						
financial-content	kelya	-1.370%	16.56 usd	16.80	-0.2300	163,012	16.80	16.49	16.79	22.99	10.07	33,254,186						
finapps-forbes-com	kelya	-1.4%	$16.56	16.80	-0.23	163,312	16.80	16.49	16.79	22.99	10.07	33 mil		551 mil	0.0	0.00		
finviz	kelya	-1.37%	16.56			163,312			16.79	-27.97%	64.45%	36.71m	21.25	616.36m			0.79	
fool	kelya	-1.37%	$16.56	$16.80	-0.23	161,904	$16.80	$16.49	$16.79	$22.99	$10.07		21.30	$607.99m	7.10%	0.54		
foxbusiness	kelya		$16.56		-0.23	167,251			$16.79									
google-finance	kelya	(-1.37%)	16.56	16.80	-0.23	163,312.00	16.80	16.49		22.99	10.07	36.71m	20.97	607.99m			0.79	
howthemarketworks	kelya	0.364%	16.56	16.8	0.06	161,604	16.8	16.49	16.5									
hpcwire	kelya	-1.370%	16.56 usd	16.80	-0.2300	166,251	16.80	16.49	16.79	22.99	10.07	33,254,186						
insidestocks	kelya	-1.37%	16.56	16.79	-0.23	166551	16.80	16.49					price earnings ratio: 18.40					
investopedia	kelya	-1.37 %	$16.56	16.80	-0.23				16.79									
investorguide	kelya	-1.43%	16.55	16.80	-0.24		16.80	16.49		22.99	10.07		21.28	607.6m			0.789	
marketintellisearch	kelya	-1.37 %	$16.56	$16.80	-0.23	158.80k	$16.80	$16.49	$16.79			36.71m	21.25	0.62b	0.0 %		0.79	
marketwatch	kelya	-1.37%	$16.56	open: 16.80	-0.23	5,961	$16.80	$16.49	$16.79	$22.99	$10.07		20.81	$608.75m			0.80	
minyanville	kelya	-1.370%	16.56 usd	16.80	-0.2300	163,012	16.80	16.49	16.79	22.99	10.07	33,254,186						
msn-money	kelya	-1.37%	16.56	16.80	-0.23	163,312	16.80	16.49	16.79	22.99	10.07	36.71 mil	20.70	613.7 mil			0.79	
nasdaq-com	kelya	1.37%	$ 16.56	$ 16.80	0.23	163,312	$ 16.80	$ 16.49	$ 16.79	$ 22.99	$ 10.07	33,254,000	20.96	$ 550,686,240	3.22 %	$0.540000	$ 0.79	
optimum	kelya	-1.37%	16.56 ( 4:00 pm edt)	16.80	-0.23	161,604	16.80	16.49	16.79	22.99	10.07	33.25m	21.0	550.7m	3.26	0.54	0.79	
paidcontent	kelya	-1.370%	16.56 usd	16.80	-0.2300	163,012	16.80	16.49	16.79	22.99	10.07	33,254,186						
pc-quote	kelya	-1.37%	16.56	16.8	-0.23	166,551	16.8	16.49	16.79	22.99	10.07	33,715,864	20.9875	558,335,000		0.135		
personal-wealth-biz	kelya	-1.37%	16.56	16.80	-0.23	167,251	16.80	16.49	16.79	22.99	10.07		21.28			0.00	0.789	
predictwallstreet	kelya	-1.37%	16.56		-0.23	163,312												
raymond-james	kelya	-1.37	16.56	16.80	-0.23	163,312	16.80	16.49	16.56	22.99	10.07		20.96				0.79	
renewable-energy-world	kelya	-1.370%	16.56 usd	16.80	-0.2300	163,012	16.80	16.49	16.79	22.99	10.07	33,254,186						
screamingmedia	kelya	-1.37%	$	open: 16.80	-0.23	5,961	$16.80	$16.49	$16.79	$22.99	$10.07		20.81	$608.75m			0.80	
scroli	kelya	%	kelya			0												
simple-stock-quotes	kelya	-1.37%	last trade: 16.56		change: -0.230								p/e ratio: 21.28					
smartmoney	kelya	(-1.37%)	16.56	$16.80	-0.23	163,312	$16.80	$16.49	$16.79	$22.99	$10.07			558,300	0.00%	$0.14		
stocknod	kelya	-1.370%	16.56 usd	16.80	-0.2300	163,012	16.80	16.49	16.79	22.99	10.07	33,254,186						
stockpickr	kelya	-1.37%	$16.56 -0.23 | -1.37%	16.80	-0.23	163.31k	16.80	16.49	16.79	22.99	10.07							
stocksmart	kelya	.0 %	$16.79	19.19	0	14,307	17.65	16.79										
stocktwits	kelya	-1.43%	16.55		-0.24													
streetinsider-com	kelya	1.37%	16.56	$16.80	-0.23	161,604	$16.80	$16.49	$16.79	$22.99	$10.07		20.96				$0.79	
thecramerreport	kelya		16.56	16.80	-0.23	166551	16.80	16.49										
thestree	kelya	-1.37%	$16.56	16.8	-0.23	163312	16.8	16.49	16.79	-22.99	10.07	3.6714171e7		5.58337783e8				
tickerspy	kelya	-1.37%	$16.56	16.80	-0.23	166,551	16.80	16.49	16.79	22.99	10.07		21.0	616.1m	0.00%	$0.14		
tmx-quotemedia	kelya	-1.37%	16.560	16.800	-0.230	167,251	16.800	16.490	16.790	22.990	10.070	36,714,171	21.30	607,986,672			0.79	
updown	kelya	-1.37%	$16.56	$16.80	-$0.23	160,335	$16.80	$16.49	$16.79	$22.99	$10.07	36.71b	21.00	$606m			0.80	
wallstreetsurvivor	kelya	0.36%	16.56	16.80	0.06	161,604	16.80	16.49		22.99	10.07		21.30	$558m			0.71	
yahoo-finance	kelya	1.37%	16.56	16.80	0.23	163,312	16.80	16.49	16.79	22.99	10.07		20.99	607.98m			0.79	
ycharts-com	kelya	-1.43%	16.55		-0.24					22.99	10.07		20.69	607.55m	0.00%		0.80	
zacks	kelya	(-1.37%)	16.56		-0.23	vol.  163,312	16.80	16.49		22.99	10.07		17.13	616.43 m	0.00	0.00	.98	
advfn	wern	-0.47	25.39	25.48	-0.12	427840	25.67	25.37										
barchart	wern	-0.47%	25.39	25.62	-0.12	427,840	25.67	25.37	25.51	27.06	18.07		21.41	$1.85 b	0.8%	$0.20	+1.17	
barrons	wern	0.47%	25.39	25.48	-0.12	427,840	25.67	25.37				72.81 million		$1.86 billion	0.79%	$0.05		
bloomberg	wern	-0.470%	25.390	25.480	-0.120	427,840	25.670	25.370		27.17	18.22	72.797mil	21.701	1,848.312mil	7.089	0.050 regular cash	1.170	
boston-com	wern	-0.4704%	25.39 usd	25.48	-0.1200	427,840	25.67	25.37	25.51	27.17	19.67	72,796,865						
bostonmerchant	wern	-0.4704%	25.39 usd	25.48	-0.1200	427,840	25.67	25.37	25.51	27.17	19.67	72,796,865						
business-insider	wern	-0.4704%	25.39 usd	25.48	-0.1200	427,840	25.67	25.37	25.51	27.17	19.67	72,796,865						
chron	wern	-0.4704%	25.39 usd	25.48	-0.1200	427,840	25.67	25.37	25.51	27.17	19.67	72,796,865						
cio-com	wern	-0.47%	25.39 usd	25.48	-0.1200	427,840	25.67	25.37	25.51	27.17	19.67	72,796,865	21.70	2b	0.8	0.2		
cnn-money	wern	-0.47%	25.39	25.48	-0.12	420,462	25.67	25.37	25.51				21.7	$1.8b	0.79%			
easystockalterts	wern	-0.47%	25.39	25.48	-0.12	427840	25.67	25.37	25.51	27.17	19.67		21.70				1.17	
eresearch-fidelity-com	wern	-0.47%	25.3900	25.4800	-0.1200	427,840	25.6700	25.3700	25.5100	27.1700	19.6700	72,797,000	21.80	$1.86b	0.78%	$0.050000		
finance-abc7-com	wern	-0.4704%	25.39 usd	25.48	-0.1200	427,840	25.67	25.37	25.51	27.17	19.67	72,796,865						
finance-abc7chicago-com	wern	-0.4704%	25.39 usd	25.48	-0.1200	427,840	25.67	25.37	25.51	27.17	19.67	72,796,865						
financial-content	wern	-0.4704%	25.39 usd	25.48	-0.1200	427,840	25.67	25.37	25.51	27.17	19.67	72,796,865						
finapps-forbes-com	wern	-0.5%	$25.39	25.48	-0.12	427,840	25.67	25.37	25.51	27.17	19.67	73 mil	21.7	2 bil	7.1	1.80	1.17	
finviz	wern	-0.47%	25.39			427,840			25.51	-6.16%	30.18%	72.80m	21.80	1.86b		0.20	1.17	
fool	wern	-0.47%	$25.39	$25.48	-0.12	427,840	$25.67	$25.37	$25.51	$27.17	$19.67		21.80	$1.85b	1.00%	0.20		
foxbusiness	wern		$25.39		-0.12	427,840			$25.51									
google-finance	wern	(-0.47%)	25.39	25.48	-0.12	427,840.00	25.67	25.37		27.17	19.67	72.80m	21.66	1.85b	0.79	0.05	1.17	
howthemarketworks	wern	1.357%	25.39	25.48	0.34	419,562	25.67	25.37	25.05									
hpcwire	wern	-0.4704%	25.39 usd	25.48	-0.1200	427,840	25.67	25.37	25.51	27.17	19.67	72,796,865						
insidestocks	wern	-0.47%	25.39	25.62	-0.12	427840	25.67	25.37					price earnings ratio: 21.70					
investopedia	wern	-0.47 %	$25.39	25.48	-0.12				25.51									
investorguide	wern	-0.47%	25.39	25.50	-0.12		25.67	25.37		27.17	19.67		21.82	1.848b			1.169	
marketintellisearch	wern	-0.47 %	$25.39	$25.50	-0.12	401.70k	$25.67	$25.37	$25.51			72.80m	21.80	1.86b	0.78 %		1.17	
marketwatch	wern	-0.47%	$25.39	open: 25.48	-0.12	30,764	$25.67	$25.37	$25.51	$27.17	$19.67		21.72	$1.86b	0.79%	0.05	1.17	
minyanville	wern	-0.4704%	25.39 usd	25.48	-0.1200	427,840	25.67	25.37	25.51	27.17	19.67	72,796,865						
msn-money	wern	-0.47%	25.39	25.48	-0.12	427,840	25.67	25.37	25.51	27.17	19.67	72.80 mil	21.70	1.86 bil	0.78%	0.20	1.17	
nasdaq-com	wern	0.47%	$ 25.39	$ 25.48	0.12	427,840	$ 25.67	$ 25.37	$ 25.51	$ 27.17	$ 19.67	72,797,000	21.7	$ 1,848,315,830	0.78 %	$0.200000	$ 1.17	
optimum	wern	-0.47%	25.39 ( 4:00 pm edt)	25.48	-0.12	419,562	25.67	25.37	25.51	27.17	19.67	72.80m	21.7	1.8b	0.79	0.20	1.17	
paidcontent	wern	-0.4704%	25.39 usd	25.48	-0.1200	427,840	25.67	25.37	25.51	27.17	19.67	72,796,865						
pc-quote	wern	-0.47%	25.39	25.48	-0.12	427,840	25.67	25.37	25.51	27.17	19.67	73,141,059	21.80342	1,857,052,000		0.05		
personal-wealth-biz	wern	-0.47%	25.39	25.50	-0.12	427,840	25.67	25.37	25.51	27.17	19.67		21.82		0.78	0.20	1.169	
predictwallstreet	wern	-0.47%	25.39		-0.12	427,840												
raymond-james	wern	-0.47	25.39	25.48	-0.12	427,840	25.67	25.37	25.39	27.17	19.67		21.70				1.17	
renewable-energy-world	wern	-0.4704%	25.39 usd	25.48	-0.1200	427,840	25.67	25.37	25.51	27.17	19.67	72,796,865						
screamingmedia	wern	-0.47%	$	open: 25.48	-0.12	30,764	$25.67	$25.37	$25.51	$27.17	$19.67		21.72	$1.86b	0.79%	0.05	1.17	
scroli	wern	%	wern			0												
simple-stock-quotes	wern	-0.47%	last trade: 25.39		change: -0.120								p/e ratio: 21.82					
smartmoney	wern	(-0.47%)	25.39	$25.48	-0.12	427,840	$25.67	$25.37	$25.51	$27.17	$19.67			1,857,000	0.78%	$0.05		
stocknod	wern	-0.4704%	25.39 usd	25.48	-0.1200	427,840	25.67	25.37	25.51	27.17	19.67	72,796,865						
stockpickr	wern	-0.47%	$25.39 -0.12 | -0.47%	25.48	-0.12	422.78k	25.67	25.37	25.51	27.17	19.67							
stocksmart	wern	.0 %	$24.27	22.56	0	91,568	25.2	24.27										
stocktwits	wern	-0.43%	25.40		-0.11													
streetinsider-com	wern	0.47%	25.39	$25.48	-0.12	427,840	$25.67	$25.37	$25.51	$27.17	$19.67		21.70				$1.17	
thecramerreport	wern		25.39	25.50	-0.12	427840	25.67	25.37										
thestree	wern	-0.47%	$25.39	25.48	-0.12	427840	25.67	25.37	25.51	-27.17	19.67	7.2796865e7		1.857048026e9				
tickerspy	wern	-0.47%	$25.39	25.48	-0.12	427,840	25.67	25.37	25.51	27.17	19.67		21.8	1.8b	0.78%	$0.05		
tmx-quotemedia	wern	-0.47%	25.390	25.480	-0.120	427,840	25.670	25.370	25.510	27.170	19.670	72,796,865	21.80	1,848,312,402	0.784	0.050 usd	1.17	
updown	wern	-0.47%	$25.39	$25.48	-$0.12	396,932	$25.67	$25.37	$25.51	$27.17	$19.67	72.79b	21.65	$1.82b			1.18	
wallstreetsurvivor	wern	1.36%	25.39	25.48	0.34	419,562	25.67	25.37		27.17	19.67		21.80	$2b	0.80%	1.80 -	1.10	
yahoo-finance	wern	0.47%	25.39	25.50	0.12	427,840	25.67	25.37	25.51	27.17	19.67		21.72	1.85b	0.80%	0.20	1.17	
ycharts-com	wern	-0.43%	25.40		-0.11					27.17	19.67		21.71	1.85b	0.80%		1.17	
zacks	wern	(-0.47%)	25.39		-0.12	vol.  427,840	25.67	25.37		27.17	19.67		21.8	1.86 b	0.78	0.20	1.17	
advfn	oabc	-2.88	14.51	14.97	-0.43	19429	14.99	14.5										
barchart	oabc	-2.88%	14.51	14.97	-0.43	21,914	14.99	14.50	14.94	15.93	11.00		93.56	$172.52 m			+0.16	
barrons	oabc	2.88%	14.51	14.97	-0.43	19,429	14.99	14.50				11.90 million		$176.88 million	oabc has not issued dividends in more than 1 year.			
bloomberg	oabc	-2.878%	14.510	14.970	-0.430	19,429	14.990	14.500		15.93	11.00	11.839mil	90.688	171.791mil			0.160	
boston-com	oabc	-2.878%	14.51 usd	14.97	-0.4300	19,429	14.99	14.50	14.94	15.93	11.00	11,839,475						
bostonmerchant	oabc	-2.878%	14.51 usd	14.97	-0.4300	19,429	14.99	14.50	14.94	15.93	11.00	11,839,475						
business-insider	oabc	-2.878%	14.51 usd	14.97	-0.4300	19,429	14.99	14.50	14.94	15.93	11.00	11,839,475						
chron	oabc	-2.878%	14.51 usd	14.97	-0.4300	19,429	14.99	14.50	14.94	15.93	11.00	11,839,475						
cio-com	oabc	-2.88%	14.51 usd	14.97	-0.4300	19,429	14.99	14.50	14.94	15.93	11.00	11,839,475	90.69	172m				
cnn-money	oabc	-2.88%	14.51	14.97	-0.43	17,479	14.99	14.50	14.94				103.6	$171.8m				
easystockalterts	oabc	-2.87%	14.51	14.97	-0.43	19429	14.99	14.50	14.94	15.93	11.00		90.69				0.16	
eresearch-fidelity-com	oabc	-2.88%	14.5100	14.9700	-0.4300	19,429	14.9900	14.5000	14.9400	15.9300	11.0000	11,839,000	93.38	$176.87m				
finance-abc7-com	oabc	-2.878%	14.51 usd	14.97	-0.4300	19,429	14.99	14.50	14.94	15.93	11.00	11,839,475						
finance-abc7chicago-com	oabc	-2.878%	14.51 usd	14.97	-0.4300	19,429	14.99	14.50	14.94	15.93	11.00	11,839,475						
financial-content	oabc	-2.878%	14.51 usd	14.97	-0.4300	19,429	14.99	14.50	14.94	15.93	11.00	11,839,475						
finapps-forbes-com	oabc	-2.9%	$14.51	14.97	-0.43	19,429	14.99	14.50	14.94	15.93	11.00	12 mil		172 mil	0.0	0.00		
finviz	oabc	-2.88%	14.51			19,429			14.94	-8.91%	31.91%	11.84m	103.64	171.80m			0.14	
fool	oabc	-2.88%	$14.51	$14.97	-0.43	19,429	$14.99	$14.50	$14.94	$15.93	$11.00		93.40	$171.79m				
foxbusiness	oabc		$14.51		-0.43	19,429			$14.94									
google-finance	oabc	(-2.88%)	14.51	14.97	-0.43	19,429.00	14.99	14.50		15.93	11.00	11.84m	105.06	171.79m			0.14	
howthemarketworks	oabc	-3.073%	14.51	14.97	-0.46	17,479	14.99	14.5	14.97									
hpcwire	oabc	-2.878%	14.51 usd	14.97	-0.4300	19,429	14.99	14.50	14.94	15.93	11.00	11,839,475						
insidestocks	oabc	-2.88%	14.51	14.97	-0.43	19429	14.99	14.50										
investopedia	oabc	-2.88 %	$14.51	14.97	-0.43				14.94									
investorguide	oabc	-2.88%	14.51	14.86	-0.43		14.99	14.50		15.93	11.00		106.71	158.7m			0.14	
marketintellisearch	oabc	-2.88 %	$14.51	$14.86	-0.43	19.30k	$14.99	$14.50	$14.94			11.84m	106.71	0.18b	0.0 %		0.14	
marketwatch	oabc	-2.88%	$14.51	open: 14.97	-0.43	1,950	$14.99	$14.50	$14.94	$15.93	$11.00		96.93	$176.88m			0.15	
minyanville	oabc	-2.878%	14.51 usd	14.97	-0.4300	19,429	14.99	14.50	14.94	15.93	11.00	11,839,475						
msn-money	oabc	-2.88%	14.51	14.97	-0.43	19,429	14.99	14.50	14.94	15.93	11.00	11.84 mil	103.64	176.88 mil			0.14	
nasdaq-com	oabc	2.88%	$ 14.51	$ 14.97	0.43	19,429	$ 14.99	$ 14.50	$ 14.94	$ 15.93	$ 11	11,839,000	90.69	$ 171,783,890			$ 0.16	
optimum	oabc	-2.88%	14.51 ( 4:30 pm edt)	14.97	-0.43	19,429	14.99	14.50	14.94	15.93	11.00	11.84m	90.7	171.8m			0.16	
paidcontent	oabc	-2.878%	14.51 usd	14.97	-0.4300	19,429	14.99	14.50	14.94	15.93	11.00	11,839,475						
pc-quote	oabc	-2.88%	14.51	14.97	-0.43	19,429	14.99	14.5	14.94	15.93	11.00	12,189,848	106.71429	176,875,000				
personal-wealth-biz	oabc	-2.88%	14.51	14.86	-0.43	19,429	14.99	14.50	14.94	15.93	11.00		106.71			0.00	0.14	
predictwallstreet	oabc	-2.88%	14.51		-0.43	19,429												
raymond-james	oabc	-2.88	14.51	14.97	-0.43	19,429	14.99	14.50	14.51	15.93	11.00		90.69				0.16	
renewable-energy-world	oabc	-2.878%	14.51 usd	14.97	-0.4300	19,429	14.99	14.50	14.94	15.93	11.00	11,839,475						
screamingmedia	oabc	-2.88%	$	open: 14.97	-0.43	1,950	$14.99	$14.50	$14.94	$15.93	$11.00		96.93	$176.88m			0.15	
scroli	oabc	%	oabc			0												
simple-stock-quotes	oabc	-2.88%	last trade: 14.51		change: -0.430								p/e ratio: 106.71					
smartmoney	oabc	(-2.88%)	14.51	$14.97	-0.43	19,429	$14.99	$14.50	$14.94	$15.93	$11.00			176,900	0.00%	$0.00		
stocknod	oabc	-2.878%	14.51 usd	14.97	-0.4300	19,429	14.99	14.50	14.94	15.93	11.00	11,839,475						
stockpickr	oabc	-2.88%	$14.51 -0.43 | -2.88%	14.97	-0.43	19.43k	14.99	14.50	14.94	15.93	11.00							
stocksmart	oabc	.0 %	$14.42	13.37	0	500	14.42	14.32										
stocktwits	oabc	-2.34%	14.59		-0.35													
streetinsider-com	oabc	2.88%	14.51	$14.97	-0.43	19,429	$14.99	$14.50	$14.94	$15.93	$11.00		90.69				$0.16	
thecramerreport	oabc		14.51	14.86	-0.43	19429	14.99	14.50										
thestree	oabc	-2.88%	$14.51	14.97	-0.43	19429	14.99	14.5	14.94	-15.93	11.0	1.1839475e7		1.76881757e8				
tickerspy	oabc	-2.88%	$14.51	14.97	-0.43	19,429	14.99	14.50	14.94	15.93	11.00		106.7	176.8m	0.00%	$0.00		
tmx-quotemedia	oabc	-2.88%	14.510	14.970	-0.430	19,429	14.990	14.500	14.940	15.930	11.000	11,839,475	93.40	171,790,782			0.16	
updown	oabc	-2.88%	$14.51	$14.97	-$0.43	17,479	$14.99	$14.50	$14.94	$15.93	$11.00	11.83b	99.82	$177m			0.15	
wallstreetsurvivor	oabc	-3.07%	14.51	14.97	-0.46	17,479	14.99	14.50		15.93	11.00		93.40	$177m			0.14	
yahoo-finance	oabc	2.88%	14.51	14.86	0.43	19,429	14.99	14.50	14.94	15.93	11.00		103.64	158.65m			0.14	
ycharts-com	oabc	-2.34%	14.59		-0.35					15.93	11.00		91.19	173.48m	0.00%		0.16	
zacks	oabc	(-2.88%)	14.51		-0.43	vol.  19,429	14.99	14.50		15.93	11.00		93.38	176.88 m	0.00	0.00	.16	
advfn	spmd	3.58	4.05	4.0	0.14	128267	4.14	3.94										
barchart	spmd	+3.58%	4.05	4.00	+0.14	134,293	4.14	3.94	3.91	22.50	3.31		1.09	$62.86 m			-1.70	
barrons	spmd	3.58%	4.05	4.00	+0.14	128,267	4.14	3.94				15.00 million		$60.65 million	spmd has not issued dividends in more than 1 year.			
bloomberg	spmd	3.581%	4.050	4.000	0.140	128,267	4.140	3.940		22.50	3.31	15.512mil		62.822mil			-5.210	
boston-com	spmd	+3.581%	4.050 usd	4.000	+0.1400	128,267	4.140	3.940	3.910	22.50	3.310	15,511,587						
bostonmerchant	spmd	+3.581%	4.050 usd	4.000	+0.1400	128,267	4.140	3.940	3.910	22.50	3.310	15,511,587						
business-insider	spmd	+3.581%	4.050 usd	4.000	+0.1400	128,267	4.140	3.940	3.910	22.50	3.310	15,511,587						
chron	spmd	+3.581%	4.050 usd	4.000	+0.1400	128,267	4.140	3.940	3.910	22.50	3.310	15,511,587						
cio-com	spmd	+3.58%	4.050 usd	4.000	+0.1400	128,267	4.140	3.940	3.910	22.50	3.310	15,511,587		63m				
cnn-money	spmd	+3.58%today&rsquo;s change	4.05data as of 3:59pm et	4.00	+0.14	128,267	4.14	3.94	3.91				nm	$62.8m				
easystockalterts	spmd	3.50%	4.05	4.00	+0.14	128267	4.14	3.94	3.91	22.50	3.31						-1.58	
eresearch-fidelity-com	spmd	3.58%	4.0500	4.0000	0.1400	128,267	4.1400	3.9400	3.9100	22.5000	3.3100	15,512,000	nm	$60.65m				
finance-abc7-com	spmd	+3.581%	4.050 usd	4.000	+0.1400	128,267	4.140	3.940	3.910	22.50	3.310	15,511,587						
finance-abc7chicago-com	spmd	+3.581%	4.050 usd	4.000	+0.1400	128,267	4.140	3.940	3.910	22.50	3.310	15,511,587						
financial-content	spmd	+3.581%	4.050 usd	4.000	+0.1400	128,267	4.140	3.940	3.910	22.50	3.310	15,511,587						
finapps-forbes-com	spmd	3.6%	$4.05	4.00	0.14	128,267	4.14	3.94	3.91	22.50	3.31	16 mil		63 mil	0.0	0.00		
finviz	spmd	3.58%	4.05			128,267			3.91	-82.00%	22.36%	15.51m		62.82m			-1.61	
fool	spmd	+3.58%	$4.05	$4.00	0.14	128,267	$4.14	$3.94	$3.91	$22.50	$3.31		0.00	$62.82m				
foxbusiness	spmd		$4.05		+0.14	128,267			$3.91									
google-finance	spmd	(3.58%)	4.05	4.00	+0.14	128,267.00	4.14	3.94		22.50	3.31	15.51m		62.82m			-1.61	
howthemarketworks	spmd	8%	4.05	4	0.3	128,267	4.14	3.94	3.75									
hpcwire	spmd	+3.581%	4.050 usd	4.000	+0.1400	128,267	4.140	3.940	3.910	22.50	3.310	15,511,587						
insidestocks	spmd	+3.58%	4.05	4.00	+0.14	127467	4.14	3.94										
investopedia	spmd	+3.58 %	$4.05	4.00	+0.14				3.91									
investorguide	spmd	+3.58%	4.05	4.03	+0.14		4.14	3.94		31.11	3.31			62.8m			-1.597	
marketintellisearch	spmd	3.58 %	$4.05	$4.03	0.14	131.50k	$4.14	$3.94	$3.91			15.51m	0.00	0.06b	0.0 %		-1.61	
marketwatch	spmd	+3.58%	$4.05	open: 4.00	+0.14	128,267	$4.14	$3.94	$3.91	$22.50	$3.31			$60.65m				
minyanville	spmd	+3.581%	4.050 usd	4.000	+0.1400	128,267	4.140	3.940	3.910	22.50	3.310	15,511,587						
msn-money	spmd	+3.58%	4.05	4.00	+0.14	128,267	4.14	3.94	3.91	22.50	3.31	15.51 mil	-2.58	60.65 mil			-1.61	
nasdaq-com	spmd	3.58%	$ 4.05	$ 4	0.14	128,267	$ 4.14	$ 3.94	$ 3.91	$ 22.50	$ 3.31	15,512,000		$ 62,823,600			$ -1.70	
optimum	spmd	+3.58%	4.05 ( 4:30 pm edt)	4.00	+0.14	128,267	4.14	3.94	3.91	22.50	3.31	15.51m		62.8m			-1.58	
paidcontent	spmd	+3.581%	4.050 usd	4.000	+0.1400	128,267	4.140	3.940	3.910	22.50	3.310	15,511,587						
pc-quote	spmd	3.58%	4.05	4.0	0.14	128,267	4.14	3.94	3.91	22.50	3.31	14,982,543	-2.49045	60,679,000				
personal-wealth-biz	spmd	+3.58%	4.05	4.03		128,267	4.14	3.94	3.91	31.11	3.31					0.00	-1.597	
predictwallstreet	spmd	+3.58%	4.05		+0.14	128,267												
raymond-james	spmd	3.58	4.05	4.00	0.14	128,267	4.14	3.94	4.05	22.50	3.31						-1.70	
renewable-energy-world	spmd	+3.581%	4.050 usd	4.000	+0.1400	128,267	4.140	3.940	3.910	22.50	3.310	15,511,587						
screamingmedia	spmd	+3.58%	$	open: 4.00	+0.14	128,267	$4.14	$3.94	$3.91	$22.50	$3.31			$60.65m				
scroli	spmd	%	spmd			0												
simple-stock-quotes	spmd	+3.58%	last trade: 4.05		change: 0.140													
smartmoney	spmd	(3.58%)	4.05	$4.00	0.14	128,267	$4.14	$3.94	$3.91	$22.50	$3.31			60,600	0.00%	$0.00		
stocknod	spmd	+3.581%	4.050 usd	4.000	+0.1400	128,267	4.140	3.940	3.910	22.50	3.310	15,511,587						
stockpickr	spmd	3.58%	$4.05 0.14 | 3.58%	4.00	0.14	128.27k	4.14	3.94	3.91	22.50	3.31							
stocksmart	spmd	.0 %	$4.04	8.36	0	10,869	4.29	4.03										
stocktwits	spmd	2.56%	4.01		+0.10													
streetinsider-com	spmd	3.58%	4.05	$4.00	+0.14	128,267	$4.14	$3.94	$3.91	$22.50	$3.31						$-1.58	
thecramerreport	spmd		4.05	4.03	+0.14	128267	4.14	3.94										
thestree	spmd	3.58%	$4.05	4.0	0.14	128267	4.14	3.94	3.91	-22.5	3.31	1.5511587e7		6.0650305e7				
tickerspy	spmd	3.58%	$4.05	4.00	+0.14	128,267	4.14	3.94	3.91	22.50	3.31		-2.5	60.6m	0.00%	$0.00		
tmx-quotemedia	spmd	3.58%	4.050	4.000	0.140	128,267	4.140	3.940	3.910	22.500	3.310	15,511,587		62,821,927			-1.58	
updown	spmd	3.58%	$4.05	$4.00	$0.14	128,267	$4.14	$3.94	$3.91	$22.50	$3.31	15.51b		$58m			-1.53	
wallstreetsurvivor	spmd	8.00%	4.05	4.00	0.30	128,267	4.14	3.94		21.83	3.31			$61m			-13.04	
yahoo-finance	spmd	3.58%	4.05	4.03	0.14	128,267	4.14	3.94	3.91	22.50	3.31			62.82m			-1.60	
ycharts-com	spmd	+2.56%	4.01		+0.10					22.50	3.31			62.24m	0.00%		-1.70	
zacks	spmd	(3.58%)	4.05		0.14	vol.  128,267	4.14	3.94		22.50	3.31		1.13	60.68 m	0.00	0.00	3.45	
advfn	linta	0.52	17.28	17.16	0.09	3387585	17.305	16.94										
barchart	linta	+0.52%	17.28	17.16	+0.09	3,295,205	17.31	16.94	17.19	18.65	10.10		16.77	$9.86 b			+1.00	
barrons	linta	0.52%	17.28	17.16	+0.09	3.388m	17.305	16.94				572.14 million		$9.89 billion	linta has not issued dividends in more than 1 year.			
bloomberg	linta	0.524%	17.280	17.160	0.090	3,387,585	17.305	16.940		18.64	10.10	572.144mil	30.316	10,363.040mil			0.570	
boston-com	linta	+0.5236%	17.28 usd	17.16	+0.0900	3,374,500	17.30	16.94	17.19	18.64	10.10	572,144,274						
bostonmerchant	linta	+0.5236%	17.28 usd	17.16	+0.0900	3,374,500	17.30	16.94	17.19	18.64	10.10	572,144,274						
business-insider	linta	+0.5236%	17.28 usd	17.16	+0.0900	3,374,500	17.30	16.94	17.19	18.64	10.10	572,144,274						
chron	linta	+0.5236%	17.28 usd	17.16	+0.0900	3,374,500	17.30	16.94	17.19	18.64	10.10	572,144,274						
cio-com	linta	+0.52%	17.28 usd	17.16	+0.0900	3,374,500	17.30	16.94	17.19	18.64	10.10	572,144,274	17.45	10b				
cnn-money	linta	+0.52%today&rsquo;s change	17.28data as of 4:00pm et	17.16	+0.09	3,387,585	17.31	16.94	17.19				17.5	$9.9b				
easystockalterts	linta	0.52%	17.28	17.16	+0.09	3374500	17.31	16.94	17.19	18.65	10.10		17.45				0.99	
eresearch-fidelity-com	linta	0.52%	17.2800	17.1600	0.0900	3,387,585	17.3050	16.9400	17.1900	18.6450	10.1000	572,144,000	17.02	$9.84b				
finance-abc7-com	linta	+0.5236%	17.28 usd	17.16	+0.0900	3,374,500	17.30	16.94	17.19	18.64	10.10	572,144,274						
finance-abc7chicago-com	linta	+0.5236%	17.28 usd	17.16	+0.0900	3,374,500	17.30	16.94	17.19	18.64	10.10	572,144,274						
financial-content	linta	+0.5236%	17.28 usd	17.16	+0.0900	3,374,500	17.30	16.94	17.19	18.64	10.10	572,144,274						
finapps-forbes-com	linta	0.5%	$17.28	17.16	0.09	3,387,585	17.31	16.94	17.19	18.64	10.10	572 mil	17.3	10 bil	0.0	0.00	1.00	
finviz	linta	0.52%	17.28			3,387,585			17.19	-7.35%	71.09%	598.30m	17.19	10.28b			1.00	
fool	linta	+0.52%	$17.28	$17.16	0.09	3,387,585	$17.31	$16.94	$17.19	$18.65	$10.10		17.40	$10.39b				
foxbusiness	linta		$17.28		+0.09	3,424,289			$17.19									
google-finance	linta	(0.52%)	17.28	17.16	+0.09	3.39m	17.31	16.94		18.65	10.10	601.16m	17.34	10.39b			1.00	
howthemarketworks	linta	3.041%	17.28	17.16	0.51	3,374,500	17.305	16.94	16.77									
hpcwire	linta	+0.5236%	17.28 usd	17.16	+0.0900	3,374,500	17.30	16.94	17.19	18.64	10.10	572,144,274						
insidestocks	linta	+0.52%	17.28	17.16	+0.09	3181019	17.31	16.94										
investopedia	linta	+0.47 %	$17.27	17.16	+0.08				17.19									
investorguide	linta	+0.52%	17.28	17.10	+0.09		17.28	16.94		18.65	10.08		17.07	10.388b			1.007	
marketintellisearch	linta	0.52 %	$17.28	$17.16	0.09	3355.50k	$17.31	$16.94	$17.19			598.30m	17.19	10.28b	0.0 %		1.00	
marketwatch	linta	+0.52%	$17.28	open: 17.16	+0.09	17,455	$17.31	$16.94	$17.19	$18.65	$10.10			$9.89b				
minyanville	linta	+0.5236%	17.28 usd	17.16	+0.0900	3,374,500	17.30	16.94	17.19	18.64	10.10	572,144,274						
msn-money	linta	+0.52%	17.28	17.16	+0.09	3.39 mil	17.31	16.94	17.19	18.65	10.10	734.73 mil	17.28	21.23 bil			1.00	
nasdaq-com	linta	0.52%	$ 17.28	$ 17.16	0.09	3,387,585	$ 17.305	$ 16.94	$ 17.19	$ 18.645	$ 10.10	572,144,000	17.28	$ 9,886,648,320			$ 1	
optimum	linta	+0.47%	17.27 ( 4:00 pm edt)	17.16	+0.08	3,372,370	17.30	16.94	17.19	18.64	10.10	572.14m	17.4	9.9b			0.99	
paidcontent	linta	+0.5236%	17.28 usd	17.16	+0.0900	3,374,500	17.30	16.94	17.19	18.64	10.10	572,144,274						
pc-quote	linta	0.52%	17.28	17.16	0.09	3,424,055	17.305	16.94	17.19	18.65	10.10	569,164,063	17.19	9,835,155,000				
personal-wealth-biz	linta	+0.52%	17.28	17.10		3,424,289	17.305	16.94	17.19	18.65	10.08		17.07			0.00	1.007	
predictwallstreet	linta	+0.52%	17.28		+0.09	3,387,585												
raymond-james	linta	0.52	17.28	17.16	0.09	3,387,585	17.31	16.94	17.28	18.65	10.10		16.94				1.02	
renewable-energy-world	linta	+0.5236%	17.28 usd	17.16	+0.0900	3,374,500	17.30	16.94	17.19	18.64	10.10	572,144,274						
screamingmedia	linta	+0.52%	$	open: 17.16	+0.09	17,455	$17.31	$16.94	$17.19	$18.65	$10.10			$9.89b				
scroli	linta	%	linta			0												
simple-stock-quotes	linta	+0.52%	last trade: 17.28		change: 0.090								p/e ratio: 17.07					
smartmoney	linta	(0.52%)	17.28	$17.16	0.09	3,387,585	$17.30	$16.94	$17.19	$18.64	$10.10			9,835,200	0.00%	$0.00		
stocknod	linta	+0.5236%	17.28 usd	17.16	+0.0900	3,374,500	17.30	16.94	17.19	18.64	10.10	572,144,274						
stockpickr	linta	0.52%	$17.28 0.09 | 0.52%	17.16	0.09	3.39m	17.30	16.94	17.19	18.65	10.10							
stocksmart	linta	.0 %	$17.93	15.6	0	532,876	18.34	17.885										
stocktwits	linta	0.47%	17.27		+0.08													
streetinsider-com	linta	0.52%	17.28	$17.16	+0.09	3,374,500	$17.31	$16.94	$17.19	$18.65	$10.10		17.45				$0.99	
thecramerreport	linta		17.28	17.10	+0.09	3387585	17.305	16.94										
thestree	linta	0.52%	$17.28	17.16	0.09	3387585	17.3	16.94	17.19	-18.65	10.1	6.01157044e8		9.83516007e9				
tickerspy	linta	0.52%	$17.28	17.16	+0.09	3,387,585	17.30	16.94	17.19	18.64	10.10		17.2	10.3b	0.00%	$0.00		
tmx-quotemedia	linta	0.52%	17.280	17.160	0.090	3,424,289	17.305	16.940	17.190	18.645	10.100	601,157,044	17.40	10,387,993,720			0.99	
updown	linta	0.52%	$17.28	$17.16	$0.09	3,387,585	$17.31	$16.94	$17.19	$18.64	$10.10	601.15b	16.96	$10.08b			1.01	
wallstreetsurvivor	linta	3.04%	17.28	17.16	0.51	3,374,500	17.31	16.94		18.65	10.10		17.40	$10b			1.44	
yahoo-finance	linta	0.52%	17.28	17.10	0.09	3,387,585	17.31	16.94	17.19	18.65	10.10		17.16	10.39b			1.01	
ycharts-com	linta	+0.47%	17.27		+0.08					18.64	10.10			9.86b	0.00%			
zacks	linta	(0.52%)	17.28		0.09	vol.  3,387,585	17.31	16.94		18.65	10.08		17.19	9.84 b	0.00	0.00	1	
advfn	bidu	1.76	145.87	145.81	2.524	9690897	146.3	142.92										
barchart	bidu	+1.76%	145.87	145.81	+2.52	9,446,276	146.30	142.92	143.35	156.04	66.85		79.17	$37.40 b			+1.77	
barrons	bidu	1.76%	145.87	145.81	+2.524	9.686m	146.30	142.92				349.18 million		$49.47 billion	bidu has not issued dividends in more than 1 year.			
bloomberg	bidu	1.761%	145.870	145.810	2.524	9,686,684	146.300	142.920		156.04	66.85	270.768mil	80.008	50,839.200mil			11.780	
boston-com	bidu	+1.761%	145.87 usd	145.81	+2.524	9,611,998	146.30	142.92	143.35	156.04	66.85	348,811,000						
bostonmerchant	bidu	+1.761%	145.87 usd	145.81	+2.524	9,611,998	146.30	142.92	143.35	156.04	66.85	348,811,000						
business-insider	bidu	+1.761%	145.87 usd	145.81	+2.524	9,611,998	146.30	142.92	143.35	156.04	66.85	348,811,000						
chron	bidu	+1.761%	145.87 usd	145.81	+2.524	9,611,998	146.30	142.92	143.35	156.04	66.85	348,811,000						
cio-com	bidu	+1.76%	145.87 usd	145.81	+2.524	9,611,998	146.30	142.92	143.35	156.04	66.85	348,811,000		51b				
cnn-money	bidu	+1.76%	145.87	145.81	+2.52	9,690,897	146.30	142.92	143.35				147.3	$50.9b				
easystockalterts	bidu	1.73%	145.87	145.81	+2.52	9599607	146.30	142.92	143.35	156.04	66.85						0.00	
eresearch-fidelity-com	bidu	1.76%	145.8700	145.8100	2.5240	9,690,897	146.3000	142.9200	143.3460	156.0400	66.8500	348,811,000	80.53	$50.00b				
finance-abc7-com	bidu	+1.761%	145.87 usd	145.81	+2.524	9,611,998	146.30	142.92	143.35	156.04	66.85	348,811,000						
finance-abc7chicago-com	bidu	+1.761%	145.87 usd	145.81	+2.524	9,611,998	146.30	142.92	143.35	156.04	66.85	348,811,000						
financial-content	bidu	+1.782%	145.90 usd	145.81	+2.554	9,428,482	146.30	142.92	143.35	156.04	66.85	348,811,000						
finapps-forbes-com	bidu	1.8%	$145.87	145.81	2.52	9,690,897	146.30	142.92	143.35	156.04	66.85	271 mil	82.4	39 bil	0.0	0.00	1.77	
finviz	bidu	1.76%	145.87			9,688,397			143.35	-6.52%	118.20%	348.81m	78.76	50.00b			1.82	
fool	bidu	+1.70%	$145.78	$145.81	2.43	9,216,849	$146.30	$142.92	$143.35	$156.04	$66.85		51.20	$50.85b				
foxbusiness	bidu		$145.87		+2.52	9,700,690			$143.35									
google-finance	bidu	(1.76%)	145.87	145.81	+2.52	9.69m	146.30	142.92		156.04	66.85	348.81m	80.03	50.88b			1.82	
howthemarketworks	bidu	4.096%	145.87	145.81	5.74	9,611,998	146.3	142.92	140.13									
hpcwire	bidu	+1.761%	145.87 usd	145.81	+2.524	9,611,998	146.30	142.92	143.35	156.04	66.85	348,811,000						
insidestocks	bidu	+1.76%	145.87	145.81	+2.52	9232771	146.30	142.92					price earnings ratio: 82.41					
investopedia	bidu	+1.74 %	$145.84	145.81	+2.49				143.35									
investorguide	bidu	+1.77%	145.88	145.84	+2.534		146.30	142.92		156.04	65.90		78.72	50.885b			1.821	
marketintellisearch	bidu	1.64 %	$145.70	$145.81	2.35	9535.90k	$146.30	$142.92	$143.35			348.81m	78.76	50.00b	0.0 %		1.82	
marketwatch	bidu	+1.76%	$145.80	open: 145.81	+2.52	17,181	$146.30	$142.92	$143.35	$156.04	$66.85		82.85	$49.47b			1.76	
minyanville	bidu	+1.761%	145.87 usd	145.81	+2.524	9,611,998	146.30	142.92	143.35	156.04	66.85	348,811,000						
msn-money	bidu	+1.76%	145.87	145.81	+2.52	9.69 mil	146.30	142.92	143.35	156.04	66.85	348.81 mil	95.34	50.01 bil			1.82	
nasdaq-com	bidu	1.76%	$ 145.87	$ 145.81	2.524	9,690,897	$ 146.30	$ 142.92	$ 143.346	$ 156.04	$ 66.85	270,768,000	82.41	$ 39,496,928,160			$ 1.77	
optimum	bidu	+1.72%	145.81 ( 3:55 pm edt)	145.81	+2.46	9,312,877	146.30	142.92	143.35	156.04	66.85	348.81m		50.9b				
paidcontent	bidu	+1.761%	145.87 usd	145.81	+2.524	9,611,998	146.30	142.92	143.35	156.04	66.85	348,811,000						
pc-quote	bidu	1.76%	145.87	145.81	2.52	9,700,690	146.3	142.92	143.346	156.04	66.85	266,084,850	93.6902	38,813,797,000				
personal-wealth-biz	bidu	+1.76%	145.87	145.84		9,700,590	146.30	142.92	143.346	156.04	65.90		78.72			0.00	1.821	
predictwallstreet	bidu	+1.76%	145.87		+2.52	9,690,897												
raymond-james	bidu	1.76	145.87	145.81	2.52	9,690,897	146.30	142.92	145.87	156.04	66.85		81.04				1.80	
renewable-energy-world	bidu	+1.761%	145.87 usd	145.81	+2.524	9,611,998	146.30	142.92	143.35	156.04	66.85	348,811,000						
screamingmedia	bidu	+1.76%	$	open: 145.81	+2.52	18,501	$146.30	$142.92	$143.35	$156.04	$66.85		82.85	$49.47b			1.76	
scroli	bidu	%	bidu			0												
simple-stock-quotes	bidu	+1.76%	last trade: 145.87		change: 2.524								p/e ratio: 78.72					
smartmoney	bidu	(1.76%)	145.87	$145.81	2.52	9,690,897	$146.30	$142.92	$143.35	$156.04	$66.85			50,000,700	0.00%	$0.00		
stocknod	bidu	+1.761%	145.87 usd	145.81	+2.524	9,611,998	146.30	142.92	143.35	156.04	66.85	348,811,000						
stockpickr	bidu	1.76%	$145.87 2.52 | 1.76%	145.81	2.52	9.69m	146.30	142.92	143.35	156.04	66.85							
stocksmart	bidu	.0 %	$132.56	98	0	477,623	137.13	132.18										
stocktwits	bidu	1.76%	145.88		+2.53													
streetinsider-com	bidu	1.76%	145.87	$145.81	+2.52	9,599,607	$146.30	$142.92	$143.35	$156.04	$66.85						$0.00	
thecramerreport	bidu		145.87	145.84	+2.524	9690797	146.30	142.92										
thestree	bidu	1.76%	$145.87	145.81	2.52	9688084	146.3	142.92	143.35	-156.04	66.85	3.48811e8		5.0000661606e10				
tickerspy	bidu	1.76%	$145.87	145.81	+2.52	9,688,497	146.30	142.92	143.35	156.04	66.85		93.7	50.0b	0.00%	$0.00		
tmx-quotemedia	bidu	1.76%	145.870	145.810	2.524	9,622,791	146.300	142.920	143.346	156.040	66.850	348,811,000	51.20	50,881,060,570			2.80	
updown	bidu	1.76%	$145.87	$145.81	$2.52	9,687,504	$146.30	$142.92	$143.35	$156.04	$66.85	348.81b	12.13	$48.87b			11.82	
wallstreetsurvivor	bidu	4.10%	145.87	145.81	5.74	9,609,185	146.30	142.92		156.04	76.00		51.20	$50b			1.53	
yahoo-finance	bidu	1.76%	145.87	145.84	2.52	9,690,797	146.30	142.92	143.35	156.04	66.85		80.10	50.88b			1.82	
ycharts-com	bidu	+1.77%	145.88		+2.53					156.04	66.85		82.42	37.41b	0.00%		1.77	
zacks	bidu	(1.76%)	145.87		2.52	vol.  9,690,897	146.30	142.92		156.04	65.90		80.99	38.81 b	0.00	0.00	1.77	
advfn	srsl	-2.40	9.62	9.87	-0.237	74812	10.0	9.2										
barchart	srsl	-2.43%	9.62	9.87	-0.24	76,731	10.00	9.20	9.86	11.07	7.56		79.92	$142.47 m			+0.12	
barrons	srsl	2.40%	9.62	9.87	-0.237	74,812	10.00	9.20				15.60 million		$146.94 million	srsl has not issued dividends in more than 1 year.			
bloomberg	srsl	-2.404%	9.620	9.870	-0.237	74,812	10.000	9.200		11.07	7.56	14.907mil	80.167	143.403mil			0.120	
boston-com	srsl	-2.404%	9.620 usd	9.870	-0.2370	74,812	10.00	9.200	9.857	11.07	7.560	14,906,799						
bostonmerchant	srsl	-2.404%	9.620 usd	9.870	-0.2370	74,812	10.00	9.200	9.857	11.07	7.560	14,906,799						
business-insider	srsl	-2.404%	9.620 usd	9.870	-0.2370	74,812	10.00	9.200	9.857	11.07	7.560	14,906,799						
chron	srsl	-2.404%	9.620 usd	9.870	-0.2370	74,812	10.00	9.200	9.857	11.07	7.560	14,906,799						
cio-com	srsl	-2.40%	9.620 usd	9.870	-0.2370	74,812	10.00	9.200	9.857	11.07	7.560	14,906,799	80.17	143m				
cnn-money	srsl	-2.40%	9.62	9.87	-0.237	74,812	10.00	9.20	9.86				80.2	$143.4m				
easystockalterts	srsl	-2.43%	9.62	9.87	-0.24	74812	10.00	9.20	9.86	11.07	7.56		80.17				0.12	
eresearch-fidelity-com	srsl	-2.40%	9.6200	9.8700	-0.2370	74,812	10.0000	9.2000	9.8570	11.0700	7.5600	14,907,000	82.14	$146.94m				
finance-abc7-com	srsl	-2.404%	9.620 usd	9.870	-0.2370	74,812	10.00	9.200	9.857	11.07	7.560	14,906,799						
finance-abc7chicago-com	srsl	-2.404%	9.620 usd	9.870	-0.2370	74,812	10.00	9.200	9.857	11.07	7.560	14,906,799						
financial-content	srsl	-2.404%	9.620 usd	9.870	-0.2370	74,812	10.00	9.200	9.857	11.07	7.560	14,906,799						
finapps-forbes-com	srsl	-2.4%	$9.62	9.87	-0.24	74,812	10.00	9.20	9.86	11.07	7.56	15 mil	80.2	143 mil	0.0	0.00	0.12	
finviz	srsl	-2.43%	9.62			74,812			9.86	-13.10%	27.25%	14.91m	87.45	143.43m			0.11	
fool	srsl	-2.40%	$9.62	$9.87	-0.24	74,812	$10.00	$9.20	$9.86	$11.07	$7.56		82.10	$143.40m				
foxbusiness	srsl		$9.62		-0.24	74,812			$9.86									
google-finance	srsl	(-2.40%)	9.62	9.87	-0.24	74,812.00	10.00	9.20		11.07	7.56	14.91m	84.03	143.40m			0.11	
howthemarketworks	srsl	0.313%	9.62	9.87	0.03	72,840	10	9.2	9.59									
hpcwire	srsl	-2.404%	9.620 usd	9.870	-0.2370	74,812	10.00	9.200	9.857	11.07	7.560	14,906,799						
insidestocks	srsl	-2.43%	9.62	9.87	-0.24	74812	10.00	9.20					price earnings ratio: 80.17					
investopedia	srsl	-2.40 %	$9.62	9.87	-0.24				9.86									
investorguide	srsl	-2.40%	9.62	9.87	-0.237		10.00	9.20		11.07	7.56		88.80	143.4m			0.111	
marketintellisearch	srsl	-2.43 %	$9.62	$9.87	-0.24	73.80k	$10.00	$9.20	$9.86			14.91m	89.64	0.15b	0.0 %		0.11	
marketwatch	srsl	-2.40%	$9.62	open: 9.87	-0.24	2,072	$10.00	$9.20	$9.86	$11.07	$7.56		83.36	$146.94m			0.12	
minyanville	srsl	-2.404%	9.620 usd	9.870	-0.2370	74,812	10.00	9.200	9.857	11.07	7.560	14,906,799						
msn-money	srsl	-2.40%	9.62	9.87	-0.24	74,812	10.00	9.20	9.86	11.07	7.56	14.91 mil	87.45	146.94 mil			0.11	
nasdaq-com	srsl	2.4%	$ 9.62	$ 9.87	0.237	74,812	$ 10	$ 9.20	$ 9.857	$ 11.07	$ 7.56	14,907,000	80.17	$ 143,405,340			$ 0.12	
optimum	srsl	-2.40%	9.62 ( 4:30 pm edt)	9.87	-0.24	74,812	10.00	9.20	9.86	11.07	7.56	14.91m	80.2	143.4m			0.12	
paidcontent	srsl	-2.404%	9.620 usd	9.870	-0.2370	74,812	10.00	9.200	9.857	11.07	7.560	14,906,799						
pc-quote	srsl	-2.43%	9.62	9.87	-0.24	74,812	10.0	9.2	9.857	11.07	7.56	15,274,252	89.60909	146,938,000				
personal-wealth-biz	srsl	-2.40%	9.62	9.87	-0.237	74,812	10.00	9.20	9.857	11.07	7.56		88.80			0.00	0.111	
predictwallstreet	srsl	-2.40%	9.62		-0.24	74,812												
raymond-james	srsl	-2.40	9.62	9.87	-0.24	74,812	10.00	9.20	9.62	11.07	7.56		80.17				0.12	
renewable-energy-world	srsl	-2.404%	9.620 usd	9.870	-0.2370	74,812	10.00	9.200	9.857	11.07	7.560	14,906,799						
screamingmedia	srsl	-2.40%	$	open: 9.87	-0.24	2,072	$10.00	$9.20	$9.86	$11.07	$7.56		83.36	$146.94m			0.12	
scroli	srsl	%	srsl			0												
simple-stock-quotes	srsl	-2.40%	last trade: 9.62		change: -0.237								p/e ratio: 88.8					
smartmoney	srsl	(-2.40%)	9.62	$9.87	-0.24	74,812	$10.00	$9.20	$9.86	$11.07	$7.56			146,900	0.00%	$0.00		
stocknod	srsl	-2.404%	9.620 usd	9.870	-0.2370	74,812	10.00	9.200	9.857	11.07	7.560	14,906,799						
stockpickr	srsl	-2.40%	$9.62 -0.24 | -2.40%	9.87	-0.24	74.81k	10.00	9.20	9.86	11.07	7.56							
stocksmart	srsl	.0 %	$8.76	8.61	0	13,391	9.64	8.72										
stocktwits	srsl	-2.84%	9.58		-0.28													
streetinsider-com	srsl	2.43%	9.62	$9.87	-0.24	74,812	$10.00	$9.20	$9.86	$11.07	$7.56		80.17				$0.12	
thecramerreport	srsl		9.62	9.87	-0.237	74812	10.00	9.20										
thestree	srsl	-2.4%	$9.62	9.87	-0.24	74812	10.0	9.2	9.86	-11.07	7.56	1.4906799e7		1.46936318e8				
tickerspy	srsl	-2.40%	$9.62	9.87	-0.24	74,812	10.00	9.20	9.86	11.07	7.56		89.6	146.6m	0.00%	$0.00		
tmx-quotemedia	srsl	-2.40%	9.620	9.870	-0.237	74,812	10.000	9.200	9.857	11.070	7.560	14,906,799	82.10	143,403,406			0.12	
updown	srsl	-2.43%	$9.62	$9.87	-$0.24	72,740	$10.00	$9.20	$9.86	$11.07	$7.56	14.90b	79.31	$143m			0.12	
wallstreetsurvivor	srsl	0.31%	9.62	9.87	0.03	72,840	10.00	9.20		11.07	7.56		82.10	$147m			0.19	
yahoo-finance	srsl	2.40%	9.62	9.87	0.24	74,812	10.00	9.20	9.86	11.07	7.56		86.67	143.40m			0.11	
ycharts-com	srsl	-2.81%	9.58		-0.28					11.07	7.56		79.83	141.88m	0.00%		0.12	
zacks	srsl	(-2.43%)	9.62		-0.24	vol.  74,812		9.20		11.07	7.56		82.14	146.94 m	0.00	0.00	.12	
advfn	avy	-1.15	38.57	38.97	-0.45	613720	38.97	38.4										
barchart	avy	-1.15%	38.57	38.97	-0.45	613,720	38.97	38.40	39.02	43.26	30.61		12.71	$4.12 b	2.59%	$1.00	+2.86	
barrons	avy	1.15%	38.57	38.97	-0.45	613,720	38.97	38.40				106.80 million		$4.12 billion	2.59%	$0.25		
bloomberg	avy	-1.153%	38.570	38.970	-0.450	613,720	38.970	38.400		43.52	31.34	106.875mil	12.772	4,122.166mil	2.328	0.250 regular cash	3.020	
boston-com	avy	-1.153%	38.57 usd	38.97	-0.4500	613,720	38.97	38.40	39.02	43.52	31.34	106,874,924						
bostonmerchant	avy	-1.153%	38.57 usd	38.97	-0.4500	613,720	38.97	38.40	39.02	43.52	31.34	106,874,924						
business-insider	avy	-1.153%	38.57 usd	38.97	-0.4500	613,720	38.97	38.40	39.02	43.52	31.34	106,874,924						
chron	avy	-1.153%	38.57 usd	38.97	-0.4500	613,720	38.97	38.40	39.02	43.52	31.34	106,874,924						
cio-com	avy	-1.15%	38.57 usd	38.97	-0.4500	613,720	38.97	38.40	39.02	43.52	31.34	106,874,924	13.44	4b	2.6	1		
cnn-money	avy	-1.15%today&rsquo;s change	38.57data as of 4:02pm et	38.97	-0.45	611,893	38.97	38.40	39.02				13.4	$4.1b	2.59%			
easystockalterts	avy	-1.15%	38.57	38.97	-0.45	613720	38.97	38.40	39.02	43.52	31.34		13.44				2.87	
eresearch-fidelity-com	avy	-1.15%	38.5700	38.9700	-0.4500	613,720	38.9700	38.4000	39.0200	43.5200	31.3400	106,875,000	13.64	$4.17b	2.56%	$0.250000		
finance-abc7-com	avy	-1.153%	38.57 usd	38.97	-0.4500	613,720	38.97	38.40	39.02	43.52	31.34	106,874,924						
finance-abc7chicago-com	avy	-1.153%	38.57 usd	38.97	-0.4500	613,720	38.97	38.40	39.02	43.52	31.34	106,874,924						
financial-content	avy	-1.153%	38.57 usd	38.97	-0.4500	613,720	38.97	38.40	39.02	43.52	31.34	106,874,924						
finapps-forbes-com	avy	-1.1%	$38.57	38.97	-0.45	613,720	38.97	38.40	39.02	43.52	31.34	107 mil	13.5	4 bil	2.6	1.00	2.86	
finviz	avy	-1.15%	38.57			613,720			39.02	-10.84%	26.01%	106.87m	13.64	4.17b		1.00	2.86	
fool	avy	-1.15%	$38.57	$38.97	-0.45	613,720	$38.97	$38.40	$39.02	$43.52	$31.34		13.60	$4.12b	2.40%	1.00		
foxbusiness	avy		$38.57		-0.45	613,720			$39.02									
google-finance	avy	(-1.15%)	38.57	38.97	-0.45	613,720.00	38.97	38.40		43.52	31.34	106.87m	13.48	4.12b	2.59	0.25	2.86	
howthemarketworks	avy	-0.155%	38.57	38.97	-0.06	613,720	38.97	38.4	38.63									
hpcwire	avy	-1.153%	38.57 usd	38.97	-0.4500	613,720	38.97	38.40	39.02	43.52	31.34	106,874,924						
insidestocks	avy	-1.15%	38.57	38.97	-0.45	613720	38.97	38.40					price earnings ratio: 13.35					
investopedia	avy	-1.15 %	$38.57	38.97	-0.45				39.02									
investorguide	avy	-1.15%	38.57	38.97	-0.45		38.97	38.55		43.52	31.34		13.55	4.075b			2.879	
marketintellisearch	avy	-1.15 %	$38.57	$38.97	-0.45	534.40k	$38.97	$38.40	$39.02			106.87m	13.64	4.17b	2.56 %		2.86	
marketwatch	avy	-1.15%	$38.59	open: 38.97	-0.45	100	$38.97	$38.40	$39.02	$43.52	$31.34		13.44	$4.12b	2.59%	0.25	2.87	
minyanville	avy	-1.153%	38.57 usd	38.97	-0.4500	613,720	38.97	38.40	39.02	43.52	31.34	106,874,924						
msn-money	avy	-1.15%	38.57	38.97	-0.45	613,720	38.97	38.40	39.02	43.52	31.34	106.87 mil	13.39	4.17 bil	2.56%	1.00	2.86	
nasdaq-com	avy	1.15%	$ 38.57		0.45	613,720	$ 38.97	$ 38.40	$ 39.02	$ 43.52	$ 31.34	106,875,000	13.49	$ 4,122,168,750	2.56 %	$1.000000	$ 2.86	
optimum	avy	-1.15%	38.57 ( 4:15 pm edt)	38.97	-0.45	613,720	38.97	38.40	39.02	43.52	31.34	106.87m	13.4	4.1b	2.59	1.00	2.87	
paidcontent	avy	-1.153%	38.57 usd	38.97	-0.4500	613,720	38.97	38.40	39.02	43.52	31.34	106,874,924						
pc-quote	avy	-1.15%	38.57	38.97	-0.45	613,720	38.97	38.4	39.02	43.52	31.34	108,121,926	13.54861	4,170,263,000		0.25		
personal-wealth-biz	avy	-1.15%	38.57	38.97	-0.45	613,720	38.97	38.40	39.02	43.52	31.34		13.55		2.31	0.90	2.879	
predictwallstreet	avy	-1.15%	38.57		-0.45	613,720												
raymond-james	avy	-1.15	38.57	38.97	-0.45	613,720	38.97	38.40	38.57	43.52	31.34		13.25				2.91	
renewable-energy-world	avy	-1.153%	38.57 usd	38.97	-0.4500	613,720	38.97	38.40	39.02	43.52	31.34	106,874,924						
screamingmedia	avy	-1.15%	$	open: 38.97	-0.45	100	$38.97	$38.40	$39.02	$43.52	$31.34		13.44	$4.12b	2.59%	0.25	2.87	
scroli	avy	-1.15%	avy 38.57	38.97	-0.45	459,787	38.97	38.40	39.02	43.52	31.34		13.48				2.86	
simple-stock-quotes	avy	-1.15%	last trade: 38.57		change: -0.450								p/e ratio: 13.55					
smartmoney	avy	(-1.15%)	38.57	$38.97	-0.45	613,720	$38.97	$38.40	$39.02	$43.52	$31.34			4,170,300	2.56%	$0.25		
stocknod	avy	-1.153%	38.57 usd	38.97	-0.4500	613,720	38.97	38.40	39.02	43.52	31.34	106,874,924						
stockpickr	avy	-1.15%	$38.57 -0.45 | -1.15%	38.97	-0.45	613.72k	38.97	38.40	39.02	43.52	31.34							
stocksmart	avy	.0 %	$41.32	42.35	0	130,579	42.13	41.29										
stocktwits	avy	-1.13%	38.58		-0.44													
streetinsider-com	avy	1.15%	38.57	$38.97	-0.45	613,720	$38.97	$38.40	$39.02	$43.52	$31.34		13.44				$2.87	
thecramerreport	avy		38.57	38.97	-0.45	613720	38.97	38.40										
thestree	avy	-1.15%	$38.57	38.97	-0.45	613720	38.97	38.4	39.02	-43.52	31.34	1.06874924e8		4.170259534e9				
tickerspy	avy	-1.15%	$38.57	38.97	-0.45	613,720	38.97	38.40	39.02	43.52	31.34		13.5	4.1b	2.56%	$0.25		
tmx-quotemedia	avy	-1.15%	38.570	38.970	-0.450	613,720	38.970	38.400	39.020	43.520	31.340	106,874,924	13.60	4,122,165,819	2.563	0.250 usd	2.87	
updown	avy	-1.15%	$38.57	$38.97	-$0.45	611,893	$38.97	$38.40	$39.02	$43.52	$31.34	106.87b	13.45	$4.12b			2.90	
wallstreetsurvivor	avy	-0.16%	38.57	38.97	-0.06	613,720	38.97	38.40		43.52	31.66		13.60	$4b	2.60%	0.80 -	2.97	
yahoo-finance	avy	1.15%	38.57	38.97	0.45	613,720	38.97	38.40	39.02	43.52	31.34		13.40	4.07b	2.60%	1.00	2.88	
ycharts-com	avy	-1.13%	38.58		-0.44					43.52	31.34		13.40	4.12b	2.63%		2.88	
zacks	avy	(-1.15%)	38.57		-0.45	vol.  613,720	38.97	38.40		43.52	31.27		12.84	4.17 b	2.56	1.00	3.04	
advfn	fls	-0.50	110.42	110.91	-0.55	468246	111.83	110.02										
barchart	fls	-0.50%	110.42	110.91	-0.55	468,246	111.83	110.02	110.97	135.31	84.78		15.09	$6.15 b	1.16%	$1.28	+7.18	
barrons	fls	0.50%	110.42	110.91	-0.55	461,452	111.83	110.02				56.42 million		$6.20 billion	1.16%	$0.32		
bloomberg	fls	-0.496%	110.420	110.910	-0.550	468,246	111.830	110.020		135.72	85.70	55.828mil	14.586	6,164.533mil	1.105	0.320 regular cash	7.570	
boston-com	fls	-0.4956%	110.42 usd	110.91	-0.5500	468,246	111.83	110.02	110.97	135.72	85.70	55,828,048						
bostonmerchant	fls	-0.4956%	110.42 usd	110.91	-0.5500	468,246	111.83	110.02	110.97	135.72	85.70	55,828,048						
business-insider	fls	-0.4956%	110.42 usd	110.91	-0.5500	468,246	111.83	110.02	110.97	135.72	85.70	55,828,048						
chron	fls	-0.4956%	110.42 usd	110.91	-0.5500	468,246	111.83	110.02	110.97	135.72	85.70	55,828,048						
cio-com	fls	-0.50%	110.42 usd	110.91	-0.5500	468,246	111.83	110.02	110.97	135.72	85.70	55,828,048	15.40	6b	1.2	1.28		
cnn-money	fls	-0.50%	110.42	110.91	-0.55	468,246	111.83	110.02	110.97				15.4	$6.2b	1.16%			
easystockalterts	fls	-0.50%	110.42	110.91	-0.55	468246	111.83	110.02	110.97	135.72	85.48		15.40				7.17	
eresearch-fidelity-com	fls	-0.50%	110.4200	110.9100	-0.5500	468,246	111.8300	110.0200	110.9700	135.7200	85.4800	55,828,000	15.46	$6.20b	1.15%	$0.320000		
finance-abc7-com	fls	-0.4956%	110.42 usd	110.91	-0.5500	468,246	111.83	110.02	110.97	135.72	85.70	55,828,048						
finance-abc7chicago-com	fls	-0.4956%	110.42 usd	110.91	-0.5500	468,246	111.83	110.02	110.97	135.72	85.70	55,828,048						
financial-content	fls	-0.4956%	110.42 usd	110.91	-0.5500	468,246	111.83	110.02	110.97	135.72	85.70	55,828,048						
finapps-forbes-com	fls	-0.5%	$110.42	110.91	-0.55	468,246	111.83	110.02	110.97	135.72	85.70	56 mil	15.4	6 bil	1.2	1.28	7.18	
finviz	fls	-0.50%	110.42			468,246			110.97	-18.39%	30.58%	55.83m	15.36	6.16b		1.28	7.19	
fool	fls	-0.50%	$110.42	$110.91	-0.55	468,246	$111.83	$110.02	$110.97	$135.72	$85.48		15.50	$6.16b	1.10%	1.28		
foxbusiness	fls		$110.42		-0.55	468,246			$110.97									
google-finance	fls	(-0.50%)	110.42	110.91	-0.55	468,246.00	111.83	110.02		135.72	85.48	55.83m	15.37	6.16b	1.16	0.32	7.19	
howthemarketworks	fls	0.482%	110.42	110.91	0.53	467,952	111.83	110.02	109.89									
hpcwire	fls	-0.4956%	110.42 usd	110.91	-0.5500	468,246	111.83	110.02	110.97	135.72	85.70	55,828,048						
insidestocks	fls	-0.50%	110.42	110.91	-0.55	461452	111.83	110.02					price earnings ratio: 15.38					
investorguide	fls	-0.50%	110.42	110.91	-0.55		111.83	110.02		135.72	85.70		15.45	6.165b			7.181	
marketintellisearch	fls	-0.5 %	$110.42	$110.91	-0.55	433.80k	$111.83	$110.02	$110.97			55.83m	15.43	6.20b	1.15 %		7.19	
marketwatch	fls	-0.50%	$110.42	open: 110.91	-0.55	7,364	$111.83	$110.02	$110.97	$135.72	$85.70		15.35	$6.20b	1.16%	0.32	7.19	
minyanville	fls	-0.4956%	110.42 usd	110.91	-0.5500	468,246	111.83	110.02	110.97	135.72	85.70	55,828,048						
msn-money	fls	-0.50%	110.42	110.91	-0.55	468,246	111.83	110.02	110.97	135.72	85.48	55.83 mil	15.38	6.2 bil	1.15%	1.28	7.19	
nasdaq-com	fls	0.5%	$ 110.42		0.55	468,246	$ 111.83	$ 110.02	$ 110.97	$ 135.72	$ 85.48	55,828,000	15.38	$ 6,164,527,760	1.15 %	$1.280000	$ 7.18	
optimum	fls	-0.50%	110.42 ( 4:15 pm edt)	110.91	-0.55	468,246	111.83	110.02	110.97	135.72	85.48	55.83m	15.4	6.2b	1.16	1.28	7.17	
paidcontent	fls	-0.4956%	110.42 usd	110.91	-0.5500	468,246	111.83	110.02	110.97	135.72	85.70	55,828,048						
pc-quote	fls	-0.50%	110.42	110.91	-0.55	468,246	111.83	110.02	110.97	135.72	85.48	56,106,080	15.45543	6,195,233,000		0.32		
personal-wealth-biz	fls	-0.50%	110.42	110.91	-0.55	468,246	111.83	110.02	110.97	135.72	85.70		15.45		1.10	1.22	7.181	
predictwallstreet	fls	-0.50%	110.42		-0.55	468,246												
raymond-james	fls	-0.50	110.42	110.91	-0.55	468,246	111.83	110.02	110.42	135.72	85.70		15.21				7.26	
renewable-energy-world	fls	-0.4956%	110.42 usd	110.91	-0.5500	468,246	111.83	110.02	110.97	135.72	85.70	55,828,048						
screamingmedia	fls	-0.50%	$	open: 110.91	-0.55	7,364	$111.83	$110.02	$110.97	$135.72	$85.70		15.35	$6.20b	1.16%	0.32	7.19	
scroli	fls	-0.50%	fls 110.42	110.91	-0.55	405,758	111.83	110.02	110.97	135.72	85.48		15.37				7.19	
simple-stock-quotes	fls	-0.50%	last trade: 110.42		change: -0.550								p/e ratio: 15.45					
smartmoney	fls	(-0.50%)	110.42	$110.91	-0.55	468,246	$111.83	$110.02	$110.97	$135.72	$85.48			6,195,200	1.15%	$0.32		
stocknod	fls	-0.4956%	110.42 usd	110.91	-0.5500	468,246	111.83	110.02	110.97	135.72	85.70	55,828,048						
stockpickr	fls	-0.50%	$110.42 -0.55 | -0.50%	110.91	-0.55	468.25k	111.83	110.02	110.97	135.72	85.48							
stocksmart	fls	.0 %	$115.74	118.7	0	50,579	121.13	115.69										
stocktwits	fls	-0.51%	110.41		-0.56													
streetinsider-com	fls	0.5%	110.42	$110.91	-0.55	468,246	$111.83	$110.02	$110.97	$135.72	$85.48		15.40				$7.17	
thecramerreport	fls		110.42	110.91	-0.55	468246	111.83	110.02										
thestree	fls	-0.5%	$110.42	110.91	-0.55	468246	111.83	110.02	110.97	-135.72	85.48	5.5828048e7		6.195238487e9				
tickerspy	fls	-0.50%	$110.42	110.91	-0.55	468,246	111.83	110.02	110.97	135.72	85.48		15.5	6.1b	1.15%	$0.32		
tmx-quotemedia	fls	-0.50%	110.420	110.910	-0.550	468,246	111.830	110.020	110.970	135.720	85.700	55,828,048	15.50	6,164,533,060	1.159	0.320 usd	7.17	
updown	fls	-0.50%	$110.42	$110.91	-$0.55	460,762	$111.83	$110.02	$110.97	$135.72	$85.70	55.82b	15.28	$6.13b			7.26	
wallstreetsurvivor	fls	0.48%	110.42	110.91	0.53	467,952	111.83	110.02		135.72	87.76		15.50	$6b	1.20%	1.16 -	6.88	
yahoo-finance	fls	0.50%	110.42	110.91	0.55	468,246	111.83	110.02	110.97	135.72	85.70		15.38	6.16b	1.20%	1.28	7.18	
ycharts-com	fls	-0.50%	110.41		-0.56					135.72	85.70		15.38	6.15b	1.21%		7.18	
zacks	fls	(-0.50%)	110.42		-0.55	vol.  468,246	111.83	110.02		135.72	83.60		15.24	6.20 b	1.15	1.28	7.28	
advfn	flr	0.87	64.65	64.27	0.56	2899799	65.65	63.69										
barchart	flr	+0.87%	64.65	64.27	+0.56	2,899,799	65.65	63.69	64.09	75.49	41.44		32.33	$11.43 b	0.77%	$0.50	+2.00	
barrons	flr	0.87%	64.65	64.27	+0.56	2.899m	65.65	63.69				180.99 million		$11.17 billion	0.77%	$0.12		
bloomberg	flr	0.874%	64.650	64.270	0.560	2,899,799	65.650	63.690		75.76	41.80	174.282mil	27.278	11,267.310mil	0.770	0.125 regular cash	2.370	
boston-com	flr	+0.8738%	64.65 usd	64.27	+0.5600	2,899,799	65.65	63.69	64.09	75.76	41.80	174,281,706						
bostonmerchant	flr	+0.8738%	64.65 usd	64.27	+0.5600	2,899,799	65.65	63.69	64.09	75.76	41.80	174,281,706						
business-insider	flr	+0.8738%	64.65 usd	64.27	+0.5600	2,899,799	65.65	63.69	64.09	75.76	41.80	174,281,706						
chron	flr	+0.8738%	64.65 usd	64.27	+0.5600	2,899,799	65.65	63.69	64.09	75.76	41.80	174,281,706						
cio-com	flr	+0.87%	64.65 usd	64.27	+0.5600	2,899,799	65.65	63.69	64.09	75.76	41.80	174,281,706	32.33	11b	0.8	0.5		
cnn-money	flr	+0.87%	64.65	64.27	+0.56	2,899,799	65.65	63.69	64.09				32.3	$11.3b	0.77%			
easystockalterts	flr	0.87%	64.65	64.27	+0.56	2899799	65.65	63.69	64.09	75.76	41.21		32.33				2.00	
eresearch-fidelity-com	flr	0.87%	64.6500	64.2700	0.5600	2,899,799	65.6500	63.6900	64.0900	75.7600	41.2100	174,282,000	32.05	$11.17b	0.78%	$0.125000		
finance-abc7-com	flr	+0.8738%	64.65 usd	64.27	+0.5600	2,899,799	65.65	63.69	64.09	75.76	41.80	174,281,706						
finance-abc7chicago-com	flr	+0.8738%	64.65 usd	64.27	+0.5600	2,899,799	65.65	63.69	64.09	75.76	41.80	174,281,706						
financial-content	flr	+0.8738%	64.65 usd	64.27	+0.5600	2,899,799	65.65	63.69	64.09	75.76	41.80	174,281,706						
finapps-forbes-com	flr	0.9%	$64.65	64.27	0.56	2,899,799	65.65	63.69	64.09	75.76	41.80	174 mil	32.3	11 bil	0.8	0.50	2.00	
finviz	flr	0.87%	64.65			2,899,799			64.09	-14.36%	58.24%	174.28m	32.33	11.27b		0.50	2.00	
fool	flr	+0.87%	$64.65	$64.27	0.56	2,899,799	$65.65	$63.69	$64.09	$75.76	$41.21		32.00	$11.27b	1.10%	0.50		
foxbusiness	flr		$64.65		+0.56	2,899,899			$64.09									
google-finance	flr	(0.87%)	64.65	64.27	+0.56	2.90m	65.65	63.69		75.76	41.21	174.28m	32.38	11.27b	0.77	0.12	2.00	
howthemarketworks	flr	-0.015%	64.65	64.27	-0.01	2,898,882	65.65	63.69	64.66									
hpcwire	flr	+0.8738%	64.65 usd	64.27	+0.5600	2,899,799	65.65	63.69	64.09	75.76	41.80	174,281,706						
insidestocks	flr	+0.87%	64.65	64.27	+0.56	2898882	65.65	63.69					price earnings ratio: 27.87					
investopedia	flr	+0.87 %	$64.65	64.27	+0.56				64.09									
investorguide	flr	+0.87%	64.65	64.27	+0.56		65.65	63.69		75.76	41.80		32.09	11.267b			1.997	
marketintellisearch	flr	0.87 %	$64.65	$64.27	0.56	2863.70k	$65.65	$63.69	$64.09			174.28m	32.04	11.17b	0.78 %		2.00	
marketwatch	flr	+0.87%	$64.41	open: 64.27	+0.56	2,317	$65.65	$63.69	$64.09	$75.76	$41.80		32.10	$11.17b	0.77%	0.13	2.01	
minyanville	flr	+0.8738%	64.65 usd	64.27	+0.5600	2,899,799	65.65	63.69	64.09	75.76	41.80	174,281,706						
msn-money	flr	+0.87%	64.65	64.27	+0.56	2.9 mil	65.65	63.69	64.09	75.76	41.21	174.28 mil	32.33	11.17 bil	0.78%	0.50	2.00	
nasdaq-com	flr	0.87%	$ 64.65		0.56	2,899,799	$ 65.65	$ 63.69	$ 64.09	$ 75.76	$ 41.21	174,282,000	32.33	$ 11,267,331,300	0.78 %	$0.500000	$ 2	
optimum	flr	+0.87%	64.65 ( 4:15 pm edt)	64.27	+0.56	2,899,799	65.65	63.69	64.09	75.76	41.21	174.28m	32.3	11.3b	0.77	0.50	2.00	
paidcontent	flr	+0.8738%	64.65 usd	64.27	+0.5600	2,899,799	65.65	63.69	64.09	75.76	41.80	174,281,706						
pc-quote	flr	0.87%	64.65	64.27	0.56	2,899,899	65.65	63.69	64.09	75.76	41.21	172,772,359	32.045	11,169,733,000		0.125		
personal-wealth-biz	flr	+0.87%	64.65	64.27		2,899,899	65.65	63.69	64.09	75.76	41.80		32.09		0.78	0.50	1.997	
predictwallstreet	flr	+0.87%	64.65		+0.56	2,899,799												
raymond-james	flr	0.87	64.65	64.27	0.56	2,899,799	65.65	63.69	64.65	75.76	41.80		31.85				2.03	
renewable-energy-world	flr	+0.8738%	64.65 usd	64.27	+0.5600	2,899,799	65.65	63.69	64.09	75.76	41.80	174,281,706						
screamingmedia	flr	+0.87%	$	open: 64.27	+0.56	2,317	$65.65	$63.69	$64.09	$75.76	$41.80		32.10	$11.17b	0.77%	0.13	2.01	
scroli	flr	0.87%	flr 64.65	64.27	0.56	2,586,065	65.65	63.69	64.09	75.76	41.21		32.38				2.00	
simple-stock-quotes	flr	+0.87%	last trade: 64.65		change: 0.560								p/e ratio: 32.09					
smartmoney	flr	(0.87%)	64.65	$64.27	0.56	2,899,799	$65.65	$63.69	$64.09	$75.76	$41.21			11,169,700	0.78%	$0.13		
stocknod	flr	+0.8738%	64.65 usd	64.27	+0.5600	2,899,799	65.65	63.69	64.09	75.76	41.80	174,281,706						
stockpickr	flr	0.87%	$64.65 0.56 | 0.87%	64.40	0.56	2.90m	65.65	63.69	64.09	75.76	41.21							
stocksmart	flr	.0 %	$65.96	66.1	0	114,125	68.99	65.87										
stocktwits	flr	0.87%	64.65		+0.56													
streetinsider-com	flr	0.87%	64.65	$64.27	+0.56	2,899,799	$65.65	$63.69	$64.09	$75.76	$41.21		32.33				$2.00	
thecramerreport	flr		64.65	64.27	+0.56	2899799	65.65	63.69										
thestree	flr	0.87%	$64.65	64.4	0.56	2899799	65.65	63.69	64.09	-75.76	41.21	1.74281706e8		1.1169714538e10				
tickerspy	flr	0.87%	$64.65	64.27	+0.56	2,899,799	65.65	63.69	64.09	75.76	41.21		32.0	11.1b	0.78%	$0.12		
tmx-quotemedia	flr	0.87%	64.650	64.270	0.560	2,899,899	65.650	63.690	64.090	75.760	41.800	174,281,706	32.00	11,267,312,293	0.780	0.125 usd	2.00	
updown	flr	0.87%	$64.65	$64.27	$0.56	2,894,833	$65.65	$63.69	$64.09	$75.76	$41.80	174.28b	31.54	$11.26b			2.03	
wallstreetsurvivor	flr	-0.02%	64.65	64.27	-0.01	2,898,882	65.65	63.69		75.76	44.04		32.00	$11b	0.80%	0.50 -	1.98	
yahoo-finance	flr	0.87%	64.65	64.27	0.56	2,899,799	65.65	63.69	64.09	75.76	41.80		32.37	11.27b	0.80%	0.50	2.00	
ycharts-com	flr	+0.87%	64.65		+0.56					75.76	41.80		32.33	11.43b	0.79%		2.00	
zacks	flr	(0.87%)	64.65		0.56	vol.  2,899,799	65.65	63.69		75.76	41.20		32.04	11.17 b	0.78	0.50	2	
advfn	flo	0.54	22.37	22.33	0.12	735536	22.48	22.09										
barchart	flo	+0.54%	22.37	22.33	+0.12	735,536	22.48	22.09	22.25	22.48	14.86		21.33	$2.03 b	2.72%	$0.60	+1.50	
barrons	flo	0.54%	22.37	22.33	+0.12	734,972	22.48	22.09				138.16 million		$3.09 billion	2.68%	$0.15		
bloomberg	flo	0.539%	22.370	22.330	0.120	735,536	22.480	22.090		22.48	15.31	135.373mil	21.648	3,028.298mil	2.463	0.150 regular cash	1.033	
boston-com	flo	+0.5393%	22.37 usd	22.33	+0.1200	735,536	22.48	22.09	22.25	33.43	21.54	90,248,792						
bostonmerchant	flo	+0.5393%	22.37 usd	22.33	+0.1200	735,536	22.48	22.09	22.25	33.43	21.54	90,248,792						
business-insider	flo	+0.5393%	22.37 usd	22.33	+0.1200	735,536	22.48	22.09	22.25	33.43	21.54	90,248,792						
chron	flo	+0.5393%	22.37 usd	22.33	+0.1200	735,536	22.48	22.09	22.25	33.43	21.54	90,248,792						
cio-com	flo	+0.54%	22.37 usd	22.33	+0.1200	735,536	22.48	22.09	22.25	33.43	21.54	90,248,792	22.15	2b	1.8	0.4		
cnn-money	flo	+0.54%	22.37	22.33	+0.12	724,422	22.48	22.09	22.25				22.1	$2.0b	2.68%			
easystockalterts	flo	0.54%	22.37	22.33	+0.12	735536	22.48	22.09	22.25	33.43	21.54		22.15				1.01	
eresearch-fidelity-com	flo	0.54%	22.3700	22.3300	0.1200	735,536	22.4800	22.0900	22.2500	22.3700	15.3133	135,373,000	14.83	$3.01b	2.70%	$0.150000		
finance-abc7-com	flo	+0.5393%	22.37 usd	22.33	+0.1200	735,536	22.48	22.09	22.25	33.43	21.54	90,248,792						
finance-abc7chicago-com	flo	+0.5393%	22.37 usd	22.33	+0.1200	735,536	22.48	22.09	22.25	33.43	21.54	90,248,792						
financial-content	flo	+0.5393%	22.37 usd	22.33	+0.1200	735,536	22.48	22.09	22.25	33.43	21.54	90,248,792						
finapps-forbes-com	flo	0.5%	$22.37	22.33	0.12	735,536	22.48	22.09	22.25	22.37	15.31	135 mil	22.4	3 bil	1.8	0.40	1.00	
finviz	flo	0.54%	22.37			735,536			22.25	0.00%	50.55%	135.37m	22.25	3.01b		0.60	1.00	
fool	flo	+0.54%	$22.37	$22.33	0.12	735,536	$22.48	$22.09	$22.25	$22.37	$15.31		22.10	$3.03b	2.80%	0.60		
foxbusiness	flo		$22.37		+0.12	735,536			$22.25									
google-finance	flo	(0.54%)	22.37	22.33	+0.12	735,536.00	22.48	22.09		22.48	15.31	135.37m	22.39	3.03b	2.68	0.15	1.00	
howthemarketworks	flo	1.497%	22.37	22.33	0.33	734,972	22.48	22.09	22.04									
hpcwire	flo	+0.5393%	22.37 usd	22.33	+0.1200	735,536	22.48	22.09	22.25	33.43	21.54	90,248,792						
insidestocks	flo	+0.54%	22.37	22.33	+0.12	734972	22.48	22.09					price earnings ratio: 21.65					
investopedia	flo	+0.54 %	$22.37	22.33	+0.12				22.25									
investorguide	flo	+0.54%	22.37	22.33	+0.12		22.48	22.09		22.37	15.3133		22.27	3.028b			0.999	
marketintellisearch	flo	0.54 %	$22.37	$22.33	0.12	703.10k	$22.48	$22.09	$22.25			135.37m	22.25	3.01b	2.7 %		1.00	
marketwatch	flo	+0.54%	$22.37	open: 22.33	+0.12	10,550	$22.48	$22.09	$22.25	$22.48	$15.31		22.20	$3.09b	2.68%	0.15	1.01	
minyanville	flo	+0.5393%	22.37 usd	22.33	+0.1200	735,536	22.48	22.09	22.25	33.43	21.54	90,248,792						
msn-money	flo	+0.54%	22.37	22.33	+0.12	735,536	22.48	22.09	22.25	22.37	15.31	135.37 mil	22.37	3.01 bil	2.70%	0.60	1.00	
nasdaq-com	flo	0.54%	$ 22.37		0.12	735,536	$ 22.48	$ 22.09	$ 22.25	$ 22.37	$ 15.3133	135,373,000	22.37	$ 3,028,294,010			$ 1	
optimum	flo	+0.54%	22.37 ( 4:15 pm edt)	22.33	+0.12	735,536	22.48	22.09	22.25	33.43	21.54	90.25m	22.1	2.0b	1.79	0.40	1.01	
paidcontent	flo	+0.5393%	22.37 usd	22.33	+0.1200	735,536	22.48	22.09	22.25	33.43	21.54	90,248,792						
pc-quote	flo	0.54%	22.37	22.33	0.12	735,536	22.48	22.09	22.25	22.37	15.31	134,647,309	22.25	3,012,060,000		0.15		
personal-wealth-biz	flo	+0.54%	22.37	22.33		735,536	22.48	22.09	22.25	22.37	15.3133		22.27		2.47	0.55	0.999	
predictwallstreet	flo	+0.58%	22.38		+0.13	617,058												
raymond-james	flo	0.54	22.37	22.33	0.12	735,536	22.48	22.09	22.37	22.37	15.32		14.72				1.52	
renewable-energy-world	flo	+0.5393%	22.37 usd	22.33	+0.1200	735,536	22.48	22.09	22.25	33.43	21.54	90,248,792						
screamingmedia	flo	+0.54%	$	open: 22.33	+0.12	10,550	$22.48	$22.09	$22.25	$22.48	$15.31		22.20	$3.09b	2.68%	0.15	1.01	
scroli	flo	%	flo			0												
simple-stock-quotes	flo	+0.54%	last trade: 22.37		change: 0.120								p/e ratio: 22.27					
smartmoney	flo	(0.54%)	22.37	$22.33	0.12	735,536	$22.48	$22.09	$22.25	$22.37	$15.31			2,008,000	1.80%	$0.10		
stocknod	flo	+0.5393%	22.37 usd	22.33	+0.1200	735,536	22.48	22.09	22.25	33.43	21.54	90,248,792						
stockpickr	flo	0.54%	$22.37 0.12 | 0.54%	22.33	0.12	735.54k	22.48	22.09	22.25	22.37	15.31							
stocksmart	flo	.0 %	$33.04	26.94	0	52,536	33.41	33.02										
stocktwits	flo	0.49%	22.36		+0.11													
streetinsider-com	flo	0.54%	22.37	$22.33	+0.12	735,536	$22.48	$22.09	$22.25	$33.43	$21.54		22.15				$1.01	
thecramerreport	flo		22.37	22.33	+0.12	735536	22.48	22.09										
thestree	flo	0.54%	$22.37	22.33	0.12	735536	22.48	22.09	22.25	-22.37	15.31	1.35373188e8		2.008035622e9				
tickerspy	flo	0.54%	$22.37	22.33	+0.12	735,536	22.48	22.09	22.25	22.37	15.31		22.2	3.0b	2.70%	$0.15		
tmx-quotemedia	flo	0.54%	22.370	22.330	0.120	735,536	22.480	22.090	22.250	22.370	10.209	135,373,188	22.10	3,028,298,216	2.697	0.150 usd	1.01	
updown	flo	0.54%	$22.37	$22.33	$0.12	724,422	$22.48	$22.09	$22.25	$22.37	$15.31	90.24b	22.11	$2.98b			1.01	
wallstreetsurvivor	flo	1.50%	22.37	22.33	0.33	734,972	22.48	22.09		22.37	15.31		22.10	$2b	1.80%	0.52 -	0.99	
yahoo-finance	flo	0.54%	22.37	22.33	0.12	735,536	22.48	22.09	22.25	22.48	15.31		22.39	3.03b	1.80%	0.40	1.00	
ycharts-com	flo	+0.49%	22.36		+0.11					22.29	15.31		6.63	2.03b	1.79%		3.38	
zacks	flo	(0.54%)	22.37		0.12	vol.  735,536	22.48	22.09		22.48	15.31		21.53	3.01 b	2.70	0.60	1.03	
advfn	cnbka	0.00	26.95	26.93	0.0	6878	26.97	26.61										
barchart	cnbka	unch	26.95	26.93	unch	7,735	26.97	26.61	26.95	28.26	19.14		10.54	$149.30 m	1.81%	$0.48	+2.51	
barrons	cnbka	0.00%	26.95	26.93	0.00	6,878	26.97	26.61				5.54 million		$95.51 million	1.78%	$0.12		
bloomberg	cnbka		26.950	26.930		6,878	26.970	26.610		28.38	19.40	3.544mil	10.286	149.319mil	1.781	0.120 regular cash	2.620	
boston-com	cnbka	0.00%	26.95 usd	26.93	+0.00	6,878	26.97	26.61	26.95	28.38	19.40	3,543,717						
bostonmerchant	cnbka	0.00%	26.95 usd	26.93	+0.00	6,878	26.97	26.61	26.95	28.38	19.40	3,543,717						
business-insider	cnbka	0.00%	26.95 usd	26.93	+0.00	6,878	26.97	26.61	26.95	28.38	19.40	3,543,717						
chron	cnbka	0.00%	26.95 usd	26.93	+0.00	6,878	26.97	26.61	26.95	28.38	19.40	3,543,717						
cio-com	cnbka	0.00%	26.95 usd	26.93	+0.00	6,878	26.97	26.61	26.95	28.38	19.40	3,543,717	10.74	96m	1.8	0.48		
cnn-money	cnbka	0.00%	26.95	26.93	0.00	6,367	26.97	26.61	26.95				10.7	$95.5m	1.78%			
easystockalterts	cnbka	0.00%	26.95	26.93	+0.00	6878	26.97	26.61	26.95	28.38	19.40		10.74				2.51	
eresearch-fidelity-com	cnbka	0.00%	26.9500	26.9300	0.0000	6,878	26.9700	26.6100	26.9500	28.3800	19.4000	3,544,000	10.74	$95.51m	1.78%	$0.120000		
finance-abc7-com	cnbka	0.00%	26.95 usd	26.93	+0.00	6,878	26.97	26.61	26.95	28.38	19.40	3,543,717						
finance-abc7chicago-com	cnbka	0.00%	26.95 usd	26.93	+0.00	6,878	26.97	26.61	26.95	28.38	19.40	3,543,717						
financial-content	cnbka	0.00%	26.95 usd	26.93	+0.00	6,878	26.97	26.61	26.95	28.38	19.40	3,543,717						
finapps-forbes-com	cnbka	0.0%	$26.95	26.93	0.00	6,878	26.97	26.61	26.95	28.38	19.40	4 mil		96 mil	1.8	0.48		
finviz	cnbka	0.00%	26.95			6,878			26.95	-4.63%	40.84%	5.54m	10.78	149.30m		0.48	2.50	
fool	cnbka	-0.07%	$26.95	$26.93	-0.02	6,878	$26.97	$26.61	$26.95	$28.38	$19.40		10.70	$149.32m	2.40%	0.48		
foxbusiness	cnbka		$26.95		0.00	6,878			$26.95									
google-finance	cnbka	(0.00%)	26.95	26.93	0.00	6,878.00	26.97	26.61		28.38	19.40	5.54m	10.76	149.32m	1.78	0.12	2.50	
howthemarketworks	cnbka	1.852%	26.95	26.93	0.49	6,367	26.97	26.61	26.46									
hpcwire	cnbka	0.00%	26.95 usd	26.93	+0.00	6,878	26.97	26.61	26.95	28.38	19.40	3,543,717						
insidestocks	cnbka	unch%	26.95	26.93		6878	26.97	26.61										
investopedia	cnbka		$26.95	26.93					26.95									
investorguide	cnbka	0.00%	26.95	26.93	0.00		26.97	26.61		28.38	19.14		10.78	149.3m			2.50	
marketintellisearch	cnbka	0.0 %	$26.95	$26.93	0.00	6.70k	$26.97	$26.61	$26.95			5.54m	10.78	0.15b	1.78 %		2.50	
marketwatch	cnbka	0.00%	$26.95	open: 26.93	0.00	511	$26.97	$26.61	$26.95	$28.38	$19.40		10.80	$95.51m	1.78%	0.12	2.49	
minyanville	cnbka	0.00%	26.95 usd	26.93	+0.00	6,878	26.97	26.61	26.95	28.38	19.40	3,543,717						
msn-money	cnbka		26.95	26.93		6,878	26.97	26.61	26.95	28.38	19.40	5.54 mil	10.78	95.5 mil	1.78%	0.48	2.50	
nasdaq-com	cnbka		$ 26.95	$ 26.93		6,878	$ 26.97	$ 26.61	$ 26.95	$ 28.38	$ 19.40	3,544,000	10.74	$ 95,510,800	1.78 %	$0.480000	$ 2.51	
optimum	cnbka	-	26.95 ( 4:30 pm edt)	26.93	-	6,878	26.97	26.61	26.95	28.38	19.40	3.54m	10.7	95.5m	1.78	0.48	2.51	
paidcontent	cnbka	0.00%	26.95 usd	26.93	+0.00	6,878	26.97	26.61	26.95	28.38	19.40	3,543,717						
pc-quote	cnbka	0.00%	26.95	26.93	0.00	6,878	26.97	26.61	26.95	28.38	19.40	3,544,000	10.78	95,511,000		0.12		
personal-wealth-biz	cnbka	0.00%	26.95	26.93		6,878	26.97	26.61	26.95	28.38	19.14		10.78		1.78	0.48	2.50	
predictwallstreet	cnbka	0.00%	26.95		0.00	6,878												
raymond-james	cnbka	0.00	26.95	26.93	0.00	6,878	26.97	26.61	26.95	28.38	19.40		10.74				2.51	
renewable-energy-world	cnbka	0.00%	26.95 usd	26.93	+0.00	6,878	26.97	26.61	26.95	28.38	19.40	3,543,717						
screamingmedia	cnbka	0.00%	$	open: 26.93	0.00	511	$26.97	$26.61	$26.95	$28.38	$19.40		10.80	$95.51m	1.78%	0.12	2.49	
scroli	cnbka	%	cnbka			0												
simple-stock-quotes	cnbka	0.00%	last trade: 26.95		change: 0.000								p/e ratio: 10.78					
smartmoney	cnbka	(0.00%)	26.95	$26.93	0.00	6,878	$26.97	$26.61	$26.95	$28.38	$19.40			95,500	1.78%	$0.12		
stocknod	cnbka	0.00%	26.95 usd	26.93	+0.00	6,878	26.97	26.61	26.95	28.38	19.40	3,543,717						
stockpickr	cnbka	0.00%	$26.95 0.00 | 0.00%	26.93	0.00	6.88k	26.97	26.61	26.95	28.38	19.40							
stocksmart	cnbka	.0 %	$25.73	27.04	0	448	25.78	25.6										
stocktwits	cnbka	-0.41%	26.84		-0.11													
streetinsider-com	cnbka	-0%	26.95	$26.93		6,878	$26.97	$26.61	$26.95	$28.38	$19.40		10.74				$2.51	
thecramerreport	cnbka		26.95	26.93	0.00	6878	26.97	26.61										
thestree	cnbka	0.0%	$26.95	26.93	0.0	6878	26.97	26.61	26.95	-28.38	19.4	5540597.0		9.5503173e7				
tickerspy	cnbka	0.00%	$26.95	26.93	0.00	6,878	26.97	26.61	26.95	28.38	19.40		10.8	149.3m	1.78%	$0.12		
tmx-quotemedia	cnbka	0.00%	26.950	26.930	0.00	6,878	26.970	26.610	26.950	28.380	19.400	5,540,597	10.70	149,319,089	1.781	0.120 usd	2.51	
updown	cnbka	0.00%	$26.95	$26.93	$0.00	6,367	$26.97	$26.61	$26.95	$28.38	$19.40	5.54b	10.75	$147m			2.51	
wallstreetsurvivor	cnbka	1.85%	26.95	26.93	0.49	6,367	26.97	26.61		28.38	19.40		10.70	$96m	1.80%	0.48 -	2.45	
yahoo-finance	cnbka	0.00%	26.95	26.93	0.00	6,878	26.97	26.61	26.95	28.38	19.40		10.78	149.30m	1.80%	0.48	2.50	
ycharts-com	cnbka	-0.41%	26.84		-0.11					28.38	19.40		10.74	148.69m	2.01%		2.50	
zacks	cnbka		26.95			vol.  6,878	26.97	26.61		28.38	19.40		10.74	149.30 m	1.78	0.48	2.51	
advfn	avx	-0.51	15.47	15.6	-0.08	165983	15.6	15.37										
barchart	avx	-0.51%	15.47	15.60	-0.08	165,983	15.60	15.37	15.55	16.54	11.96		10.37	$2.63 b	1.44%	$0.22	+1.44	
barrons	avx	0.51%	15.47	15.60	-0.08	165,983	15.60	15.37				170.39 million		$2.65 billion	1.42%	$0.06		
bloomberg	avx	-0.514%	15.470	15.600	-0.080	165,983	15.600	15.370		16.60	12.12	170.175mil	10.524	2,632.609mil	1.294	0.055 regular cash	1.470	
boston-com	avx	-0.5145%	15.47 usd	15.60	-0.0800	165,983	15.60	15.37	15.55	16.60	12.12	170,175,137						
bostonmerchant	avx	-0.5145%	15.47 usd	15.60	-0.0800	165,983	15.60	15.37	15.55	16.60	12.12	170,175,137						
business-insider	avx	-0.5145%	15.47 usd	15.60	-0.0800	165,983	15.60	15.37	15.55	16.60	12.12	170,175,137						
chron	avx	-0.5145%	15.47 usd	15.60	-0.0800	165,983	15.60	15.37	15.55	16.60	12.12	170,175,137						
cio-com	avx	-0.51%	15.47 usd	15.60	-0.0800	165,983	15.60	15.37	15.55	16.60	12.12	170,175,137	10.82	3b	1.4	0.22		
cnn-money	avx	-0.51%today&rsquo;s change	15.47data as of 4:02pm et	15.60	-0.08	165,783	15.60	15.37	15.55				10.8	$2.6b	1.42%			
easystockalterts	avx	-0.51%	15.47	15.60	-0.08	165983	15.60	15.37	15.55	16.60	12.12		10.82				1.43	
eresearch-fidelity-com	avx	-0.51%	15.4700	15.6000	-0.0800	165,983	15.6000	15.3700	15.5500	16.6000	12.1200	170,125,000	10.80	$2.65b	1.41%	$0.055000		
finance-abc7-com	avx	-0.5145%	15.47 usd	15.60	-0.0800	165,983	15.60	15.37	15.55	16.60	12.12	170,175,137						
finance-abc7chicago-com	avx	-0.5145%	15.47 usd	15.60	-0.0800	165,983	15.60	15.37	15.55	16.60	12.12	170,175,137						
financial-content	avx	-0.5145%	15.47 usd	15.60	-0.0800	165,983	15.60	15.37	15.55	16.60	12.12	170,175,137						
finapps-forbes-com	avx	-0.5%	$15.47	15.60	-0.08	165,983	15.60	15.37	15.55	16.60	12.12	170 mil	10.7	3 bil	1.4	0.22	1.44	
finviz	avx	-0.51%	15.47			165,983			15.55	-6.47%	29.34%	170.12m	10.87	2.65b		0.22	1.43	
fool	avx	-0.51%	$15.47	$15.60	-0.08	165,983	$15.60	$15.37	$15.55	$16.60	$12.12		10.90	$2.63b	1.30%	0.22		
foxbusiness	avx		$15.47		-0.08	165,983			$15.55									
google-finance	avx	(-0.51%)	15.47	15.60	-0.08	165,983.00	15.60	15.37		16.60	12.12	170.18m	10.80	2.63b	1.42	0.05	1.43	
howthemarketworks	avx	1.509%	15.47	15.6	0.23	165,983	15.6	15.37	15.24									
hpcwire	avx	-0.5145%	15.47 usd	15.60	-0.0800	165,983	15.60	15.37	15.55	16.60	12.12	170,175,137						
insidestocks	avx	-0.51%	15.47	15.60	-0.08	165983	15.60	15.37					price earnings ratio: 10.52					
investopedia	avx	-0.51 %	$15.47	15.60	-0.08				15.55									
investorguide	avx	-0.51%	15.47	15.60	-0.08		15.60	15.37		16.60	12.12		10.87	2.633b			1.43	
marketintellisearch	avx	-0.51 %	$15.47	$15.60	-0.08	163.10k	$15.60	$15.37	$15.55			170.12m	10.87	2.65b	1.41 %		1.43	
marketwatch	avx	-0.51%	$15.45	open: 15.60	-0.08	200	$15.60	$15.37	$15.55	$16.60	$12.12		10.82	$2.65b	1.42%	0.06	1.43	
minyanville	avx	-0.5145%	15.47 usd	15.60	-0.0800	165,983	15.60	15.37	15.55	16.60	12.12	170,175,137						
msn-money	avx	-0.51%	15.47	15.60	-0.08	165,983	15.60	15.37	15.55	16.60	12.12	170.12 mil	10.82	2.65 bil	1.41%	0.22	1.43	
nasdaq-com	avx	0.51%	$ 15.47		0.08	165,983	$ 15.60	$ 15.37	$ 15.55	$ 16.60	$ 12.12	170,175,000	10.74	$ 2,632,607,250	1.41 %	$0.220000	$ 1.44	
optimum	avx	-0.51%	15.47 ( 4:02 pm edt)	15.60	-0.08	165,983	15.60	15.37	15.55	16.60	12.12	170.18m	10.8	2.6b	1.42	0.22	1.43	
paidcontent	avx	-0.5145%	15.47 usd	15.60	-0.0800	165,983	15.60	15.37	15.55	16.60	12.12	170,175,137						
pc-quote	avx	-0.51%	15.47	15.6	-0.08	165,983	15.6	15.37	15.55	16.60	12.12	171,004,771	10.87413	2,645,444,000		0.055		
personal-wealth-biz	avx	-0.51%	15.47	15.60	-0.08	165,983	15.60	15.37	15.55	16.60	12.12		10.87		1.29	0.20	1.43	
predictwallstreet	avx	-0.51%	15.47		-0.08	165,983												
raymond-james	avx	-0.51	15.47	15.60	-0.08	165,983	15.60	15.37	15.47	16.60	12.12		10.74				1.44	
renewable-energy-world	avx	-0.5145%	15.47 usd	15.60	-0.0800	165,983	15.60	15.37	15.55	16.60	12.12	170,175,137						
screamingmedia	avx	-0.51%	$	open: 15.60	-0.08	200	$15.60	$15.37	$15.55	$16.60	$12.12		10.82	$2.65b	1.42%	0.06	1.43	
scroli	avx	%	avx			0												
simple-stock-quotes	avx	-0.51%	last trade: 15.47		change: -0.080								p/e ratio: 10.87					
smartmoney	avx	(-0.51%)	15.47	$15.60	-0.08	165,983	$15.60	$15.37	$15.55	$16.60	$12.12			2,646,200	1.41%	$0.06		
stocknod	avx	-0.5145%	15.47 usd	15.60	-0.0800	165,983	15.60	15.37	15.55	16.60	12.12	170,175,137						
stockpickr	avx	-0.51%	$15.47 -0.08 | -0.51%	15.56	-0.08	165.98k	15.60	15.37	15.55	16.60	12.12							
stocksmart	avx	.0 %	$15.27	15.62	0	24,566	15.75	15.265										
stocktwits	avx	-0.64%	15.45		-0.10													
streetinsider-com	avx	0.51%	15.47	$15.60	-0.08	165,983	$15.60	$15.37	$15.55	$16.60	$12.12		10.82				$1.43	
thecramerreport	avx		15.47	15.60	-0.08	165983	15.60	15.37										
thestree	avx	-0.51%	$15.47	15.56	-0.08	165983	15.6	15.37	15.55	-16.6	12.12	1.70175137e8		2.64622338e9				
tickerspy	avx	-0.51%	$15.47	15.60	-0.08	165,983	15.60	15.37	15.55	16.60	12.12		10.9	2.6b	1.41%	$0.06		
tmx-quotemedia	avx	-0.51%	15.470	15.600	-0.080	165,983	15.600	15.370	15.550	16.600	12.120	170,175,137	10.90	2,632,609,369	1.415	0.055 usd	1.43	
updown	avx	-0.51%	$15.47	$15.60	-$0.08	165,783	$15.60	$15.37	$15.55	$16.60	$12.12	170.17b	10.80	$2.59b			1.44	
wallstreetsurvivor	avx	1.51%	15.47	15.60	0.23	165,983	15.60	15.37		16.60	12.38		10.90	$3b	1.40%	0.19 -	1.43	
yahoo-finance	avx	0.51%	15.47	15.60	0.08	165,983	15.60	15.37	15.55	16.60	12.12		10.82	2.63b	1.40%	0.22	1.43	
ycharts-com	avx	-0.64%	15.45		-0.10					16.60	12.12		10.80	2.63b	1.41%		1.43	
zacks	avx	(-0.51%)	15.47		-0.08	vol.  165,983	15.60	15.37		16.60	12.12		10.58	2.65 b	1.41	0.22	1.47	
advfn	sndk	1.52	43.45	43.6	0.65	6775523	43.99	43.215										
barchart	sndk	+1.52%	43.45	43.60	+0.65	5,777,330	43.99	43.22	42.80	53.60	33.03		9.39	$10.28 b			+5.35	
barrons	sndk	1.52%	43.45	43.60	+0.65	6.762m	43.99	43.215				238.90 million		$10.38 billion	sndk has not issued dividends in more than 1 year.			
bloomberg	sndk	1.519%	43.450	43.600	0.650	6,775,523	43.990	43.215		53.60	33.03	238.372mil	8.121	10,357.250mil			5.350	
boston-com	sndk	+1.519%	43.45 usd	43.60	+0.6500	6,732,495	43.99	43.22	42.80	53.60	33.03	238,319,651						
bostonmerchant	sndk	+1.519%	43.45 usd	43.60	+0.6500	6,732,495	43.99	43.22	42.80	53.60	33.03	238,319,651						
business-insider	sndk	+1.519%	43.45 usd	43.60	+0.6500	6,732,495	43.99	43.22	42.80	53.60	33.03	238,319,651						
chron	sndk	+1.519%	43.45 usd	43.60	+0.6500	6,740,803	43.99	43.22	42.80	53.60	33.03	238,319,651						
cio-com	sndk	+1.52%	43.45 usd	43.60	+0.6500	6,740,803	43.99	43.22	42.80	53.60	33.03	238,319,651	8.091	10b				
cnn-money	sndk	+1.52%	43.45	43.60	+0.65	6,776,234	43.99	43.22	42.80				8.1	$10.4b				
easystockalterts	sndk	1.49%	43.45	43.60	+0.65	6732495	43.99	43.22	42.80	53.61	33.03		8.09				5.37	
eresearch-fidelity-com	sndk	1.52%	43.4500	43.6000	0.6500	6,783,831	43.9900	43.2150	42.8000	53.6050	33.0300	238,372,000	8.00	$10.20b				
finance-abc7-com	sndk	+1.519%	43.45 usd	43.60	+0.6500	6,732,495	43.99	43.22	42.80	53.60	33.03	238,319,651						
finance-abc7chicago-com	sndk	+1.519%	43.45 usd	43.60	+0.6500	6,732,495	43.99	43.22	42.80	53.60	33.03	238,319,651						
financial-content	sndk	+1.519%	43.45 usd	43.60	+0.6500	6,732,495	43.99	43.22	42.80	53.60	33.03	238,319,651						
finapps-forbes-com	sndk	1.5%	$43.45	43.60	0.65	6,775,523	43.99	43.22	42.80	53.60	33.03	238 mil	8.1	10 bil	0.0	0.00	5.35	
finviz	sndk	1.52%	43.45			6,775,023			42.80	-18.95%	31.55%	238.37m	8.00	10.20b			5.35	
fool	sndk	+1.52%	$43.45	$43.60	0.65	6,775,523	$43.99	$43.22	$42.80	$53.60	$33.03		8.00	$10.35b				
foxbusiness	sndk		$43.45		+0.65	6,792,264			$42.80									
google-finance	sndk	(1.52%)	43.45	43.60	+0.65	6.78m	43.99	43.22		53.60	33.03	238.37m	8.12	10.36b			5.35	
howthemarketworks	sndk	4.699%	43.45	43.6	1.95	6,732,495	43.99	43.215	41.5									
hpcwire	sndk	+1.519%	43.45 usd	43.60	+0.6500	6,736,906	43.99	43.22	42.80	53.60	33.03	238,319,651						
insidestocks	sndk	+1.52%	43.45	43.60	+0.65	6791854	43.99	43.22					price earnings ratio: 9.28					
investopedia	sndk	+1.52 %	$43.45	43.60	+0.65				42.80									
investorguide	sndk	+1.52%	43.45	43.66	+0.65		43.99	43.215		53.61	33.03		7.98	10.355b			5.361	
marketintellisearch	sndk	1.43 %	$43.41	$43.62	0.61	6685.10k	$43.99	$43.22	$42.80			238.37m	8.00	10.20b	0.0 %		5.35	
marketwatch	sndk	+1.52%	$43.51	open: 43.60	+0.65	19,216	$43.99	$43.22	$42.80	$53.61	$33.03		23.71	$10.38b			1.83	
minyanville	sndk	+1.519%	43.45 usd	43.60	+0.6500	6,732,495	43.99	43.22	42.80	53.60	33.03	238,319,651						
msn-money	sndk	+1.52%	43.45	43.60	+0.65	6.78 mil	43.99	43.22	42.80	53.61	33.03	238.37 mil	8.09	10.2 bil			5.35	
nasdaq-com	sndk	1.52%	$ 43.45	$ 43.62	0.65	6,775,523	$ 43.99	$ 43.215	$ 42.80	$ 53.605	$ 33.03	238,372,000	8.12	$ 10,357,263,400			$ 5.35	
optimum	sndk	+1.45%	43.42 ( 3:59 pm edt)	43.60	+0.62	6,570,863	43.99	43.22	42.80	53.60	33.03	238.32m	8.1	10.3b			5.37	
paidcontent	sndk	+1.519%	43.45 usd	43.60	+0.6500	6,732,495	43.99	43.22	42.80	53.60	33.03	238,319,651						
pc-quote	sndk	1.52%	43.45	43.6	0.65	6,790,531	43.99	43.215	42.8	53.61	33.03	234,806,007	7.9702	10,202,321,000				
personal-wealth-biz	sndk	+1.52%	43.45	43.66		6,792,264	43.99	43.215	42.80	53.61	33.03		7.98			0.00	5.361	
predictwallstreet	sndk	+1.52%	43.45		+0.65	6,775,523												
raymond-james	sndk	1.52	43.45	43.60	0.65	6,775,523	43.99	43.22	43.45	53.61	33.03		7.91				5.49	
renewable-energy-world	sndk	+1.519%	43.45 usd	43.60	+0.6500	6,732,495	43.99	43.22	42.80	53.60	33.03	238,319,651						
screamingmedia	sndk	+1.52%	$	open: 43.60	+0.65	19,216	$43.99	$43.22	$42.80	$53.61	$33.03		23.71	$10.38b			1.83	
scroli	sndk	1.52%	sndk 43.45	43.60	0.65	6,116,851	43.99	43.22	42.80	53.60	33.03		8.12				5.35	
simple-stock-quotes	sndk	+1.52%	last trade: 43.45		change: 0.650								p/e ratio: 7.98					
smartmoney	sndk	(1.52%)	43.45	$43.60	0.65	6,775,523	$43.99	$43.22	$42.80	$53.60	$33.03			10,200,100	0.00%	$0.00		
stocknod	sndk	+1.519%	43.45 usd	43.60	+0.6500	6,732,495	43.99	43.22	42.80	53.60	33.03	238,319,651						
stockpickr	sndk	1.52%	$43.45 0.65 | 1.52%	43.62	0.65	6.78m	43.99	43.22	42.80	53.61	33.03							
stocksmart	sndk	.0 %	$45.11	50.29	0	829,730	47.09	45.06										
stocktwits	sndk	1.52%	43.45		+0.65													
streetinsider-com	sndk	1.52%	43.45	$43.60	+0.65	6,732,495	$43.99	$43.22	$42.80	$53.61	$33.03		8.09				$5.37	
thecramerreport	sndk		42.80		0.00	9448												
thestree	sndk	1.52%	$43.45	43.62	0.65	6775523	43.99	43.22	42.8	-53.61	33.03	2.38319651e8		1.0200081063e10				
tickerspy	sndk	1.52%	$43.45	43.60	+0.65	6,775,523	43.99	43.22	42.80	53.60	33.03		8.0	10.2b	0.00%	$0.00		
tmx-quotemedia	sndk	1.52%	43.450	43.600	0.650	6,792,264	43.990	43.215	42.800	53.605	33.030	238,319,651	8.00	10,354,988,836			5.37	
updown	sndk	1.52%	$43.45	$43.62	$0.65	6,761,606	$43.99	$43.22	$42.80	$53.60	$33.03	238.32b	7.79	$9.89b			5.50	
wallstreetsurvivor	sndk	4.70%	43.45	43.60	1.95	6,732,495	43.99	43.22		53.61	33.03		8.00	$10b			5.44	
yahoo-finance	sndk	1.52%	43.45	43.66	0.65	6,775,023	43.99	43.22	42.80	53.61	33.03		8.10	10.35b			5.36	
ycharts-com	sndk	+1.52%	43.45		+0.65					53.60	33.03		8.09	10.28b	0.00%		5.37	
zacks	sndk	(1.52%)	43.45		0.65	vol.  6,775,523	43.99	43.22		53.61	33.03		9.68	10.20 b	0.00	0.00	4.42	
advfn	htgc	0.09	10.56	10.6	0.01	133909	10.73	10.44										
barchart	htgc	+0.09%	10.56	10.60	+0.01	+14.60	10.73	10.44	10.55	11.25	8.48							
barrons	htgc	0.09%	10.56	10.60	+0.01	133,909	10.73	10.44				36.87 million		$462.10 million	8.33%	$0.22		
bloomberg	htgc	0.095%	10.560	10.600	0.010	133,909	10.730	10.440		11.55	9.07	43.799mil	12.000	462.522mil	7.955	0.220 regular cash	0.880	
boston-com	htgc	+0.0948%	10.56 usd	10.60	+0.0100	133,909	10.73	10.44	10.55	11.55	9.070	43,799,440						
bostonmerchant	htgc	+0.0948%	10.56 usd	10.60	+0.0100	133,909	10.73	10.44	10.55	11.55	9.070	43,799,440						
business-insider	htgc	+0.0948%	10.56 usd	10.60	+0.0100	133,909	10.73	10.44	10.55	11.55	9.070	43,799,440						
chron	htgc	+0.0948%	10.56 usd	10.60	+0.0100	133,909	10.73	10.44	10.55	11.55	9.070	43,799,440						
cio-com	htgc	+0.09%	10.56 usd	10.60	+0.0100	133,909	10.73	10.44	10.55	11.55	9.070	43,799,440		463m	8.3	0.88		
easystockalterts	htgc	0.09%	10.56	10.60	+0.01	133909	10.73	10.44	10.55	11.55	9.07						-0.08	
eresearch-fidelity-com	htgc	0.09%	10.5600	10.6000	0.0100	133,909	10.7300	10.4400	10.5500	11.5500	9.0700	43,799,000	nm	$462.08m	8.34%	$0.220000		
finance-abc7-com	htgc	+0.0948%	10.56 usd	10.60	+0.0100	133,909	10.73	10.44	10.55	11.55	9.070	43,799,440						
finance-abc7chicago-com	htgc	+0.0948%	10.56 usd	10.60	+0.0100	133,909	10.73	10.44	10.55	11.55	9.070	43,799,440						
financial-content	htgc	+0.0948%	10.56 usd	10.60	+0.0100	133,909	10.73	10.44	10.55	11.55	9.070	43,799,440						
finapps-forbes-com	htgc	0.1%	$10.56	10.60	0.01	133,909	10.73	10.44	10.55	11.55	9.07	44 mil		463 mil	8.3	0.88	-0.10	
finviz	htgc	0.09%	10.56			133,909			10.55	-6.19%	25.43%	43.80m		462.53m		0.88	-0.08	
fool	htgc	+0.09%	$10.56	$10.60	0.01	133,909	$10.73	$10.44	$10.55	$11.55	$9.07		0.00	$462.52m	11.80%	0.88		
foxbusiness	htgc		$10.56		+0.01	134,046			$10.55									
google-finance	htgc	(0.09%)	10.56	10.60	+0.01	133,909.00	10.73	10.44		11.55	9.07	43.80m		462.52m	8.33	0.22	-0.08	
howthemarketworks	htgc	0.38%	10.56	10.6	0.04	126,593	10.73	10.44	10.52									
hpcwire	htgc	+0.0948%	10.56 usd	10.60	+0.0100	133,909	10.73	10.44	10.55	11.55	9.070	43,799,440						
insidestocks	htgc	+0.09%	10.56	10.60	+0.01	134046	10.73	10.44										
investopedia	htgc	+0.09 %	$10.56	10.60	+0.01				10.55									
investorguide	htgc	+0.09%	10.56	10.69	+0.01		10.73	10.44		11.55	8.61			451.3m			-0.068	
marketintellisearch	htgc	0.09 %	$10.56	$10.69	0.01	125.20k	$10.73	$10.44	$10.55			43.80m	0.00	0.46b	8.34 %		-0.08	
marketwatch	htgc	+0.09%	$10.56	open: 10.60	+0.01	10,082	$10.73	$10.44	$10.55	$11.55	$9.07			$462.10m	8.33%	0.22		
minyanville	htgc	+0.0948%	10.56 usd	10.60	+0.0100	133,909	10.73	10.44	10.55	11.55	9.070	43,799,440						
msn-money	htgc	+0.09%	10.56	10.60	+0.01	133,909	10.73	10.44	10.55	11.55	9.07	43.80 mil	13.20	462.08 mil	8.34%	0.88	-0.08	
nasdaq-com	htgc	0.09%	$ 10.56	$ 10.60	0.01	133,909	$ 10.73	$ 10.44	$ 10.55	$ 11.55	$ 9.07	43,799,000	24.56	$ 462,517,440	8.34 %	$0.880000	$ 0.43	
optimum	htgc	+0.09%	10.56 ( 4:30 pm edt)	10.60	+0.01	133,909	10.73	10.44	10.55	11.55	9.07	43.80m		462.5m	8.33	0.88	-0.08	
paidcontent	htgc	+0.0948%	10.56 usd	10.60	+0.0100	133,909	10.73	10.44	10.55	11.55	9.070	43,799,440						
pc-quote	htgc	0.09%	10.56	10.6	0.01	133,909	10.73	10.44	10.55	11.55	9.07	43,759,527	13.1875	462,101,000		0.22		
personal-wealth-biz	htgc	+0.09%	10.56	10.69		134,046	10.73	10.44	10.55	11.55	8.61				7.96	0.84	-0.068	
predictwallstreet	htgc	+0.09%	10.56		+0.01	133,909												
raymond-james	htgc	0.09	10.56	10.60	0.01	133,909	10.73	10.44	10.56	11.55	9.07						-0.10	
renewable-energy-world	htgc	+0.0948%	10.56 usd	10.60	+0.0100	133,909	10.73	10.44	10.55	11.55	9.070	43,799,440						
screamingmedia	htgc	+0.09%	$	open: 10.60	+0.01	10,082	$10.73	$10.44	$10.55	$11.55	$9.07			$462.10m	8.33%	0.22		
scroli	htgc	%	htgc			0												
simple-stock-quotes	htgc	+0.09%	last trade: 10.56		change: 0.010													
smartmoney	htgc	(0.09%)	10.56	$10.60	0.01	133,909	$10.73	$10.44	$10.55	$11.55	$9.07			462,100	8.34%	$0.22		
stocknod	htgc	+0.0948%	10.56 usd	10.60	+0.0100	133,909	10.73	10.44	10.55	11.55	9.070	43,799,440						
stockpickr	htgc	0.09%	$10.56 0.01 | 0.09%	10.60	0.01	133.91k	10.73	10.44	10.55	11.55	9.07							
stocksmart	htgc	.0 %	$10.7	10.44	0	10,027	10.92	10.56										
stocktwits	htgc	0.10%	10.56		+0.01													
streetinsider-com	htgc	0.09%	10.56	$10.60	+0.01	133,909	$10.73	$10.44	$10.55	$11.55	$9.07						$-0.08	
thecramerreport	htgc		10.55	10.56	+0.03	165866	10.70	10.47										
thestree	htgc	0.09%	$10.56	10.55	0.01	133909	10.73	10.44	9.07 -11.55									
tickerspy	htgc	0.09%	$10.56	10.60	+0.01	133,909	10.73	10.44	10.55	11.55	9.07		13.2	462.1m	8.34%	$0.22		
tmx-quotemedia	htgc	0.09%	10.560	10.600	0.010	134,046	10.730	10.440	10.550	11.550	9.070	43,799,440		462,522,086	8.341	0.220 usd	-0.08	
updown	htgc	0.09%	$10.56	$10.60	$0.01	123,827	$10.73	$10.44	$10.55	$11.55	$9.07	43.79b		$461m			-0.05	
wallstreetsurvivor	htgc	0.38%	10.56	10.60	0.04	126,593	10.73	10.44		11.55	9.07			$462m	8.30%	0.80 -	0.12	
yahoo-finance	htgc	0.09%	10.56	10.69	0.01	133,909	10.73	10.44	10.55	11.55	9.07			451.29m	8.30%	0.88	-0.07	
ycharts-com	htgc	+0.09%	10.56		+0.01					11.55	9.07			458.73m	8.29%		-0.07	
zacks	htgc	(0.09%)	10.56		0.01	vol.  133,909	10.73	10.44		11.55	8.83		11.85	462.10 m	8.34	0.88	.89	
advfn	spls	-0.38	15.86	15.9	-0.06	9011045	15.96	15.79										
barchart	spls	-0.38%	15.86	15.90	-0.06	8,821,707	15.96	15.79	15.92	23.48	14.66		12.34	$11.36 b	2.53%	$0.40	+1.24	
barrons	spls	0.38%	15.86	15.90	-0.06	9.005m	15.96	15.79				726.22 million		$11.35 billion	2.52%	$0.1		
bloomberg	spls	-0.377%	15.860	15.900	-0.060	9,010,945	15.960	15.790		23.75	14.75	713.154mil	12.391	11,310.620mil	2.394	0.100 regular cash	1.280	
boston-com	spls	-0.3769%	15.86 usd	15.90	-0.0600	8,974,775	15.96	15.79	15.92	23.75	14.75	713,154,085						
bostonmerchant	spls	-0.3769%	15.86 usd	15.90	-0.0600	8,974,775	15.96	15.79	15.92	23.75	14.75	713,154,085						
business-insider	spls	-0.3769%	15.86 usd	15.90	-0.0600	8,975,375	15.96	15.79	15.92	23.75	14.75	713,154,085						
chron	spls	-0.3769%	15.86 usd	15.90	-0.0600	8,997,334	15.96	15.79	15.92	23.75	14.75	713,154,085						
cio-com	spls	-0.38%	15.86 usd	15.90	-0.0600	8,997,334	15.96	15.79	15.92	23.75	14.75	713,154,085	12.79	11b	2.5	0.4		
cnn-money	spls	-0.38%	15.86	15.90	-0.06	9,010,345	15.96	15.79	15.92				12.8	$11.3b	2.52%			
easystockalterts	spls	-0.38%	15.86	15.90	-0.06	8974425	15.96	15.79	15.92	23.75	14.75		12.79				1.24	
eresearch-fidelity-com	spls	-0.38%	15.8600	15.9000	-0.0600	9,032,904	15.9600	15.7900	15.9200	23.7500	14.7500	713,154,000	12.84	$11.35b	2.51%	$0.100000		
finance-abc7-com	spls	-0.3769%	15.86 usd	15.90	-0.0600	8,974,425	15.96	15.79	15.92	23.75	14.75	713,154,085						
finance-abc7chicago-com	spls	-0.3769%	15.86 usd	15.90	-0.0600	8,974,425	15.96	15.79	15.92	23.75	14.75	713,154,085						
financial-content	spls	-0.3769%	15.86 usd	15.90	-0.0600	8,974,425	15.96	15.79	15.92	23.75	14.75	713,154,085						
finapps-forbes-com	spls	-0.4%	$15.86	15.90	-0.06	9,009,995	15.96	15.79	15.92	23.75	14.75	713 mil	12.8	11 bil	2.5	0.40	1.24	
finviz	spls	-0.38%	15.86			9,009,995			15.92	-32.45%	8.26%	713.15m	12.84	11.35b		0.40	1.24	
fool	spls	-0.38%	$15.86	$15.90	-0.06	8,986,335	$15.96	$15.79	$15.92	$23.75	$14.75		12.80	$11.31b	1.40%	0.40		
foxbusiness	spls		$15.86		-0.06	9,114,985			$15.92									
google-finance	spls	(-0.38%)	15.86	15.90	-0.06	9.01m	15.96	15.79		23.75	14.75	713.15m	12.84	11.31b	2.52	0.10	1.24	
howthemarketworks	spls	0.38%	15.86	15.9	0.06	8,975,375	15.96	15.79	15.8									
hpcwire	spls	-0.3769%	15.86 usd	15.90	-0.0600	8,985,675	15.96	15.79	15.92	23.75	14.75	713,154,085						
insidestocks	spls	-0.38%	15.86	15.90	-0.06	8532495	15.96	15.79					price earnings ratio: 12.39					
investopedia	spls	-0.38 %	$15.86	15.90	-0.06				15.92									
investorguide	spls	-0.31%	15.87	15.90	-0.05		15.96	15.795		23.75	14.75		12.93	11.318b			1.231	
marketintellisearch	spls	-0.25 %	$15.88	$15.90	-0.04	8899.00k	$15.96	$15.79	$15.92			713.15m	12.84	11.35b	2.51 %		1.24	
marketwatch	spls	-0.38%	$15.85	open: 15.90	-0.06	23,055	$15.96	$15.79	$15.92	$23.75	$14.75		12.76	$11.35b	2.52%	0.10	1.24	
minyanville	spls	-0.3769%	15.86 usd	15.90	-0.0600	8,974,425	15.96	15.79	15.92	23.75	14.75	713,154,085						
msn-money	spls	-0.38%	15.86	15.90	-0.06	9.01 mil	15.96	15.79	15.92	23.75	14.75	713.15 mil	12.69	11.35 bil	2.51%	0.40	1.24	
nasdaq-com	spls	0.38%	$ 15.86	$ 15.90	0.06	9,009,995	$ 15.96	$ 15.79	$ 15.92	$ 23.75	$ 14.75	713,154,000	12.79	$ 11,310,622,440	2.51 %	$0.400000	$ 1.24	
optimum	spls	-0.38%	15.86 ( 4:00 pm edt)	15.90	-0.06	8,972,429	15.96	15.79	15.92	23.75	14.75	713.15m	12.8	11.3b	2.52	0.40	1.24	
paidcontent	spls	-0.3769%	15.86 usd	15.90	-0.0600	8,974,425	15.96	15.79	15.92	23.75	14.75	713,154,085						
pc-quote	spls	-0.38%	15.86	15.9	-0.06	9,109,659	15.96	15.79	15.92	23.75	14.75	715,851,955	12.736	11,353,412,000		0.1		
personal-wealth-biz	spls	-0.38%	15.86	15.90	-0.06	9,114,985	15.96	15.79	15.92	23.75	14.75		12.93		2.39	0.38	1.231	
predictwallstreet	spls	-0.38%	15.86		-0.06	9,009,995												
raymond-james	spls	-0.38	15.86	15.90	-0.06	9,009,995	15.96	15.79	15.86	23.75	14.75		12.69				1.25	
renewable-energy-world	spls	-0.3769%	15.86 usd	15.90	-0.0600	8,974,425	15.96	15.79	15.92	23.75	14.75	713,154,085						
screamingmedia	spls	-0.38%	$	open: 15.90	-0.06	23,055	$15.96	$15.79	$15.92	$23.75	$14.75		12.76	$11.27b	2.52%	0.10	1.24	
scroli	spls	-0.38%	spls 15.86	15.90	-0.06	7,917,816	15.96	15.79	15.92	23.75	14.75		12.84				1.24	
smartmoney	spls	(-0.38%)	15.86	$15.90	-0.06	9,009,995	$15.96	$15.79	$15.92	$23.75	$14.75			11,353,400	2.51%	$0.10		
stocknod	spls	-0.3769%	15.86 usd	15.90	-0.0600	8,974,425	15.96	15.79	15.92	23.75	14.75	713,154,085						
stockpickr	spls	-0.38%	$15.86 -0.06 | -0.38%	15.90	-0.06	9.01m	15.96	15.79	15.92	23.75	14.75							
stocksmart	spls	.0 %	$16.52	22.83	0	1,438,211	16.76	16.48										
stocktwits	spls	-0.69%	15.81		-0.11													
streetinsider-com	spls	0.38%	15.86	$15.90	-0.06	8,974,425	$15.96	$15.79	$15.92	$23.75	$14.75		12.79				$1.24	
thecramerreport	spls		15.86	15.90	-0.06	9032904	15.96	15.79										
thestree	spls	-0.38%	$15.86	15.9	-0.06	9009995	15.96	15.79	15.92	-23.75	14.75	7.13154085e8		1.1353413033e10				
tickerspy	spls	-0.38%	$15.86	15.90	-0.06	9,009,995	15.96	15.79	15.92	23.75	14.75		12.7	11.3b	2.51%	$0.10		
tmx-quotemedia	spls	-0.38%	15.860	15.900	-0.060	9,114,985	15.960	15.790	15.920	23.750	14.750	713,154,085	12.80	11,310,623,788	2.513	0.100 usd	1.24	
updown	spls	-0.38%	$15.86	$15.90	-$0.06	9,005,249	$15.96	$15.79	$15.92	$23.75	$14.75	713.15b	12.72	$11.26b			1.25	
wallstreetsurvivor	spls	0.38%	15.86	15.90	0.06	8,974,425	15.96	15.79		23.75	14.75		12.80	$11b	2.50%	0.36 -	1.21	
yahoo-finance	spls	0.38%	15.86	15.90	0.06	9,009,995	15.96	15.79	15.92	23.75	14.75		12.88	11.31b	2.50%	0.40	1.23	
ycharts-com	spls	-0.69%	15.81		-0.11					23.75	14.75		12.85	11.32b	2.62%		1.23	
zacks	spls	(-0.38%)	15.86		-0.06	vol.  9,009,995	15.96	15.79		23.75	14.75		12.44	11.35 b	2.51	0.40	1.28	
advfn	awr	0.06	35.04	35.05	0.02	71095	35.13	34.54										
barchart	awr	+0.06%	35.04	35.05	+0.02	71,095	35.13	34.54	35.02	37.97	30.53		18.84	$653.50 m	3.23%	$1.12	+1.71	
barrons	awr	0.06%	35.04	35.05	+0.02	69,006	35.13	34.54				18.74 million		$653.54 million	3.20%	$0.28		
bloomberg	awr	0.057%	35.040	35.050	0.020	71,095	35.130	34.540		38.59	31.24	18.662mil	16.846	653.916mil	3.027	0.280 regular cash	2.080	
boston-com	awr	+0.0571%	35.04 usd	35.05	+0.0200	71,095	35.13	34.54	35.02	38.59	31.24	18,661,973						
bostonmerchant	awr	+0.0571%	35.04 usd	35.05	+0.0200	71,095	35.13	34.54	35.02	38.59	31.24	18,661,973						
business-insider	awr	+0.0571%	35.04 usd	35.05	+0.0200	71,095	35.13	34.54	35.02	38.59	31.24	18,661,973						
chron	awr	+0.0571%	35.04 usd	35.05	+0.0200	71,095	35.13	34.54	35.02	38.59	31.24	18,661,973						
cio-com	awr	+0.06%	35.04 usd	35.05	+0.0200	71,095	35.13	34.54	35.02	38.59	31.24	18,661,973	22.04	654m	3.2	1.12		
cnn-money	awr	+0.06%	35.04	35.05	+0.02	71,095	35.13	34.54	35.02				22.0	$653.9m	3.20%			
easystockalterts	awr	0.06%	35.04	35.05	+0.02	71095	35.13	34.54	35.02	38.59	31.24		22.04				1.59	
eresearch-fidelity-com	awr	0.06%	35.0400	35.0500	0.0200	71,095	35.1300	34.5400	35.0200	38.5900	31.2400	18,662,000	22.16	$653.54m	3.20%	$0.280000		
finance-abc7-com	awr	+0.0571%	35.04 usd	35.05	+0.0200	71,095	35.13	34.54	35.02	38.59	31.24	18,661,973						
finance-abc7chicago-com	awr	+0.0571%	35.04 usd	35.05	+0.0200	71,095	35.13	34.54	35.02	38.59	31.24	18,661,973						
financial-content	awr	+0.0571%	35.04 usd	35.05	+0.0200	71,095	35.13	34.54	35.02	38.59	31.24	18,661,973						
finapps-forbes-com	awr	0.1%	$35.04	35.05	0.02	71,095	35.13	34.54	35.02	38.59	31.24	19 mil	20.5	654 mil	3.2	1.12	1.71	
finviz	awr	0.06%	35.04			71,095			35.02	-7.71%	14.77%	18.66m	22.18	653.85m		1.12	1.58	
fool	awr	+0.06%	$35.04	$35.05	0.02	71,095	$35.13	$34.54	$35.02	$38.59	$31.24		20.40	$653.92m	3.10%	1.12		
foxbusiness	awr		$35.04		+0.02	71,095			$35.02									
google-finance	awr	(0.06%)	35.04	35.05	+0.02	71,095.00	35.13	34.54		38.59	31.24	18.66m	22.17	653.92m	3.20	0.28	1.58	
howthemarketworks	awr	1.096%	35.04	35.05	0.38	69,006	35.13	34.54	34.66									
hpcwire	awr	+0.0571%	35.04 usd	35.05	+0.0200	71,095	35.13	34.54	35.02	38.59	31.24	18,661,973						
insidestocks	awr	+0.06%	35.04	35.05	+0.02	69006	35.13	34.54										
investopedia	awr	+0.06 %	$35.04	35.05	+0.02				35.02									
investorguide	awr	+0.06%	35.04	35.05	+0.02		35.13	34.54		38.59	31.24		20.42	653.9m			1.715	
marketintellisearch	awr	0.06 %	$35.04	$35.05	0.02	68.00k	$35.13	$34.54	$35.02			18.66m	22.16	0.65b	3.2 %		1.58	
marketwatch	awr	+0.06%	$35.04	open: 35.05	+0.02	2,189	$35.13	$34.54	$35.02	$38.59	$31.24		22.11	$653.54m	3.20%	0.28	1.58	
minyanville	awr	+0.0571%	35.04 usd	35.05	+0.0200	71,095	35.13	34.54	35.02	38.59	31.24	18,661,973						
msn-money	awr	+0.06%	35.04	35.05	+0.02	71,095	35.13	34.54	35.02	38.59	31.24	18.66 mil	22.04	653.54 mil	3.20%	1.12	1.72	
nasdaq-com	awr	0.06%	$ 35.04		0.02	71,095	$ 35.13	$ 34.54	$ 35.02	$ 38.59	$ 31.24	18,662,000	20.49	$ 653,916,480	3.2 %	$1.120000	$ 1.71	
optimum	awr	+0.06%	35.04 ( 4:15 pm edt)	35.05	+0.02	71,095	35.13	34.54	35.02	38.59	31.24	18.66m	22.0	653.9m	3.20	1.12	1.59	
paidcontent	awr	+0.0571%	35.04 usd	35.05	+0.0200	71,095	35.13	34.54	35.02	38.59	31.24	18,661,973						
pc-quote	awr	0.06%	35.04	35.05	0.02	71,095	35.13	34.54	35.02	38.59	31.24	18,651,347	22.02516	653,543,000		0.28		
personal-wealth-biz	awr	+0.06%	35.04	35.05		71,095	35.13	34.54	35.02	38.59	31.24		20.42		3.03	1.06	1.715	
predictwallstreet	awr	+0.06%	35.04		+0.02	71,095												
raymond-james	awr	0.06	35.04	35.05	0.02	71,095	35.13	34.54	35.04	38.59	31.24		22.04				1.59	
renewable-energy-world	awr	+0.0571%	35.04 usd	35.05	+0.0200	71,095	35.13	34.54	35.02	38.59	31.24	18,661,973						
screamingmedia	awr	+0.06%	$	open: 35.05	+0.02	2,189	$35.13	$34.54	$35.02	$38.59	$31.24		22.11	$653.54m	3.20%	0.28	1.58	
scroli	awr	%	awr			0												
simple-stock-quotes	awr	+0.06%	last trade: 35.04		change: 0.020								p/e ratio: 20.42					
smartmoney	awr	(0.06%)	35.04	$35.05	0.02	71,095	$35.13	$34.54	$35.02	$38.59	$31.24			653,500	3.20%	$0.28		
stocknod	awr	+0.0571%	35.04 usd	35.05	+0.0200	71,095	35.13	34.54	35.02	38.59	31.24	18,661,973						
stockpickr	awr	0.06%	$35.04 0.02 | 0.06%	35.05	0.02	71.10k	35.13	34.54	35.02	38.59	31.24							
stocksmart	awr	.0 %	$34.185	34.94	0	6,986	34.64	34.17										
stocktwits	awr	0.03%	35.03		+0.01													
streetinsider-com	awr	0.06%	35.04	$35.05	+0.02	71,095	$35.13	$34.54	$35.02	$38.59	$31.24		22.04				$1.59	
thecramerreport	awr		35.04	35.05	+0.02	71095	35.13	34.54										
thestree	awr	0.06%	$35.04	35.05	0.02	71095	35.13	34.54	35.02	-38.59	31.24	1.8661973e7		6.53542294e8				
tickerspy	awr	0.06%	$35.04	35.05	+0.02	71,095	35.13	34.54	35.02	38.59	31.24		22.0	653.5m	3.20%	$0.28		
tmx-quotemedia	awr	0.06%	35.040	35.050	0.020	71,095	35.130	34.540	35.020	38.590	31.240	18,661,973	20.40	653,915,534	3.196	0.280 usd	1.72	
updown	awr	0.06%	$35.04	$35.05	$0.02	68,906	$35.13	$34.54	$35.02	$38.59	$31.24	18.66b	20.18	$647m			1.74	
wallstreetsurvivor	awr	1.10%	35.04	35.05	0.38	69,006	35.13	34.54		38.59	31.24		20.40	$654m	3.20%	1.04 -	1.77	
yahoo-finance	awr	0.06%	35.04	35.05	0.02	71,095	35.13	34.54	35.02	38.59	31.24		20.43	653.88m	3.20%	1.12	1.72	
ycharts-com	awr	+0.03%	35.03		+0.01					38.59	31.24		20.37	653.31m	3.30%		1.72	
zacks	awr	(0.06%)	35.04		0.02	vol.  71,095	35.13	34.54		38.59	31.24		19.03	653.54 m	3.20	1.12	1.84	
advfn	pacr	-1.79	4.93	5.0	-0.09	110656	5.0	4.88										
barchart	pacr	-1.79%	4.93	4.97	-0.09	110,656	5.00	4.88	5.02	8.76	4.42		26.22	$172.11 m			+0.10	
barrons	pacr	1.79%	4.93	5.00	-0.09	104,696	5.00	4.88				34.95 million		$175.64 million	pacr has not issued dividends in more than 1 year.	$0.15		
bloomberg	pacr	-1.793%	4.930	5.000	-0.090	110,656	5.000	4.880		8.76	4.42	34.989mil		172.494mil			-0.020	
boston-com	pacr	-1.793%	4.930 usd	5.000	-0.0900	110,656	5.000	4.880	5.020	8.760	4.420	34,988,611						
bostonmerchant	pacr	-1.793%	4.930 usd	5.000	-0.0900	110,656	5.000	4.880	5.020	8.760	4.420	34,988,611						
business-insider	pacr	-1.793%	4.930 usd	5.000	-0.0900	110,656	5.000	4.880	5.020	8.760	4.420	34,988,611						
chron	pacr	-1.793%	4.930 usd	5.000	-0.0900	110,656	5.000	4.880	5.020	8.760	4.420	34,988,611						
cio-com	pacr	-1.79%	4.930 usd	5.000	-0.0900	110,656	5.000	4.880	5.020	8.760	4.420	34,988,611	49.30	172m				
cnn-money	pacr	-1.79%	4.93	5.00	-0.09	110,656	5.00	4.88	5.02				49.3	$172.5m				
easystockalterts	pacr	-1.80%	4.93	5.00	-0.09	110256	5.00	4.88	5.02	8.76	4.42		49.30				0.10	
eresearch-fidelity-com	pacr	-1.79%	4.9300	5.0000	-0.0900	110,656	5.0000	4.8800	5.0200	8.7600	4.4199	34,989,000	50.20	$175.64m				
finance-abc7-com	pacr	-1.793%	4.930 usd	5.000	-0.0900	110,256	5.000	4.880	5.020	8.760	4.420	34,988,611						
finance-abc7chicago-com	pacr	-1.793%	4.930 usd	5.000	-0.0900	110,256	5.000	4.880	5.020	8.760	4.420	34,988,611						
financial-content	pacr	-1.793%	4.930 usd	5.000	-0.0900	110,256	5.000	4.880	5.020	8.760	4.420	34,988,611						
finapps-forbes-com	pacr	-1.8%	$4.93	5.00	-0.09	110,656	5.00	4.88	5.02	8.76	4.41	35 mil	49.3	172 mil	0.0	0.00	0.10	
finviz	pacr	-1.79%	4.93			110,456			5.02	-43.72%	11.54%	34.99m	50.20	175.65m			0.10	
fool	pacr	-1.79%	$4.93	$5.00	-0.09	106,544	$5.00	$4.88	$5.02	$8.76	$4.42		50.20	$172.49m	13.90%	0.60		
foxbusiness	pacr		$4.93		-0.09	110,656			$5.02									
google-finance	pacr	(-1.79%)	4.93	5.00	-0.09	106,544.00	5.00	4.88		8.76	4.42	34.99m	50.71	172.49m			0.10	
howthemarketworks	pacr	4.449%	4.93	5	0.21	104,496	5	4.88	4.72									
hpcwire	pacr	-1.793%	4.930 usd	5.000	-0.0900	110,656	5.000	4.880	5.020	8.760	4.420	34,988,611						
insidestocks	pacr	-1.79%	4.93	4.97	-0.09	110656	5.00	4.88					price earnings ratio: 18.96					
investopedia	pacr	-1.79 %	$4.93	5.00	-0.09				5.02									
investorguide	pacr	-1.79%	4.93	5.00	-0.09		5.00	4.88		8.78	4.42		50.20	172.5m			0.10	
marketintellisearch	pacr	-1.79 %	$4.93	$5.00	-0.09	103.80k	$5.00	$4.88	$5.02			34.99m	50.20	0.18b	0.0 %		0.10	
marketwatch	pacr	-1.79%	$4.89	open: 5.00	-0.09	5,960	$5.00	$4.88	$5.02	$8.76	$4.42		50.82	$175.65m			0.10	
minyanville	pacr	-1.793%	4.930 usd	5.000	-0.0900	106,344	5.000	4.880	5.020	8.760	4.420	34,988,611						
msn-money	pacr	-1.79%	4.93	5.00	-0.09	106,544	5.00	4.88	5.02	8.76	4.42	34.99 mil	49.30	175.64 mil			0.10	
nasdaq-com	pacr	1.79%	$ 4.93	$ 5	0.09	110,228	$ 5	$ 4.88	$ 5.02	$ 8.76	$ 4.4199	34,989,000	49.3	$ 172,495,770	11.95 %	$0.600000	$ 0.10	
optimum	pacr	-1.79%	4.93 ( 4:00 pm edt)	5.00	-0.09	104,496	5.00	4.88	5.02	8.76	4.42	34.99m	49.3	172.5m	12.17	0.60	0.10	
paidcontent	pacr	-1.793%	4.930 usd	5.000	-0.0900	106,344	5.000	4.880	5.020	8.760	4.420	34,988,611						
pc-quote	pacr	-1.79%	4.93	5.0	-0.09	110,656	5.0	4.88	5.02	8.76	4.42	35,627,748	50.2	175,645,000		0.15		
personal-wealth-biz	pacr	-1.79%	4.93	5.00	-0.09	110,656	5.00	4.88	5.02	8.78	4.42		50.20			0.00	0.10	
predictwallstreet	pacr	-1.79%	4.93		-0.09	106,544												
raymond-james	pacr	-1.79	4.93	5.00	-0.09	106,544	5.00	4.88	4.93	8.76	4.42		49.30				0.10	
renewable-energy-world	pacr	-1.793%	4.930 usd	5.000	-0.0900	106,344	5.000	4.880	5.020	8.760	4.420	34,988,611						
screamingmedia	pacr	-1.79%	$	open: 5.00	-0.09	5,860	$5.00	$4.88	$5.02	$8.76	$4.42		50.82	$175.65m			0.10	
scroli	pacr	%	pacr			0												
simple-stock-quotes	pacr	-1.79%	last trade: 4.93		change: -0.090								p/e ratio: 50.2					
smartmoney	pacr	(-1.79%)	4.93	$5.00	-0.09	110,456	$5.00	$4.88	$5.02	$8.76	$4.42			175,600	0.00%	$0.15		
stocknod	pacr	-1.793%	4.930 usd	5.000	-0.0900	110,256	5.000	4.880	5.020	8.760	4.420	34,988,611						
stockpickr	pacr	-1.79%	$4.93 -0.09 | -1.79%	5.00	-0.09	106.54k	5.00	4.88	5.02	8.76	4.42							
stocksmart	pacr	.0 %	$5.05	6.85	0	38,276	5.21	5.04										
stocktwits	pacr	-1.99%	4.92		-0.10													
streetinsider-com	pacr	1.79%	4.93	$5.00	-0.09	110,256	$5.00	$4.88	$5.02	$8.76	$4.42		49.30				$0.10	
thecramerreport	pacr		4.93	5.00	-0.09	110656	5.00	4.88										
thestree	pacr	-1.79%	$4.93	5.0	-0.09	106544	5.0	4.88	5.02	-8.76	4.42	3.4988611e7		1.75642827e8				
tickerspy	pacr	-1.79%	$4.93	5.00	-0.09	106,544	5.00	4.88	5.02	8.76	4.42		50.2	175.6m	0.00%	$0.15		
tmx-quotemedia	pacr	-1.79%	4.930	5.000	-0.090	110,656	5.000	4.880	5.020	8.760	4.420	34,988,611	50.20	172,493,852			0.10	
updown	pacr	-1.79%	$4.93	$5.00	-$0.09	104,696	$5.00	$4.88	$5.02	$8.76	$4.42	34.98b	51.62	$165m			0.10	
wallstreetsurvivor	pacr	4.45%	4.93	5.00	0.21	104,496	5.00	4.88		8.72	4.42		50.20	$176m			0.03	
yahoo-finance	pacr	1.79%	4.93	5.00	0.09	110,228	5.00	4.88	5.02	8.76	4.42		49.30	172.49m			0.10	
ycharts-com	pacr	-1.99%	4.92		-0.10					8.76	4.42		49.20	171.76m	0.00%		0.10	
zacks	pacr	(-1.79%)	4.93		-0.09	vol.  106,544	5.00	4.88		8.76	4.42		27.89	175.65 m	0.00	0.00	.18	
advfn	pnra	1.17	131.81	130.56	1.53	292444	132.24	128.53										
barchart	pnra	+1.17%	131.81	130.56	+1.53	279,766	132.24	128.53	130.28	132.24	72.64		32.22	$4.15 b			+3.90	
barrons	pnra	1.17%	131.81	130.56	+1.53	292,444	132.24	128.53				30.92 million		$3.96 billion	pnra has not issued dividends in more than 1 year.			
bloomberg	pnra	1.174%	131.810	130.560	1.530	292,444	132.240	128.530		132.24	72.64	29.024mil	33.884	4,007.920mil			3.890	
boston-com	pnra	+1.174%	131.81 usd	130.56	+1.530	292,444	132.24	128.53	130.28	130.98	72.64	29,024,054						
bostonmerchant	pnra	+1.174%	131.81 usd	130.56	+1.530	292,444	132.24	128.53	130.28	130.98	72.64	29,024,054						
business-insider	pnra	+1.174%	131.81 usd	130.56	+1.530	292,444	132.24	128.53	130.28	130.98	72.64	29,024,054						
chron	pnra	+1.174%	131.81 usd	130.56	+1.530	292,444	132.24	128.53	130.28	130.98	72.64	29,024,054						
cio-com	pnra	+1.17%	131.81 usd	130.56	+1.530	292,444	132.24	128.53	130.28	130.98	72.64	29,024,054	33.88	4b				
cnn-money	pnra	+1.21%	131.85	130.56	+1.57	277,856	132.24	128.53	130.28				33.9	$3.8b				
easystockalterts	pnra	1.17%	131.81	130.56	+1.53	292444	132.24	128.53	130.28	130.98	72.64		33.88				3.89	
eresearch-fidelity-com	pnra	1.17%	131.8100	130.5600	1.5300	292,444	132.2400	128.5300	130.2800	130.9800	72.6400	30,413,000	33.41	$3.96b				
finance-abc7-com	pnra	+1.174%	131.81 usd	130.56	+1.530	292,444	132.24	128.53	130.28	130.98	72.64	29,024,054						
finance-abc7chicago-com	pnra	+1.174%	131.81 usd	130.56	+1.530	292,444	132.24	128.53	130.28	130.98	72.64	29,024,054						
financial-content	pnra	+1.174%	131.81 usd	130.56	+1.530	292,444	132.24	128.53	130.28	130.98	72.64	29,024,054						
finapps-forbes-com	pnra	1.2%	$131.81	130.56	1.53	292,444	132.24	128.53	130.28	130.98	72.64	29 mil	33.8	4 bil	0.0	0.00	3.90	
finviz	pnra	1.17%	131.81			292,444			130.28	0.63%	81.46%	30.41m	33.84	3.96b			3.85	
fool	pnra	+1.17%	$131.81	$130.56	1.53	292,252	$132.24	$128.53	$130.28	$130.98	$72.64		33.50	$4.01b				
foxbusiness	pnra		$131.81		+1.53	293,344			$130.28									
google-finance	pnra	(1.17%)	131.81	130.56	+1.53	292,444.00	132.24	128.53		132.24	72.64	30.41m	34.25	4.01b			3.85	
howthemarketworks	pnra	4.894%	131.81	130.56	6.15	290,544	132.24	128.53	125.66									
hpcwire	pnra	+1.174%	131.81 usd	130.56	+1.530	292,444	132.24	128.53	130.28	130.98	72.64	29,024,054						
insidestocks	pnra	+1.17%	131.81	130.56	+1.53	262949	132.24	128.53					price earnings ratio: 33.80					
investopedia	pnra	+1.17 %	$131.81	130.56	+1.53				130.28									
investorguide	pnra	+1.17%	131.81	130.56	+1.53		132.24	128.53		129.99	72.64		33.49	3.934b			3.89	
marketintellisearch	pnra	1.17 %	$131.81	$130.56	1.53	278.30k	$132.24	$128.53	$130.28			30.41m	33.84	3.96b	0.0 %		3.85	
marketwatch	pnra	+1.17%	$132.13	open: 130.56	+1.53	10,350	$132.24	$128.53	$130.28	$132.24	$72.64		33.46	$3.96b			3.94	
minyanville	pnra	+1.174%	131.81 usd	130.56	+1.530	292,444	132.24	128.53	130.28	130.98	72.64	29,024,054						
msn-money	pnra	+1.17%	131.81	130.56	+1.53	292,444	132.24	128.53	130.28	130.98	72.64	30.41 mil	33.88	3.96 bil			3.85	
nasdaq-com	pnra	1.17%	$ 131.81	$ 130.56	1.53	292,444	$ 132.24	$ 128.53	$ 130.28	$ 130.98	$ 72.64	29,024,000	33.8	$ 3,825,653,440			$ 3.90	
optimum	pnra	+1.17%	131.81 ( 4:00 pm edt)	130.56	+1.53	290,544	132.24	128.53	130.28	130.98	72.64	29.02m	33.9	3.8b			3.89	
paidcontent	pnra	+1.174%	131.81 usd	130.56	+1.530	292,444	132.24	128.53	130.28	130.98	72.64	29,024,054						
pc-quote	pnra	1.17%	131.81	130.56	1.53	293,244	132.24	128.53	130.28	130.98	72.64	28,687,100	33.491	3,781,247,000				
personal-wealth-biz	pnra	+1.17%	131.81	130.56		293,344	132.24	128.53	130.28	129.99	72.64		33.49			0.00	3.89	
predictwallstreet	pnra	+1.17%	131.81		+1.53	292,444												
raymond-james	pnra	1.17	131.81	130.56	1.53	292,444	132.24	128.53	131.81	130.98	72.64		33.54				3.93	
renewable-energy-world	pnra	+1.174%	131.81 usd	130.56	+1.530	292,444	132.24	128.53	130.28	130.98	72.64	29,024,054						
screamingmedia	pnra	+1.17%	$	open: 130.56	+1.53	10,350	$132.24	$128.53	$130.28	$132.24	$72.64		33.46	$3.96b			3.94	
scroli	pnra	%	pnra			0												
simple-stock-quotes	pnra	+1.17%	last trade: 131.81		change: 1.530								p/e ratio: 33.49					
smartmoney	pnra	(1.17%)	131.81	$130.56	1.53	292,444	$132.24	$128.53	$130.28	$130.98	$72.64			3,781,300	0.00%	$0.00		
stocknod	pnra	+1.174%	131.81 usd	130.56	+1.530	292,444	132.24	128.53	130.28	130.98	72.64	29,024,054						
stockpickr	pnra	1.17%	$131.81 1.53 | 1.17%	130.56	1.53	292.44k	132.24	128.53	130.28	130.98	72.64							
stocksmart	pnra	.0 %	$121.24	101.76	0	71,921	124.63	121.2										
stocktwits	pnra	1.17%	131.81		+1.53													
streetinsider-com	pnra	1.17%	131.81	$130.56	+1.53	292,444	$132.24	$128.53	$130.28	$130.98	$72.64		33.88				$3.89	
thecramerreport	pnra		131.81	130.56	+1.53	292444	132.24	128.53										
thestree	pnra	1.17%	$131.81	130.56	1.53	292444	132.24	128.53	130.28	-130.98	72.64	3.0413141e7		3.781253755e9				
tickerspy	pnra	1.17%	$131.81	130.56	+1.53	292,444	132.24	128.53	130.28	130.98	72.64		33.5	3.9b	0.00%	$0.00		
tmx-quotemedia	pnra	1.17%	131.810	130.560	1.530	293,344	132.240	128.530	130.280	130.980	72.640	30,413,141	33.50	4,008,756,115			3.89	
updown	pnra	1.17%	$131.81	$130.56	$1.53	282,702	$132.24	$128.53	$130.28	$130.98	$72.64	30.41b	33.21	$3.82b			3.92	
wallstreetsurvivor	pnra	4.89%	131.81	130.56	6.15	290,544	132.24	128.53		130.98	72.83		33.50	$4b			3.62	
yahoo-finance	pnra	1.17%	131.81	130.56	1.53	292,444	132.24	128.53	130.28	132.24	72.64		33.88	3.93b			3.89	
ycharts-com	pnra	+1.17%	131.81		+1.53					130.98	72.64		33.88	4.15b	0.00%		3.89	
zacks	pnra	(1.17%)	131.81		1.53	vol.  292,444	132.24	128.53		132.24	72.64		33.4	3.96 b	0.00	0.00	3.9	
advfn	fmc	0.58	88.04	87.46	0.51	534069	88.7	87.11										
barchart	fmc	+0.58%	88.04	87.46	+0.51	534,069	88.70	87.11	87.53	89.12	55.25		17.27	$6.30 b	0.7%	$0.60	+2.59	
barrons	fmc	0.58%	88.04	87.46	+0.51	534,069	88.70	87.11				73.08 million		$6.28 billion	0.68%	$0.15		
bloomberg	fmc	0.583%	88.040	87.460	0.510	534,069	88.700	87.110		89.28	55.64	71.740mil	17.786	6,316.023mil	0.625	0.150 regular cash	4.950	
boston-com	fmc	+0.5827%	88.04 usd	87.46	+0.5100	534,069	88.70	87.11	87.53	89.06	55.64	71,740,377						
bostonmerchant	fmc	+0.5827%	88.04 usd	87.46	+0.5100	534,069	88.70	87.11	87.53	89.06	55.64	71,740,377						
business-insider	fmc	+0.5827%	88.04 usd	87.46	+0.5100	534,069	88.70	87.11	87.53	89.06	55.64	71,740,377						
chron	fmc	+0.5827%	88.04 usd	87.46	+0.5100	534,069	88.70	87.11	87.53	89.06	55.64	71,740,377						
cio-com	fmc	+0.58%	88.04 usd	87.46	+0.5100	534,069	88.70	87.11	87.53	89.06	55.64	71,740,377	28.40	6b	0.7	0.6		
cnn-money	fmc	+0.58%	88.04	87.46	+0.51	528,426	88.70	87.11	87.53				28.4	$6.3b	0.68%			
easystockalterts	fmc	0.58%	88.04	87.46	+0.51	534069	88.70	87.11	87.53	89.06	55.64		28.40				3.10	
eresearch-fidelity-com	fmc	0.58%	88.0400	87.4600	0.5100	534,069	88.7000	87.1100	87.5300	89.2800	55.6400	71,740,000	28.42	$6.28b	0.69%	$0.150000		
finance-abc7-com	fmc	+0.5827%	88.04 usd	87.46	+0.5100	534,069	88.70	87.11	87.53	89.06	55.64	71,740,377						
finance-abc7chicago-com	fmc	+0.5827%	88.04 usd	87.46	+0.5100	534,069	88.70	87.11	87.53	89.06	55.64	71,740,377						
financial-content	fmc	+0.5827%	88.04 usd	87.46	+0.5100	534,069	88.70	87.11	87.53	89.06	55.64	71,740,377						
finapps-forbes-com	fmc	0.6%	$88.04	87.46	0.51	534,069	88.70	87.11	87.53	89.28	55.64	72 mil	34.0	6 bil	0.7	0.60	2.59	
finviz	fmc	0.58%	88.04			534,069			87.53	-1.21%	59.34%	71.74m	28.51	6.28b		0.60	3.07	
fool	fmc	+0.58%	$88.04	$87.46	0.51	534,069	$88.70	$87.11	$87.53	$89.28	$55.64		33.50	$6.32b	0.90%	0.60		
foxbusiness	fmc		$88.04		+0.51	534,069			$87.53									
google-finance	fmc	(0.58%)	88.04	87.46	+0.51	534,069.00	88.70	87.11		89.28	55.64	71.59m	28.71	6.30b	0.68	0.15	3.07	
howthemarketworks	fmc	2.348%	88.04	87.46	2.02	534,069	88.7	87.11	86.02									
hpcwire	fmc	+0.5827%	88.04 usd	87.46	+0.5100	534,069	88.70	87.11	87.53	89.06	55.64	71,740,377						
insidestocks	fmc	+0.58%	88.04	87.46	+0.51	534069	88.70	87.11					price earnings ratio: 17.68					
investopedia	fmc	+0.58 %	$88.04	87.46	+0.51				87.53									
investorguide	fmc	+0.58%	88.04	87.46	+0.51		88.70	87.11		89.28	55.64		33.83	6.316b			2.587	
marketintellisearch	fmc	0.58 %	$88.04	$87.46	0.51	496.20k	$88.70	$87.11	$87.53			71.74m	28.51	6.28b	0.69 %		3.07	
marketwatch	fmc	+0.58%	$88.03	open: 87.46	+0.51	4,470	$88.70	$87.11	$87.53	$89.28	$55.64		28.22	$6.28b	0.68%	0.15	3.12	
minyanville	fmc	+0.5827%	88.04 usd	87.46	+0.5100	534,069	88.70	87.11	87.53	89.06	55.64	71,740,377						
msn-money	fmc	+0.58%	88.04	87.46	+0.51	534,069	88.70	87.11	87.53	89.28	55.64	71.74 mil	28.49	6.28 bil	0.69%	0.60	2.57	
nasdaq-com	fmc	0.58%	$ 88.04		0.51	534,069	$ 88.70	$ 87.11	$ 87.53	$ 89.28	$ 55.64	71,740,000	33.99	$ 6,315,989,600	0.69 %	$0.600000	$ 2.59	
optimum	fmc	+0.58%	88.04 ( 4:15 pm edt)	87.46	+0.51	534,069	88.70	87.11	87.53	89.06	55.64	71.74m	28.4	6.3b	0.68	0.60	3.10	
paidcontent	fmc	+0.5827%	88.04 usd	87.46	+0.5100	534,069	88.70	87.11	87.53	89.06	55.64	71,740,377						
pc-quote	fmc	0.58%	88.04	87.46	0.51	534,069	88.7	87.11	87.53	89.28	55.64	71,324,424	28.32686	6,279,402,000		0.15		
personal-wealth-biz	fmc	+0.58%	88.04	87.46		534,069	88.70	87.11	87.53	89.28	55.64		33.83		0.63	0.55	2.587	
predictwallstreet	fmc	+0.58%	88.04		+0.51	534,069												
raymond-james	fmc	0.58	88.04	87.46	0.51	534,069	88.70	87.11	88.04	89.28	55.64		28.40				3.10	
renewable-energy-world	fmc	+0.5827%	88.04 usd	87.46	+0.5100	534,069	88.70	87.11	87.53	89.06	55.64	71,740,377						
screamingmedia	fmc	+0.58%	$	open: 87.46	+0.51	4,470	$88.70	$87.11	$87.53	$89.28	$55.64		28.22	$6.28b	0.68%	0.15	3.12	
scroli	fmc	0.58%	fmc 88.04	87.46	0.51	474,366	88.70	87.11	87.53	89.28	55.64		28.71				3.07	
simple-stock-quotes	fmc	+0.58%	last trade: 88.04		change: 0.510								p/e ratio: 33.83					
smartmoney	fmc	(0.58%)	88.04	$87.46	0.51	534,069	$88.70	$87.11	$87.53	$89.28	$55.64			6,279,400	0.69%	$0.15		
stocknod	fmc	+0.5827%	88.04 usd	87.46	+0.5100	534,069	88.70	87.11	87.53	89.06	55.64	71,740,377						
stockpickr	fmc	0.58%	$88.04 0.51 | 0.58%	87.46	0.51	534.07k	88.70	87.11	87.53	89.28	55.64							
stocksmart	fmc	.0 %	$81.53	79.94	0	50,801	84.08	81.44										
stocktwits	fmc	0.61%	88.06		+0.53													
streetinsider-com	fmc	0.58%	88.04	$87.46	+0.51	534,069	$88.70	$87.11	$87.53	$89.06	$55.64		28.40				$3.10	
thecramerreport	fmc		87.53	86.03	+1.51	762112	87.98	85.87										
thestree	fmc	0.58%	$88.04	87.46	0.51	534069	88.7	87.11	87.53	-89.28	55.64	7.1740377e7		6.279435199e9				
tickerspy	fmc	0.58%	$88.04	87.46	+0.51	534,069	88.70	87.11	87.53	89.28	55.64		28.3	6.2b	0.69%	$0.15		
tmx-quotemedia	fmc	0.58%	88.040	87.460	0.510	534,069	88.700	87.110	87.530	89.280	55.640	71,740,377	33.50	6,316,022,791	0.685	0.150 usd	2.61	
updown	fmc	0.58%	$88.04	$87.46	$0.51	528,426	$88.70	$87.11	$87.53	$89.28	$55.64	71.74b	33.33	$6.17b			2.63	
wallstreetsurvivor	fmc	2.35%	88.04	87.46	2.02	534,069	88.70	87.11		89.28	59.25		33.50	$6b	0.70%	0.50 -	2.36	
yahoo-finance	fmc	0.58%	88.04	87.46	0.51	534,069	88.70	87.11	87.53	89.28	55.64		34.03	6.32b	0.70%	0.60	2.59	
ycharts-com	fmc	+0.61%	88.06		+0.53					89.28	55.64		33.87	6.30b	0.80%		2.60	
zacks	fmc	(0.58%)	88.04		0.51	vol.  534,069	88.70	87.11		89.28	55.64		17.58	6.28 b	0.69	0.60	4.98	
advfn	fmd	0.00	1.78	1.78	0.0	107803	1.78	1.71										
barchart	fmd	unch	1.78	1.78	unch	103,903	1.78	1.71	1.78	2.90	1.31		0.00	$179.48 m			-0.61	
barrons	fmd	0.00%	1.78	1.78	0.00	101,457	1.78	1.71				99.54 million		$180.33 million	fmd has not issued dividends in more than 1 year.	$0.12		
bloomberg	fmd		1.780	1.780		107,803	1.780	1.710		2.90	1.31	101.178mil		180.096mil			-0.940	
boston-com	fmd	0.00%	1.780 usd	1.780	+0.00	107,803	1.780	1.710	1.780	2.900	1.310	101,177,635						
bostonmerchant	fmd	0.00%	1.780 usd	1.780	+0.00	107,803	1.780	1.710	1.780	2.900	1.310	101,177,635						
business-insider	fmd	0.00%	1.780 usd	1.780	+0.00	107,803	1.780	1.710	1.780	2.900	1.310	101,177,635						
chron	fmd	0.00%	1.780 usd	1.780	+0.00	107,803	1.780	1.710	1.780	2.900	1.310	101,177,635						
cio-com	fmd	0.00%	1.780 usd	1.780	+0.00	107,803	1.780	1.710	1.780	2.900	1.310	101,177,635		180m				
cnn-money	fmd	0.00%	1.78	1.78	0.00	107,630	1.78	1.71	1.78				nm	$180.1m				
easystockalterts	fmd	0.00%	1.78	1.78	+0.00	107803	1.78	1.71	1.78	2.90	1.31						-0.61	
eresearch-fidelity-com	fmd	0.00%	1.7800	1.7800	0.0000	107,803	1.7800	1.7100	1.7800	2.9000	1.3100	101,178,000	nm	$180.10m				
finance-abc7-com	fmd	0.00%	1.780 usd	1.780	+0.00	109,242	1.780	1.710	1.780	2.900	1.310	101,177,635						
finance-abc7chicago-com	fmd	0.00%	1.780 usd	1.780	+0.00	109,242	1.780	1.710	1.780	2.900	1.310	101,177,635						
financial-content	fmd	0.00%	1.780 usd	1.780	+0.00	109,242	1.780	1.710	1.780	2.900	1.310	101,177,635						
finapps-forbes-com	fmd	0.0%	$1.78	1.78	0.00	109,242	1.78	1.71	1.78	2.90	1.31	101 mil		180 mil	0.0	0.00	-0.61	
finviz	fmd	0.00%	1.78			107,630			1.78	-38.62%	35.88%	101.18m		180.10m			-1.47	
fool	fmd	-0.56%	$1.78	$1.78	-0.01	107,630	$1.78	$1.71	$1.78	$2.90	$1.31		0.00	$180.10m	40.30%	0.48		
foxbusiness	fmd		$1.78		0.00	109,242			$1.78									
google-finance	fmd	(0.00%)	1.78	1.78	0.00	107,630.00	1.78	1.71		2.90	1.31	101.18m		180.10m			-1.47	
howthemarketworks	fmd	0.565%	1.78	1.78	0.01	101,457	1.78	1.71	1.77									
hpcwire	fmd	0.00%	1.780 usd	1.780	+0.00	107,803	1.780	1.710	1.780	2.900	1.310	101,177,635						
insidestocks	fmd	unch%	1.78	1.78		96957	1.78	1.71										
investopedia	fmd		$1.78	1.78					1.78									
investorguide	fmd	0.00%	1.78	1.78	0.00		1.78	1.71		2.90	1.70			180.1m			-1.07	
marketintellisearch	fmd	0.0 %	$1.78	$1.78	0.00	90.30k	$1.78	$1.71	$1.78			101.18m	0.00	0.18b	0.0 %		-1.47	
marketwatch	fmd	0.00%	$1.77	open: 1.78	0.00	7,785	$1.78	$1.71	$1.78	$2.90	$1.31			$180.33m				
minyanville	fmd	0.00%	1.780 usd	1.780	+0.00	107,630	1.780	1.710	1.780	2.900	1.310	101,177,635						
msn-money	fmd		1.78	1.78		107,630	1.78	1.71	1.78	2.90	1.31	101.18 mil	-1.68	180.1 mil			-1.47	
nasdaq-com	fmd		$ 1.78			107,630	$ 1.78	$ 1.71	$ 1.78	$ 2.90	$ 1.31	101,178,000		$ 180,096,840	26.97 %	$0.480000	$ -0.61	
optimum	fmd	-	1.78 ( 4:15 pm edt)	1.78	-	107,630	1.78	1.71	1.78	2.90	1.31	101.18m		180.1m			-0.61	
paidcontent	fmd	0.00%	1.780 usd	1.780	+0.00	107,630	1.780	1.710	1.780	2.900	1.310	101,177,635						
pc-quote	fmd	0.00%	1.78	1.78	0.00	107,803	1.78	1.71	1.78	2.90	1.31	101,177,978	-1.67925	180,097,000		0.12		
personal-wealth-biz	fmd	0.00%	1.78	1.78		109,242	1.78	1.71	1.78	2.90	1.70					0.00	-1.07	
predictwallstreet	fmd	0.00%	1.78		0.00	107,630												
raymond-james	fmd	0.00	1.78	1.78	0.00	107,630	1.78	1.71	1.78	2.90	1.31						-1.32	
renewable-energy-world	fmd	0.00%	1.780 usd	1.780	+0.00	107,630	1.780	1.710	1.780	2.900	1.310	101,177,635						
screamingmedia	fmd	0.00%	$	open: 1.78	0.00	6,346	$1.78	$1.71	$1.78	$2.90	$1.31			$180.33m				
scroli	fmd	%	fmd			0												
simple-stock-quotes	fmd	0.00%	last trade: 1.78		change: 0.000													
smartmoney	fmd	(0.00%)	1.78	$1.78	0.00	107,803	$1.78	$1.71	$1.78	$2.90	$1.31			180,100	0.00%	$0.12		
stocknod	fmd	0.00%	1.780 usd	1.780	+0.00	107,803	1.780	1.710	1.780	2.900	1.310	101,177,635						
stockpickr	fmd	0.00%	$1.78 0.00 | 0.00%	1.77	0.00	107.63k	1.78	1.71	1.78	2.90	1.31							
stocksmart	fmd	.0 %	$1.77	2.17	0	8,600	1.78	1.745										
stocktwits	fmd	-0.56%	1.77		-0.01													
streetinsider-com	fmd	-0%	1.78	$1.78		107,803	$1.78	$1.71	$1.78	$2.90	$1.31						$-0.61	
thecramerreport	fmd		1.75	1.78	-0.03	14335	1.78	1.71										
thestree	fmd	0.0%	$1.78	1.77	0.0	107630	1.78	1.71	1.78	-2.9	1.31	1.01177635e8		1.8009619e8				
tickerspy	fmd	0.00%	$1.78	1.78	0.00	107,803	1.78	1.71	1.78	2.90	1.31		-1.7	179.4m	0.00%	$0.12		
tmx-quotemedia	fmd	0.00%	1.780	1.780	0.00	109,242	1.780	1.710	1.780	2.900	1.310	101,177,635		180,096,190			-0.61	
updown	fmd	0.00%	$1.78	$1.78	$0.00	101,457	$1.78	$1.71	$1.78	$2.90	$1.31	101.17b		$179m			-1.07	
wallstreetsurvivor	fmd	0.56%	1.78	1.78	0.01	101,457	1.78	1.71		2.85	1.31			$180m			-1.46	
yahoo-finance	fmd	0.00%	1.78	1.78	0.00	107,803	1.78	1.71	1.78	2.90	1.31			180.10m			-1.07	
ycharts-com	fmd	-0.56%	1.77		-0.01					2.90	1.31			178.47m	0.00%		-0.49	
zacks	fmd		1.78			vol.  107,630	1.78	1.71		2.90	1.31			180.10 m	0.00	0.00	-.67	
advfn	pcln	2.01	535.37	525.0	10.572	875101	537.1	521.1095										
barchart	pcln	+2.01%	535.37	525.00	+10.57	803,247	537.10	521.11	524.80	561.88	176.99		38.72	$26.31 b			+11.38	
barrons	pcln	2.01%	535.37	525.00	+10.572	871,731	537.10	521.11				50.99 million		$26.05 billion	pcln has not issued dividends in more than 1 year.			
bloomberg	pcln	2.014%	535.370	525.000	10.572	875,101	537.100	521.109		561.88	176.99	49.647mil	46.716	26,579.380mil			11.460	
boston-com	pcln	+2.014%	535.37 usd	525.00	+10.57	870,301	537.10	521.11	524.80	561.88	176.99	49,646,752						
bostonmerchant	pcln	+2.014%	535.37 usd	525.00	+10.57	870,301	537.10	521.11	524.80	561.88	176.99	49,646,752						
business-insider	pcln	+2.014%	535.37 usd	525.00	+10.57	870,301	537.10	521.11	524.80	561.88	176.99	49,646,752						
chron	pcln	+2.014%	535.37 usd	525.00	+10.57	872,469	537.10	521.11	524.80	561.88	176.99	49,646,752						
cio-com	pcln	+2.01%	535.37 usd	525.00	+10.57	872,469	537.10	521.11	524.80	561.88	176.99	49,646,752	47.09	27b				
cnn-money	pcln	+2.01%	535.37	525.00	+10.57	875,291	537.10	521.11	524.80				47.1	$26.6b				
easystockalterts	pcln	2.01%	535.37	525.00	+10.57	870301	537.10	521.11	524.80	561.88	175.75		47.09				11.37	
eresearch-fidelity-com	pcln	2.01%	535.3700	525.0000	10.5720	877,269	537.1000	521.1095	524.7980	561.8800	175.7500	49,647,000	46.12	$26.05b				
finance-abc7-com	pcln	+2.014%	535.37 usd	525.00	+10.57	870,301	537.10	521.11	524.80	561.88	176.99	49,646,752						
finance-abc7chicago-com	pcln	+2.014%	535.37 usd	525.00	+10.57	870,301	537.10	521.11	524.80	561.88	176.99	49,646,752						
financial-content	pcln	+2.014%	535.37 usd	525.00	+10.57	870,301	537.10	521.11	524.80	561.88	176.99	49,646,752						
finapps-forbes-com	pcln	2.0%	$535.37	525.00	10.57	875,101	537.10	521.11	524.80	561.88	176.99	50 mil	47.0	27 bil	0.0	0.00	11.38	
finviz	pcln	2.01%	535.37			875,001			524.80	-4.72%	204.62%	49.65m	46.12	26.06b			11.38	
fool	pcln	+2.01%	$535.37	$525.00	10.57	875,101	$537.10	$521.11	$524.80	$561.88	$175.75		46.20	$26.58b				
foxbusiness	pcln		$535.37		+10.57	880,118			$524.80									
google-finance	pcln	(2.01%)	535.37	525.00	+10.57	875,101.00	537.10	521.11		561.88	175.75	49.65m	47.05	26.58b			11.38	
howthemarketworks	pcln	4.579%	535.37	525	23.44	870,301	537.1	521.1095	511.93									
hpcwire	pcln	+2.014%	535.37 usd	525.00	+10.57	870,491	537.10	521.11	524.80	561.88	176.99	49,646,752						
insidestocks	pcln	+2.01%	535.37	525.00	+10.57	802065	537.10	521.11					price earnings ratio: 37.33					
investopedia	pcln	+2.01 %	$535.37	525.00	+10.57				524.80									
investorguide	pcln	+2.07%	535.67	525.00	+10.872		537.00	521.1095		561.88	173.32		46.31	26.594b			11.333	
marketintellisearch	pcln	2.01 %	$535.37	$525.00	10.57	858.90k	$537.10	$521.11	$524.80			49.65m	46.12	26.06b	0.0 %		11.38	
marketwatch	pcln	+2.01%	$535.37	open: 525.00	+10.57	5,865	$537.10	$521.11	$524.80	$561.88	$176.99		47.35	$26.05b			11.31	
minyanville	pcln	+2.014%	535.37 usd	525.00	+10.57	870,301	537.10	521.11	524.80	561.88	176.99	49,646,752						
msn-money	pcln	+2.01%	535.37	525.00	+10.57	875,101	537.10	521.11	524.80	561.88	175.75	49.65 mil	47.21	26.05 bil			11.38	
nasdaq-com	pcln	2.01%	$ 535.37	$ 525	10.572	875,101	$ 537.10	$ 521.1095	$ 524.798	$ 561.88	$ 175.75	49,647,000	47.04	$ 26,579,514,390			$ 11.38	
optimum	pcln	+2.01%	535.37 ( 4:00 pm edt)	525.00	+10.57	866,931	537.10	521.11	524.80	561.88	175.75	49.65m	47.1	26.6b			11.37	
paidcontent	pcln	+2.014%	535.37 usd	525.00	+10.57	870,301	537.10	521.11	524.80	561.88	176.99	49,646,752						
pc-quote	pcln	2.01%	535.37	525.0	10.57	879,879	537.1	521.1095	524.798	561.88	175.75	48,666,616	46.27848	26,054,646,000				
personal-wealth-biz	pcln	+2.01%	535.37	525.00		880,118	537.10	521.1095	524.798	561.88	173.32		46.31			0.00	11.333	
predictwallstreet	pcln	+2.01%	535.37		+10.57	875,101												
raymond-james	pcln	2.01	535.37	525.00	10.57	875,101	537.10	521.11	535.37	561.88	176.99		45.07				11.88	
renewable-energy-world	pcln	+2.014%	535.37 usd	525.00	+10.57	870,301	537.10	521.11	524.80	561.88	176.99	49,646,752						
screamingmedia	pcln	+2.01%	$	open: 525.00	+10.57	5,675	$537.10	$521.11	$524.80	$561.88	$176.99		47.35	$26.05b			11.31	
scroli	pcln	2.01%	pcln 535.37	525.00	10.57	800,157	537.10	521.11	524.80	561.88	175.75		47.05				11.38	
simple-stock-quotes	pcln	+2.01%	last trade: 535.37		change: 10.572								p/e ratio: 46.31					
smartmoney	pcln	(2.01%)	535.37	$525.00	10.57	875,101	$537.10	$521.11	$524.80	$561.88	$175.75			26,054,500	0.00%	$0.00		
stocknod	pcln	+2.014%	535.37 usd	525.00	+10.57	870,301	537.10	521.11	524.80	561.88	176.99	49,646,752						
stockpickr	pcln	2.01%	$535.37 10.57 | 2.01%	525.00	10.57	875.10k	537.10	521.11	524.80	561.88	175.75							
stocksmart	pcln	.0 %	$507.68	403.07	0	119,550	519.39	506.07										
stocktwits	pcln	2.03%	535.45		+10.65													
streetinsider-com	pcln	2.01%	535.37	$525.00	+10.57	870,301	$537.10	$521.11	$524.80	$561.88	$175.75		47.09				$11.37	
thecramerreport	pcln		535.37	525.00	+10.572	876391	537.10	521.1095										
thestree	pcln	2.01%	$535.37	525.0	10.57	875101	537.1	521.11	524.8	-561.88	175.75	4.9646752e7		2.6054516156e10				
tickerspy	pcln	2.01%	$535.37	525.00	+10.57	875,101	537.10	521.11	524.80	561.88	175.75		46.3	26.0b	0.00%	$0.00		
tmx-quotemedia	pcln	2.01%	535.370	525.000	10.572	880,118	537.100	521.110	524.798	561.880	176.990	49,646,752	46.20	26,579,381,618			11.37	
updown	pcln	2.01%	$535.37	$525.00	$10.57	871,731	$537.10	$521.11	$524.80	$561.88	$176.99	49.64b	44.19	$25.41b			11.88	
wallstreetsurvivor	pcln	4.58%	535.37	525.00	23.44	870,301	537.10	521.11		561.88	225.34		46.20	$26b			10.35	
yahoo-finance	pcln	2.01%	535.37	525.00	10.57	875,001	537.10	521.11	524.80	561.88	175.75		47.24	26.58b			11.33	
ycharts-com	pcln	+2.03%	535.45		+10.65					561.88	176.99		47.22	26.32b	0.00%		11.34	
zacks	pcln	(2.01%)	535.37		10.57	vol.  875,101	537.10	521.11		561.88	173.75		39.7	26.05 b	0.00	0.00	13.22	
advfn	ter	-0.86	15.05	15.17	-0.13	2163744	15.17	14.85										
barchart	ter	-0.86%	15.05	15.15	-0.13	2,163,744	15.17	14.85	15.18	19.19	8.84		6.52	$2.79 b			+1.89	
barrons	ter	0.86%	15.05	15.17	-0.13	2.161m	15.17	14.85				226.81 million		$2.81 billion	ter has not issued dividends in more than 1 year.			
bloomberg	ter	-0.856%	15.050	15.170	-0.130	2,163,744	15.170	14.850		19.19	8.84	185.439mil	8.455	2,790.851mil			1.780	
boston-com	ter	-0.8564%	15.05 usd	15.17	-0.1300	2,163,744	15.17	14.85	15.18	19.19	8.840	185,438,574						
bostonmerchant	ter	-0.8564%	15.05 usd	15.17	-0.1300	2,163,744	15.17	14.85	15.18	19.19	8.840	185,438,574						
business-insider	ter	-0.8564%	15.05 usd	15.17	-0.1300	2,163,744	15.17	14.85	15.18	19.19	8.840	185,438,574						
chron	ter	-0.8564%	15.05 usd	15.17	-0.1300	2,163,244	15.17	14.85	15.18	19.19	8.840	185,438,574						
cio-com	ter	-0.86%	15.05 usd	15.17	-0.1300	2,163,244	15.17	14.85	15.18	19.19	8.840	185,438,574	8.455	3b				
cnn-money	ter	-0.86%	15.05	15.17	-0.13	2,162,344	15.17	14.85	15.18				8.5	$2.8b				
easystockalterts	ter	-0.86%	15.05	15.17	-0.13	2163244	15.17	14.85	15.18	19.19	8.84		8.46				1.78	
eresearch-fidelity-com	ter	-0.86%	15.0500	15.1700	-0.1300	2,163,244	15.1700	14.8500	15.1800	19.1900	8.8400	185,439,000	8.58	$2.81b				
finance-abc7-com	ter	-0.8564%	15.05 usd	15.17	-0.1300	2,163,744	15.17	14.85	15.18	19.19	8.840	185,438,574						
finance-abc7chicago-com	ter	-0.8564%	15.05 usd	15.17	-0.1300	2,163,744	15.17	14.85	15.18	19.19	8.840	185,438,574						
financial-content	ter	-0.8564%	15.05 usd	15.17	-0.1300	2,163,744	15.17	14.85	15.18	19.19	8.840	185,438,574						
finapps-forbes-com	ter	-0.9%	$15.05	15.17	-0.13	2,163,744	15.17	14.85	15.18	19.19	8.84	185 mil	8.0	3 bil	0.0	0.00	1.89	
finviz	ter	-0.86%	15.05			2,163,244			15.18	-21.57%	70.25%	185.44m	8.55	2.79b			1.76	
fool	ter	-0.86%	$15.05	$15.17	-0.13	2,162,344	$15.17	$14.85	$15.18	$19.19	$8.84		8.00	$2.79b				
foxbusiness	ter		$15.05		-0.13	2,163,744			$15.18									
google-finance	ter	(-0.86%)	15.05	15.17	-0.13	2.16m	15.17	14.85		19.19	8.84	185.44m	8.54	2.79b			1.76	
howthemarketworks	ter	1.689%	15.05	15.17	0.25	2,161,418	15.17	14.85	14.8									
hpcwire	ter	-0.8564%	15.05 usd	15.17	-0.1300	2,163,244	15.17	14.85	15.18	19.19	8.840	185,438,574						
insidestocks	ter	-0.86%	15.05	15.15	-0.13	2161418	15.17	14.85					price earnings ratio: 6.63					
investorguide	ter	-0.86%	15.05	15.17	-0.13		15.17	14.85		19.19	8.84		8.01	2.791b			1.895	
marketintellisearch	ter	-0.86 %	$15.05	$15.17	-0.13	2086.40k	$15.17	$14.85	$15.18			185.44m	8.63	2.81b	0.0 %		1.76	
marketwatch	ter	-0.86%	$15.06	open: 15.17	-0.13	2,946	$15.17	$14.85	$15.18	$19.19	$8.84		8.25	$2.81b			1.82	
minyanville	ter	-0.8564%	15.05 usd	15.17	-0.1300	2,163,244	15.17	14.85	15.18	19.19	8.840	185,438,574						
msn-money	ter	-0.86%	15.05	15.17	-0.13	2.16 mil	15.17	14.85	15.18	19.19	8.84	185.44 mil	8.46	2.81 bil			1.89	
nasdaq-com	ter	0.86%	$ 15.05		0.13	2,163,244	$ 15.17	$ 14.85	$ 15.18	$ 19.19	$ 8.84	185,439,000	7.96	$ 2,790,856,950			$ 1.89	
optimum	ter	-0.86%	15.05 ( 4:15 pm edt)	15.17	-0.13	2,163,244	15.17	14.85	15.18	19.19	8.84	185.44m	8.5	2.8b			1.78	
paidcontent	ter	-0.8564%	15.05 usd	15.17	-0.1300	2,163,244	15.17	14.85	15.18	19.19	8.840	185,438,574						
pc-quote	ter	-0.86%	15.05	15.17	-0.13	2,163,744	15.17	14.85	15.18	19.19	8.84	187,040,797	8.52809	2,814,964,000				
personal-wealth-biz	ter	-0.86%	15.05	15.17	-0.13	2,163,744	15.17	14.85	15.18	19.19	8.84		8.01			0.00	1.895	
predictwallstreet	ter	-0.86%	15.05		-0.13	2,163,244												
raymond-james	ter	-0.86	15.05	15.17	-0.13	2,163,244	15.17	14.85	15.05	19.19	8.84		6.87				2.19	
renewable-energy-world	ter	-0.8564%	15.05 usd	15.17	-0.1300	2,163,244	15.17	14.85	15.18	19.19	8.840	185,438,574						
screamingmedia	ter	-0.86%	$	open: 15.17	-0.13	2,946	$15.17	$14.85	$15.18	$19.19	$8.84		8.25	$2.81b			1.82	
scroli	ter	-0.86%	ter 15.05	15.17	-0.13	1,949,432	15.17	14.85	15.18	19.19	8.84		8.54				1.76	
simple-stock-quotes	ter	-0.86%	last trade: 15.05		change: -0.130								p/e ratio: 8.01					
smartmoney	ter	(-0.86%)	15.05	$15.17	-0.13	2,163,244	$15.17	$14.85	$15.18	$19.19	$8.84			2,815,000	0.00%	$0.00		
stocknod	ter	-0.8564%	15.05 usd	15.17	-0.1300	2,163,244	15.17	14.85	15.18	19.19	8.840	185,438,574						
stockpickr	ter	-0.86%	$15.05 -0.13 | -0.86%	15.15	-0.13	2.16m	15.17	14.85	15.18	19.19	8.84							
stocksmart	ter	.0 %	$15.515	14.2	0	224,534	15.95	15.515										
stocktwits	ter	-0.79%	15.06		-0.12													
streetinsider-com	ter	0.86%	15.05	$15.17	-0.13	2,163,244	$15.17	$14.85	$15.18	$19.19	$8.84		8.46				$1.78	
thecramerreport	ter		15.18	14.78	+0.38	3134780	15.20	14.57										
thestree	ter	-0.86%	$15.05	15.15	-0.13	2163244	15.17	14.85	15.18	-19.19	8.84	1.85438574e8		2.814957553e9				
tickerspy	ter	-0.86%	$15.05	15.17	-0.13	2,163,244	15.17	14.85	15.18	19.19	8.84		8.5	2.8b	0.00%	$0.00		
tmx-quotemedia	ter	-0.86%	15.050	15.170	-0.130	2,163,744	15.170	14.850	15.180	19.190	8.840	185,438,574	8.00	2,790,850,539			1.90	
updown	ter	-0.86%	$15.05	$15.17	-$0.13	2,160,298	$15.17	$14.85	$15.18	$19.19	$8.84	185.43b	6.50	$2.74b			2.33	
wallstreetsurvivor	ter	1.69%	15.05	15.17	0.25	2,161,418	15.17	14.85		19.19	8.84		8.00	$3b			1.73	
yahoo-finance	ter	0.86%	15.05	15.17	0.13	2,163,244	15.17	14.85	15.18	19.19	8.84		7.94	2.79b			1.90	
ycharts-com	ter	-0.79%	15.06		-0.12					19.19	8.84		7.93	2.79b	0.00%		1.90	
zacks	ter	(-0.86%)	15.05		-0.13	vol.  2,163,244	15.17	14.85		19.19	8.84		6.69	2.81 b	0.00	0.00	2.27	
advfn	awi	0.11	47.04	46.99	0.05	185463	47.33	46.11										
barchart	awi	+0.11%	47.04	46.99	+0.05	185,463	47.33	46.11	46.99	48.37	21.07		23.36	$2.73 b			+0.75	
barrons	awi	0.11%	47.04	46.99	+0.05	185,463	47.33	46.11				58.20 million		$2.74 billion	awi has not issued dividends in more than 1 year.			
bloomberg	awi	0.106%	47.040	46.990	0.050	185,463	47.330	46.110		48.37	21.06	58.308mil	28.859	2,742.807mil	29.209	13.740 special cash	1.630	
boston-com	awi	+0.1064%	47.04 usd	46.99	+0.0500	185,463	47.33	46.11	46.99	54.58	28.35	58,307,963						
bostonmerchant	awi	+0.1064%	47.04 usd	46.99	+0.0500	185,463	47.33	46.11	46.99	54.58	28.35	58,307,963						
business-insider	awi	+0.1064%	47.04 usd	46.99	+0.0500	185,463	47.33	46.11	46.99	54.58	28.35	58,307,963						
chron	awi	+0.1064%	47.04 usd	46.99	+0.0500	185,463	47.33	46.11	46.99	54.58	28.35	58,307,963						
cio-com	awi	+0.11%	47.04 usd	46.99	+0.0500	185,463	47.33	46.11	46.99	54.58	28.35	58,307,963	62.72	3b				
cnn-money	awi	+0.11%	47.04	46.99	+0.05	185,463	47.33	46.11	46.99				62.7	$2.7b				
easystockalterts	awi	0.11%	47.04	46.99	+0.05	185463	47.33	46.11	46.99	54.58	28.35		62.72				0.75	
eresearch-fidelity-com	awi	0.11%	47.0400	46.9900	0.0500	185,463	47.3300	46.1100	46.9900	54.5800	28.3500	58,308,000	62.65	$2.74b				
finance-abc7-com	awi	+0.1064%	47.04 usd	46.99	+0.0500	185,463	47.33	46.11	46.99	54.58	28.35	58,307,963						
finance-abc7chicago-com	awi	+0.1064%	47.04 usd	46.99	+0.0500	185,463	47.33	46.11	46.99	54.58	28.35	58,307,963						
financial-content	awi	+0.1064%	47.04 usd	46.99	+0.0500	185,463	47.33	46.11	46.99	54.58	28.35	58,307,963						
finapps-forbes-com	awi	0.1%	$47.04	46.99	0.05	185,463	47.33	46.11	46.99	54.58	28.35	58 mil	62.7	3 bil	0.0	0.00	0.75	
finviz	awi	0.11%	47.04			185,463			46.99	-2.75%	123.34%	58.31m	62.72	2.74b			0.75	
fool	awi	+0.11%	$47.04	$46.99	0.05	185,463	$47.33	$46.11	$46.99	$54.58	$28.35		62.70	$2.74b				
foxbusiness	awi		$47.04		+0.05	185,463			$46.99									
google-finance	awi	(0.11%)	47.04	46.99	+0.05	185,463.00	47.33	46.11		54.58	28.35	58.31m	62.74	2.74b	null	null	0.75	
howthemarketworks	awi	3.248%	47.04	46.99	1.48	185,463	47.33	46.11	45.56									
hpcwire	awi	+0.1064%	47.04 usd	46.99	+0.0500	185,463	47.33	46.11	46.99	54.58	28.35	58,307,963						
insidestocks	awi	+0.11%	47.04	46.99	+0.05	185463	47.33	46.11					price earnings ratio: 24.63					
investopedia	awi	+0.11 %	$47.04	46.99	+0.05				46.99									
investorguide	awi	+0.09%	47.03	46.99	+0.04		47.33	46.11		54.58	28.01		62.32	2.742b			0.754	
marketintellisearch	awi	0.11 %	$47.04	$46.99	0.05	148.30k	$47.33	$46.11	$46.99			58.31m	62.65	2.74b	0.0 %		0.75	
marketwatch	awi	+0.11%	$46.90	open: 46.99	+0.05	500	$47.33	$46.11	$46.99	$54.58	$28.35		63.01	$2.74b			0.75	
minyanville	awi	+0.1064%	47.04 usd	46.99	+0.0500	185,463	47.33	46.11	46.99	54.58	28.35	58,307,963						
msn-money	awi	+0.11%	47.04	46.99	+0.05	185,463	47.33	46.11	46.99	54.58	28.35	58.31 mil	61.89	2.74 bil			0.75	
nasdaq-com	awi	0.11%	$ 47.04		0.05	185,463	$ 47.33	$ 46.11	$ 46.99	$ 54.58	$ 28.35	58,308,000	62.72	$ 2,742,808,320			$ 0.75	
optimum	awi	+0.11%	47.04 ( 4:15 pm edt)	46.99	+0.05	185,463	47.33	46.11	46.99	54.58	28.35	58.31m	62.7	2.7b			0.75	
paidcontent	awi	+0.1064%	47.04 usd	46.99	+0.0500	185,463	47.33	46.11	46.99	54.58	28.35	58,307,963						
pc-quote	awi	0.11%	47.04	46.99	0.05	185,463	47.33	46.11	46.99	54.58	28.35	58,246,020	61.82895	2,739,893,000		13.74		
personal-wealth-biz	awi	+0.11%	47.04	46.99		185,463	47.33	46.11	46.99	54.58	28.01		62.32		29.24	13.74	0.754	
predictwallstreet	awi	+0.11%	47.04		+0.05	185,463												
raymond-james	awi	0.11	47.04	46.99	0.05	185,463	47.33	46.11	47.04	54.58	28.35		61.90				0.76	
renewable-energy-world	awi	+0.1064%	47.04 usd	46.99	+0.0500	185,463	47.33	46.11	46.99	54.58	28.35	58,307,963						
screamingmedia	awi	+0.11%	$	open: 46.99	+0.05	500	$47.33	$46.11	$46.99	$54.58	$28.35		63.01	$2.74b			0.75	
scroli	awi	%	awi			0												
simple-stock-quotes	awi	+0.11%	last trade: 47.04		change: 0.050								p/e ratio: 62.32					
stocknod	awi	+0.1064%	47.04 usd	46.99	+0.0500	185,463	47.33	46.11	46.99	54.58	28.35	58,307,963						
stockpickr	awi	0.11%	$47.04 0.05 | 0.11%	46.99	0.05	185.46k	47.33	46.11	46.99	54.58	28.35							
stocksmart	awi	.0 %	$47.49	42.94	0	24,005	48.04	47.4										
stocktwits	awi	0.11%	47.04		+0.05													
streetinsider-com	awi	0.11%	47.04	$46.99	+0.05	185,463	$47.33	$46.11	$46.99	$54.58	$28.35		62.72				$0.75	
thecramerreport	awi		47.04	46.99	+0.05	185463	47.33	46.11										
thestree	awi	0.11%	$47.04	46.99	0.05	185463	47.33	46.11	46.99	-54.58	28.35	5.8307963e7		2.739891181e9				
tickerspy	awi	0.11%	$47.04	46.99	+0.05	185,463	47.33	46.11	46.99	54.58	28.35		61.8	2.7b	0.00%	$13.74		
tmx-quotemedia	awi	0.11%	47.040	46.990	0.050	185,463	47.330	46.110	46.990	54.580	28.350	58,307,963	62.70	2,742,806,580			0.75	
updown	awi	0.11%	$47.04	$46.99	$0.05	184,963	$47.33	$46.11	$46.99	$54.58	$28.35	58.30b	61.92	$2.65b			0.76	
wallstreetsurvivor	awi	3.25%	47.04	46.99	1.48	185,463	47.33	46.11		54.58	33.76		62.70	$3b		13.74 -	0.19	
yahoo-finance	awi	0.11%	47.04	46.99	0.05	185,463	47.33	46.11	46.99	54.58	28.35		62.39	2.74b			0.75	
ycharts-com	awi	+0.11%	47.04		+0.05					54.58	28.35		61.89	2.73b	0.00%		0.76	
zacks	awi	(0.11%)	47.04		0.05	vol.  185,463	47.33	46.11		54.58	28.01		24.1	2.74 b	0.00	0.00	1.95	
advfn	onb	-1.37	10.76	10.88	-0.15	378088	10.89	10.63										
barchart	onb	-1.37%	10.76	10.88	-0.15	378,088	10.89	10.63	10.91	12.03	8.92		22.04	$1.02 b	2.59%	$0.28	+0.49	
barrons	onb	1.37%	10.76	10.88	-0.15	365,732	10.89	10.63				86.93 million		$1.03 billion	2.60%	$0.07		
bloomberg	onb	-1.375%	10.760	10.880	-0.150	378,088	10.890	10.630		12.18	9.10	94.734mil	17.355	1,019.338mil	2.602	0.070 regular cash	0.620	
boston-com	onb	-1.375%	10.76 usd	10.88	-0.1500	378,088	10.89	10.63	10.91	12.18	9.100	94,734,000						
bostonmerchant	onb	-1.375%	10.76 usd	10.88	-0.1500	378,088	10.89	10.63	10.91	12.18	9.100	94,734,000						
business-insider	onb	-1.375%	10.76 usd	10.88	-0.1500	378,088	10.89	10.63	10.91	12.18	9.100	94,734,000						
chron	onb	-1.375%	10.76 usd	10.88	-0.1500	378,088	10.89	10.63	10.91	12.18	9.100	94,734,000						
cio-com	onb	-1.37%	10.76 usd	10.88	-0.1500	378,088	10.89	10.63	10.91	12.18	9.100	94,734,000	21.96	1b	2.6	0.28		
cnn-money	onb	-1.37%	10.76	10.88	-0.15	365,732	10.89	10.63	10.91				22.0	$1.0b	2.60%			
easystockalterts	onb	-1.38%	10.76	10.88	-0.15	378088	10.89	10.63	10.91	12.18	9.10		21.96				0.49	
eresearch-fidelity-com	onb	-1.37%	10.7600	10.8800	-0.1500	378,088	10.8900	10.6300	10.9100	12.1800	9.1000	94,734,000	22.27	$1.03b	2.57%	$0.070000		
finance-abc7-com	onb	-1.375%	10.76 usd	10.88	-0.1500	378,088	10.89	10.63	10.91	12.18	9.100	94,734,000						
finance-abc7chicago-com	onb	-1.375%	10.76 usd	10.88	-0.1500	378,088	10.89	10.63	10.91	12.18	9.100	94,734,000						
financial-content	onb	-1.375%	10.76 usd	10.88	-0.1500	378,088	10.89	10.63	10.91	12.18	9.100	94,734,000						
finapps-forbes-com	onb	-1.4%	$10.76	10.88	-0.15	378,088	10.89	10.63	10.91	12.18	9.10	95 mil	22.0	1 bil	2.6	0.28	0.49	
finviz	onb	-1.37%	10.76			378,088			10.91	-10.52%	20.60%	94.73m	21.52	1.02b		0.28	0.50	
fool	onb	-1.37%	$10.76	$10.88	-0.15	365,732	$10.89	$10.63	$10.91	$12.18	$9.10		22.30	$1.02b	2.50%	0.28		
foxbusiness	onb		$10.76		-0.15	378,385			$10.91									
google-finance	onb	(-1.37%)	10.76	10.88	-0.15	378,088.00	10.89	10.63		12.18	9.10	94.73m	21.64	1.02b	2.60	0.07	0.50	
howthemarketworks	onb	-0.37%	10.76	10.88	-0.04	365,732	10.89	10.63	10.8									
hpcwire	onb	-1.375%	10.76 usd	10.88	-0.1500	378,088	10.89	10.63	10.91	12.18	9.100	94,734,000						
insidestocks	onb	-1.37%	10.76	10.88	-0.15	365732	10.89	10.63					price earnings ratio: 21.96					
investopedia	onb	-1.37 %	$10.76	10.88	-0.15				10.91									
investorguide	onb	-1.37%	10.76	10.88	-0.15		10.89	10.63		12.18	9.10		22.09	1.019b			0.494	
marketintellisearch	onb	-1.37 %	$10.76	$10.88	-0.15	344.80k	$10.89	$10.63	$10.91			94.73m	21.82	1.03b	2.57 %		0.50	
marketwatch	onb	-1.37%	$10.76	open: 10.88	-0.15	11,768	$10.89	$10.63	$10.91	$12.18	$9.10		22.86	$1.03b	2.60%	0.07	0.47	
minyanville	onb	-1.375%	10.76 usd	10.88	-0.1500	378,088	10.89	10.63	10.91	12.18	9.100	94,734,000						
msn-money	onb	-1.37%	10.76	10.88	-0.15	378,088	10.89	10.63	10.91	12.18	9.10	94.73 mil	21.96	1.03 bil	2.57%	0.28	0.50	
nasdaq-com	onb	1.37%	$ 10.76		0.15	378,088	$ 10.89	$ 10.63	$ 10.91	$ 12.18	$ 9.10	94,734,000	21.96	$ 1,019,337,840	2.57 %	$0.280000	$ 0.49	
optimum	onb	-1.37%	10.76 ( 4:15 pm edt)	10.88	-0.15	378,088	10.89	10.63	10.91	12.18	9.10	94.73m	22.0	1.0b	2.60	0.28	0.49	
paidcontent	onb	-1.375%	10.76 usd	10.88	-0.1500	378,088	10.89	10.63	10.91	12.18	9.100	94,734,000						
pc-quote	onb	-1.37%	10.76	10.88	-0.15	378,088	10.89	10.63	10.91	12.18	9.10	96,054,638	22.26531	1,033,548,000		0.07		
personal-wealth-biz	onb	-1.37%	10.76	10.88	-0.15	378,385	10.89	10.63	10.91	12.18	9.10		22.09		2.57	0.28	0.494	
predictwallstreet	onb	-1.37%	10.76		-0.15	378,088												
raymond-james	onb	-1.37	10.76	10.88	-0.15	378,088	10.89	10.63	10.76	12.18	9.10		21.96				0.49	
renewable-energy-world	onb	-1.375%	10.76 usd	10.88	-0.1500	378,088	10.89	10.63	10.91	12.18	9.100	94,734,000						
screamingmedia	onb	-1.37%	$	open: 10.88	-0.15	11,471	$10.89	$10.63	$10.91	$12.18	$9.10		22.86	$1.03b	2.60%	0.07	0.47	
scroli	onb	%	onb			0												
simple-stock-quotes	onb	-1.37%	last trade: 10.76		change: -0.150								p/e ratio: 22.09					
smartmoney	onb	(-1.37%)	10.76	$10.88	-0.15	378,088	$10.89	$10.63	$10.91	$12.18	$9.10			1,033,500	2.57%	$0.07		
stocknod	onb	-1.375%	10.76 usd	10.88	-0.1500	378,088	10.89	10.63	10.91	12.18	9.100	94,734,000						
stockpickr	onb	-1.37%	$10.76 -0.15 | -1.37%	10.88	-0.15	378.09k	10.89	10.63	10.91	12.18	9.10							
stocksmart	onb	.0 %	$10.46	11.81	0	58,454	10.77	10.46										
stocktwits	onb	-1.47%	10.75		-0.16													
streetinsider-com	onb	1.37%	10.76	$10.88	-0.15	378,088	$10.89	$10.63	$10.91	$12.18	$9.10		21.96				$0.49	
thecramerreport	onb		10.76	10.88	-0.15	378088	10.89	10.63										
thestree	onb	-1.37%	$10.76	10.88	-0.15	378088	10.89	10.63	10.91	-12.18	9.1	9.4734e7		1.03354794e9				
tickerspy	onb	-1.37%	$10.76	10.88	-0.15	378,088	10.89	10.63	10.91	12.18	9.10		22.3	1.0b	2.57%	$0.07		
tmx-quotemedia	onb	-1.37%	10.760	10.880	-0.150	378,385	10.890	10.630	10.910	12.180	9.100	94,734,000	22.30	1,019,337,840	2.566	0.070 usd	0.49	
updown	onb	-1.37%	$10.76	$10.88	-$0.15	365,732	$10.89	$10.63	$10.91	$12.18	$9.10	94.73b	21.71	$1.02b			0.50	
wallstreetsurvivor	onb	-0.37%	10.76	10.88	-0.04	365,732	10.89	10.63		12.18	9.10		22.30	$1b	2.60%	0.28 -	0.44	
yahoo-finance	onb	1.37%	10.76	10.88	0.15	378,088	10.89	10.63	10.91	12.18	9.10		21.78	1.02b	2.60%	0.28	0.49	
ycharts-com	onb	-1.47%	10.75		-0.16					12.18	9.10		21.94	1.02b	2.74%		0.49	
zacks	onb	(-1.37%)	10.76		-0.15	vol.  378,088	10.89	10.63		12.18	9.10		22.26	1.03 b	2.57	0.28	.49	
advfn	vod	-0.22	26.84	26.83	-0.06	8004908	27.01	26.76										
barchart	vod	-0.22%	26.84	26.83	-0.06	8,004,908	27.01	26.76	26.90	28.71	20.01		0.00	$141.29 b	7.18%	$1.92		
barrons	vod	0.22%	26.84	26.83	-0.06	8.002m	27.01	26.76				5.11 billion		$137.18 billion		$0.98		
bloomberg	vod	-0.223%	26.840	26.830	-0.060	8,004,908	27.010	26.760		32.70	21.09	5,119.220mil		137,399.900mil	5.349	0.960 regular cash		
boston-com	vod	-0.2230%	26.84 usd	26.83	-0.0600	8,004,908	27.01	26.76	26.90	32.70	21.09	5,114,388,093						
bostonmerchant	vod	-0.2230%	26.84 usd	26.83	-0.0600	8,004,908	27.01	26.76	26.90	32.70	21.09	5,114,388,093						
business-insider	vod	-0.2230%	26.84 usd	26.83	-0.0600	8,004,908	27.01	26.76	26.90	32.70	21.09	5,114,388,093						
chron	vod	-0.2230%	26.84 usd	26.83	-0.0600	8,004,908	27.01	26.76	26.90	32.70	21.09	5,114,388,093						
cio-com	vod	-0.22%	26.84 usd	26.83	-0.0600	8,004,908	27.01	26.76	26.90	32.70	21.09	5,114,388,093		137b	7.1	1.92		
cnn-money	vod	-0.26%	26.83	26.83	-0.07	7,962,608	27.01	26.76	26.90					$137.1b	7.30%			
easystockalterts	vod	-0.22%	26.84	26.83	-0.06	8001608	27.01	26.76	26.90	32.70	20.71						0.00	
eresearch-fidelity-com	vod	-0.22%	26.8400	26.8300	-0.0600	8,004,908	27.0100	26.7600	26.9000	32.7000	20.7100	5,110,882,000		$137.48b	5.34%	$0.979918		
finance-abc7-com	vod	-0.2230%	26.84 usd	26.83	-0.0600	8,004,908	27.01	26.76	26.90	32.70	21.09	5,114,388,093						
finance-abc7chicago-com	vod	-0.2230%	26.84 usd	26.83	-0.0600	8,004,908	27.01	26.76	26.90	32.70	21.09	5,114,388,093						
financial-content	vod	-0.2230%	26.84 usd	26.83	-0.0600	8,004,908	27.01	26.76	26.90	32.70	21.09	5,114,388,093						
finapps-forbes-com	vod	-0.2%	$26.84	26.83	-0.06	8,004,908	27.01	26.76	26.90	32.70	21.09	5.11 bil		137 bil	5.2	1.41		
finviz	vod	-0.22%	26.84			8,001,608			26.90	-6.50%	36.64%	5.26b	11.12	141.58b		1.44	2.42	
fool	vod	-0.22%	$26.84	$26.83	-0.06	7,713,929	$27.01	$26.76	$26.90	$32.70	$20.71		11.10	$137.27b	5.90%	1.41		
foxbusiness	vod		$26.84		-0.06	8,005,866			$26.90									
google-finance	vod	(-0.22%)	26.84	26.83	-0.06	8.00m	27.01	26.76		32.70	20.71	5.13b	11.09	137.75b	5.35	0.98	2.42	
howthemarketworks	vod	0.449%	26.84	26.83	0.12	8,004,908	27.01	26.76	26.72									
hpcwire	vod	-0.2230%	26.84 usd	26.83	-0.0600	8,004,908	27.01	26.76	26.90	32.70	21.09	5,114,388,093						
insidestocks	vod	-0.22%	26.84	26.83	-0.06	8005366	27.01	26.76										
investopedia	vod	-0.22 %	$26.84	26.83	-0.06				26.90									
investorguide	vod	-0.22%	26.84	26.83	-0.06		27.01	26.76		29.75	21.09		11.07	138.4b			2.43	
marketintellisearch	vod	-0.15 %	$26.86	$26.83	-0.04	7852.70k	$27.01	$26.76	$26.90			5263.14m	11.12	141.58b	5.34 %		2.42	
marketwatch	vod	-0.22%	$26.84	open: 26.83	-0.06	77,658	$27.01	$26.76	$26.90	$32.70	$21.09		10.27	$137.18b		0.98	2.61	
minyanville	vod	-0.2230%	26.84 usd	26.83	-0.0600	8,004,908	27.01	26.76	26.90	32.70	21.09	5,114,388,093						
msn-money	vod	-0.22%	26.84	26.83	-0.06	8 mil	27.01	26.76	26.90	32.70	20.71	5.11 bil		135.68 bil	5.34%	1.44	2.42	
nasdaq-com	vod	0.22%	$ 26.84	$ 26.83	0.06	8,004,908	$ 27.01	$ 26.76	$ 26.90	$ 32.70	$ 20.71	5,157,753,000		$ 138,434,090,520	7.29 %	$1.959836		
optimum	vod	-0.22%	26.84 ( 4:04 pm edt)	26.83	-0.06	8,001,608	27.01	26.76	26.90	32.70	20.71	5.11b		137.3b	3.46	0.93		
paidcontent	vod	-0.2230%	26.84 usd	26.83	-0.0600	8,004,908	27.01	26.76	26.90	32.70	21.09	5,114,388,093						
pc-quote	vod	-0.22%	26.84	26.83	-0.06	8,005,366	27.01	26.76	26.9	32.70	20.71	5,122,307,004	7.28997	137,482,720,000		0.95992		
personal-wealth-biz	vod	-0.22%	26.84	26.83	-0.06	8,005,866	27.01	26.76	26.90	29.75	21.09		11.07		5.37	1.444	2.43	
predictwallstreet	vod	-0.22%	26.84		-0.06	8,004,908												
raymond-james	vod	-0.22	26.84	26.83	-0.06	8,004,908	27.01	26.76	26.84	29.75	21.09		11.00				2.44	
renewable-energy-world	vod	-0.2230%	26.84 usd	26.83	-0.0600	8,004,908	27.01	26.76	26.90	32.70	21.09	5,114,388,093						
screamingmedia	vod	-0.22%	$	open: 26.83	-0.06	80,958	$27.01	$26.76	$26.90	$32.70	$21.09		10.27	$137.18b		0.98	2.61	
scroli	vod	%	vod			0												
simple-stock-quotes	vod	-0.22%	last trade: 26.84		change: -0.060								p/e ratio: 11.07					
smartmoney	vod	(-0.22%)	26.84	$26.83	-0.06	8,004,908	$27.01	$26.76	$26.90	$32.70	$20.71			137,577,000	7.14%	$0.96		
stocknod	vod	-0.2230%	26.84 usd	26.83	-0.0600	8,004,908	27.01	26.76	26.90	32.70	21.09	5,114,388,093						
stockpickr	vod	-0.22%	$26.84 -0.06 | -0.22%	26.83	-0.06	8.00m	27.01	26.76	26.90	32.70	20.71							
stocksmart	vod	.0 %	$26.465	26.1	0	1,747,435	26.94	26.455										
stocktwits	vod	-0.22%	26.84		-0.06													
streetinsider-com	vod	0.22%	26.84	$26.83	-0.06	8,001,608	$27.01	$26.76	$26.90	$32.70	$20.71						$0.00	
thecramerreport	vod		26.90	26.41	+0.18	9037737	26.96	26.40										
thestree	vod	-0.22%	$26.84	26.83	-0.06	8004908	27.01	26.76	26.9	-32.7	20.71	5.114388093e9		1.37577039702e11				
tickerspy	vod	-0.22%	$26.84	26.83	-0.06	8,001,608	27.01	26.76	26.90	32.70	20.71		7.3	138.7b	5.23%	$0.96		
tmx-quotemedia	vod	-0.22%	26.840	26.830	-0.060	8,005,866	27.010	26.760	26.900	32.700	21.090	5,114,388,093	11.10	137,270,176,416	7.137	0.960 usd	2.42	
updown	vod	-0.22%	$26.84	$26.83	-$0.06	7,927,608	$27.01	$26.76	$26.90	$32.70	$21.09	5128.66b	17.70	$136.65b			1.52	
wallstreetsurvivor	vod	0.45%	26.84	26.83	0.12	8,001,608	27.01	26.76		32.70	22.95		11.10	$138b	7.10%	1.30 -	2.42	
yahoo-finance	vod	0.22%	26.84	26.83	0.06	8,004,908	27.01	26.76	26.90	29.75	21.09		11.05	138.43b	7.10%	1.92	2.43	
ycharts-com	vod	-0.22%	26.84		-0.06					32.70	21.09			141.29b	7.12%			
zacks	vod	(-0.22%)	26.84		-0.06	vol.  8,004,908	27.01	26.76		32.70	20.71			137.93 b	7.14	1.92		
advfn	wcrx	-0.74	24.15	24.33	-0.18	909781	24.33	24.11										
barchart	wcrx	-0.74%	24.15	24.33	-0.18	860,988	24.33	24.11	24.33	25.92	15.70		6.45	$6.12 b			+0.65	
barrons	wcrx	0.74%	24.15	24.33	-0.18	872,479	24.33	24.11				253.85 million		$6.18 billion	wcrx has not issued dividends in more than 1 year.			
bloomberg	wcrx	-0.740%	24.150	24.330	-0.180	909,781	24.330	24.110		25.92	15.70	253.873mil	29.451	6,131.026mil	35.124	8.500 special cash	0.820	
boston-com	wcrx	-0.7398%	24.15 usd	24.33	-0.1800	903,881	24.33	24.11	24.33	30.57	19.01	251,315,000						
bostonmerchant	wcrx	-0.7398%	24.15 usd	24.33	-0.1800	903,881	24.33	24.11	24.33	30.57	19.01	251,315,000						
business-insider	wcrx	-0.7398%	24.15 usd	24.33	-0.1800	903,881	24.33	24.11	24.33	30.57	19.01	251,315,000						
chron	wcrx	-0.7398%	24.15 usd	24.33	-0.1800	904,081	24.33	24.11	24.33	30.57	19.01	251,315,000						
cio-com	wcrx	-0.74%	24.15 usd	24.33	-0.1800	904,081	24.33	24.11	24.33	30.57	19.01	251,315,000		6b				
cnn-money	wcrx	-0.74%today&rsquo;s change	24.15data as of 4:00pm et	24.33	-0.18	872,348	24.33	24.11	24.33					$6.1b				
easystockalterts	wcrx	-0.74%	24.15	24.33	-0.18	903781	24.33	24.11	24.33	30.57	19.01						0.00	
eresearch-fidelity-com	wcrx	-0.74%	24.1500	24.3300	-0.1800	909,781	24.3300	24.1100	24.3300	30.5700	19.0100	253,873,000	37.43	$6.18b				
finance-abc7-com	wcrx	-0.7398%	24.15 usd	24.33	-0.1800	903,781	24.33	24.11	24.33	30.57	19.01	251,315,000						
finance-abc7chicago-com	wcrx	-0.7398%	24.15 usd	24.33	-0.1800	903,781	24.33	24.11	24.33	30.57	19.01	251,315,000						
financial-content	wcrx	-0.7398%	24.15 usd	24.33	-0.1800	903,781	24.33	24.11	24.33	30.57	19.01	251,315,000						
finapps-forbes-com	wcrx	-0.7%	$24.15	24.33	-0.18	909,681	24.33	24.11	24.33	30.57	19.01	254 mil	37.2	6 bil	0.0	0.00	0.65	
finviz	wcrx	-0.74%	24.15			909,681			24.33	-6.83%	55.06%	253.87m	37.43	6.18b			0.65	
fool	wcrx	-0.74%	$24.15	$24.33	-0.18	786,463	$24.33	$24.11	$24.33	$30.57	$19.01		37.40	$6.13b				
foxbusiness	wcrx		$24.15		-0.18	910,273			$24.33									
google-finance	wcrx	(-0.74%)	24.15	24.33	-0.18	909,681.00	24.33	24.11		30.57	19.01	253.87m	37.35	6.13b	null	null	0.65	
howthemarketworks	wcrx	0.083%	24.15	24.33	0.02	903,881	24.33	24.11	24.13									
hpcwire	wcrx	-0.7398%	24.15 usd	24.33	-0.1800	903,881	24.33	24.11	24.33	30.57	19.01	251,315,000						
insidestocks	wcrx	-0.74%	24.15	24.33	-0.18	909981	24.33	24.11					price earnings ratio: 6.54					
investopedia	wcrx	-0.74 %	$24.15	24.33	-0.18				24.33									
investorguide	wcrx	-0.78%	24.14	24.33	-0.19		24.33	24.12		30.57	19.01		38.08	6.128b			0.639	
marketintellisearch	wcrx	-0.78 %	$24.14	$24.33	-0.19	863.20k	$24.33	$24.11	$24.33			253.87m	37.43	6.18b	0.0 %		0.65	
marketwatch	wcrx	-0.74%	$24.15	open: 24.33	-0.18	37,422	$24.33	$24.11	$24.33	$30.57	$19.01		37.06	$6.18b			0.65	
minyanville	wcrx	-0.7398%	24.15 usd	24.33	-0.1800	903,781	24.33	24.11	24.33	30.57	19.01	251,315,000						
msn-money	wcrx	-0.74%	24.15	24.33	-0.18	909,681	24.33	24.11	24.33	30.57	19.01	253.87 mil	37.73	6.18 bil			0.65	
nasdaq-com	wcrx	0.74%	$ 24.15	$ 24.33	0.18	909,681	$ 24.33	$ 24.11	$ 24.33	$ 30.57	$ 19.01	253,873,000	37.15	$ 6,131,032,950			$ 0.65	
optimum	wcrx	-0.74%	24.15 ( 4:00 pm edt)	24.33	-0.18	903,781	24.33	24.11	24.33	30.57	19.01	251.31m		6.1b				
paidcontent	wcrx	-0.7398%	24.15 usd	24.33	-0.1800	903,781	24.33	24.11	24.33	30.57	19.01	251,315,000						
pc-quote	wcrx	-0.74%	24.15	24.33	-0.18	909,981	24.33	24.11	24.33	30.57	19.01	255,765,217	38.01562	6,176,730,000		8.5		
personal-wealth-biz	wcrx	-0.74%	24.15	24.33	-0.18	910,273	24.33	24.11	24.33	30.57	19.01		38.08		34.94	8.50	0.639	
predictwallstreet	wcrx	-0.74%	24.15		-0.18	909,681												
raymond-james	wcrx	-0.74	24.15	24.33	-0.18	909,681	24.33	24.11	24.15	25.92	15.69		37.15				0.65	
renewable-energy-world	wcrx	-0.7398%	24.15 usd	24.33	-0.1800	903,781	24.33	24.11	24.33	30.57	19.01	251,315,000						
screamingmedia	wcrx	-0.74%	$	open: 24.33	-0.18	37,422	$24.33	$24.11	$24.33	$30.57	$19.01		37.06	$6.18b			0.65	
scroli	wcrx	%	wcrx			0												
simple-stock-quotes	wcrx	-0.74%	last trade: 24.15		change: -0.180								p/e ratio: 38.08					
smartmoney	wcrx	(-0.74%)	24.15	$24.33	-0.18	909,681	$24.33	$24.11	$24.33	$30.57	$19.01			6,176,700	0.00%	$8.50		
stocknod	wcrx	-0.7398%	24.15 usd	24.33	-0.1800	903,781	24.33	24.11	24.33	30.57	19.01	251,315,000						
stockpickr	wcrx	-0.74%	$24.15 -0.18 | -0.74%	24.33	-0.18	909.68k	24.33	24.11	24.33	30.57	19.01							
stocksmart	wcrx	.0 %	$23.34	22.32	0	219,364	24.25	23.28										
stocktwits	wcrx	-0.78%	24.14		-0.19													
streetinsider-com	wcrx	0.74%	24.15	$24.33	-0.18	903,781	$24.33	$24.11	$24.33	$30.57	$19.01						$0.00	
thecramerreport	wcrx		24.15	24.33	-0.18	909781	24.33	24.11										
thestree	wcrx	-0.74%	$24.15	24.33	-0.18	909781	24.33	24.11	24.33	-30.57	19.01	2.53872732e8		6.17672357e9				
tickerspy	wcrx	-0.74%	$24.15	24.33	-0.18	909,681	24.33	24.11	24.33	30.57	19.01		38.0	6.1b	0.00%	$8.50		
tmx-quotemedia	wcrx	-0.74%	24.150	24.330	-0.180	910,273	24.330	24.110	24.330	30.570	19.010	253,872,732	37.40	6,131,026,478			0.65	
updown	wcrx	-0.74%	$24.15	$24.33	-$0.18	872,479	$24.33	$24.11	$24.33	$30.57	$19.01	253.87b	37.28	$6.12b			0.65	
wallstreetsurvivor	wcrx	0.08%	24.15	24.33	0.02	903,781	24.33	24.11		30.57	19.01		37.40	$6b		8.50 -	0.67	
yahoo-finance	wcrx	0.74%	24.15	24.33	0.18	909,681	24.33	24.11	24.33	30.57	19.01		37.79	6.13b			0.64	
ycharts-com	wcrx	-0.78%	24.14		-0.19					30.57	19.01		37.72	6.12b	0.00%		0.64	
zacks	wcrx	(-0.74%)	24.15		-0.18	vol.  909,681	24.33	24.11		30.57	19.01		6.51	6.18 b	0.00	0.00	3.74	
advfn	tgh	-2.06	31.38	31.86	-0.66	81062	32.11	31.21										
barchart	tgh	-2.06%	31.38	31.86	-0.66	81,062	32.11	31.21	32.04	37.52	22.51		11.43	$1.53 b	4.03%	$1.24	+2.69	
barrons	tgh	2.06%	31.38	31.86	-0.66	79,874	32.11	31.21				49.31 million		$1.57 billion	3.95%	$0.31		
bloomberg	tgh	-2.060%	31.380	31.860	-0.660	81,062	32.110	31.210		37.87	23.34	48.318mil	11.537	1,516.221mil	3.570	0.310 regular cash	2.720	
boston-com	tgh	-2.060%	31.38 usd	31.86	-0.6600	81,062	32.11	31.21	32.04	37.87	23.34	48,318,058						
bostonmerchant	tgh	-2.060%	31.38 usd	31.86	-0.6600	81,062	32.11	31.21	32.04	37.87	23.34	48,318,058						
business-insider	tgh	-2.060%	31.38 usd	31.86	-0.6600	81,062	32.11	31.21	32.04	37.87	23.34	48,318,058						
chron	tgh	-2.060%	31.38 usd	31.86	-0.6600	81,062	32.11	31.21	32.04	37.87	23.34	48,318,058						
cio-com	tgh	-2.06%	31.38 usd	31.86	-0.6600	81,062	32.11	31.21	32.04	37.87	23.34	48,318,058		2b	3.9	1.24		
cnn-money	tgh	-2.06%today&rsquo;s change	31.38data as of 4:03pm et	31.94	-0.66	79,874	32.11	31.21	32.04					$1.5b	3.57%			
easystockalterts	tgh	-2.07%	31.38	31.86	-0.66	81062	32.11	31.21	32.04	37.87	23.33						0.00	
eresearch-fidelity-com	tgh	-2.06%	31.3800	31.8600	-0.6600	81,062	32.1100	31.2100	32.0400	37.8700	23.3300	48,318,000	11.91	$1.55b	3.87%	$0.310000		
finance-abc7-com	tgh	-2.060%	31.38 usd	31.86	-0.6600	81,062	32.11	31.21	32.04	37.87	23.34	48,318,058						
finance-abc7chicago-com	tgh	-2.060%	31.38 usd	31.86	-0.6600	81,062	32.11	31.21	32.04	37.87	23.34	48,318,058						
financial-content	tgh	-2.060%	31.38 usd	31.86	-0.6600	81,062	32.11	31.21	32.04	37.87	23.34	48,318,058						
finapps-forbes-com	tgh	-2.1%	$31.38	31.86	-0.66	81,062	32.11	31.21	32.04	37.87	23.34	48 mil	11.7	2 bil	4.0	1.24	2.69	
finviz	tgh	-2.06%	31.38			81,062			32.04	-16.37%	39.44%	48.32m	11.96	1.55b		1.24	2.68	
fool	tgh	-2.06%	$31.38	$31.86	-0.66	81,062	$32.11	$31.21	$32.04	$37.87	$23.33		12.00	$1.53b	5.50%	1.24		
foxbusiness	tgh		$31.38		-0.66	81,062			$32.04									
google-finance	tgh	(-2.06%)	31.38	31.86	-0.66	81,062.00	32.11	31.21		37.87	23.33	48.32m	11.70	1.52b	3.95	0.31	2.68	
howthemarketworks	tgh	2.082%	31.38	31.86	0.64	79,874	32.11	31.21	30.74									
hpcwire	tgh	-2.060%	31.38 usd	31.86	-0.6600	81,062	32.11	31.21	32.04	37.87	23.34	48,318,058						
insidestocks	tgh	-2.06%	31.38	31.86	-0.66	79874	32.11	31.21					price earnings ratio: 11.71					
investopedia	tgh	-2.06 %	$31.38	31.86	-0.66				32.04									
investorguide	tgh	-2.06%	31.38	31.86	-0.66		32.11	31.21		37.87	21.88		11.96	1.533b			2.679	
marketintellisearch	tgh	-2.06 %	$31.38	$31.86	-0.66	75.80k	$32.11	$31.21	$32.04			48.32m	11.96	1.55b	3.87 %		2.68	
marketwatch	tgh	-2.06%	$31.38	open: 31.86	-0.66	1,188	$32.11	$31.21	$32.04	$37.87	$23.34		11.77	$1.57b	3.95%	0.31	2.67	
minyanville	tgh	-2.060%	31.38 usd	31.86	-0.6600	81,062	32.11	31.21	32.04	37.87	23.34	48,318,058						
msn-money	tgh	-2.06%	31.38	31.86	-0.66	81,062	32.11	31.21	32.04	37.87	23.33	48.32 mil	11.98	1.55 bil	3.87%	1.24	2.68	
nasdaq-com	tgh	2.06%	$ 31.38		0.66	81,062	$ 32.11	$ 31.21	$ 32.04	$ 37.87	$ 23.33	48,683,000	11.67	$ 1,527,672,540	3.87 %	$1.240000	$ 2.69	
optimum	tgh	-2.06%	31.38 ( 4:15 pm edt)	31.86	-0.66	79,874	32.11	31.21	32.04	37.87	23.33	48.32m		1.5b	3.95	1.24		
paidcontent	tgh	-2.060%	31.38 usd	31.86	-0.6600	81,062	32.11	31.21	32.04	37.87	23.34	48,318,058						
pc-quote	tgh	-2.06%	31.38	31.86	-0.66	81,062	32.11	31.21	32.04	37.87	23.33	49,911,131	12.22901	1,566,211,000		0.31		
personal-wealth-biz	tgh	-2.06%	31.38	31.86	-0.66	81,062	32.11	31.21	32.04	37.87	21.88		11.96		3.50	1.12	2.679	
predictwallstreet	tgh	-2.06%	31.38		-0.66	81,062												
raymond-james	tgh	-2.06	31.38	31.86	-0.66	81,062	32.11	31.21	31.38	37.87	23.34		11.41				2.75	
renewable-energy-world	tgh	-2.060%	31.38 usd	31.86	-0.6600	81,062	32.11	31.21	32.04	37.87	23.34	48,318,058						
screamingmedia	tgh	-2.06%	$	open: 31.86	-0.66	1,188	$32.11	$31.21	$32.04	$37.87	$23.34		11.77	$1.57b	3.95%	0.31	2.67	
scroli	tgh	%	tgh			0												
simple-stock-quotes	tgh	-2.06%	last trade: 31.38		change: -0.660								p/e ratio: 11.96					
smartmoney	tgh	(-2.06%)	31.38	$31.86	-0.66	81,062	$32.11	$31.21	$32.04	$37.87	$23.33			1,565,600	3.87%	$0.31		
stocknod	tgh	-2.060%	31.38 usd	31.86	-0.6600	81,062	32.11	31.21	32.04	37.87	23.34	48,318,058						
stockpickr	tgh	-2.06%	$31.38 -0.66 | -2.06%	31.86	-0.66	81.06k	32.11	31.21	32.04	37.87	23.33							
stocksmart	tgh	.0 %	$30.95	28.74	0	3,664	32.3	30.95										
stocktwits	tgh	-2.09%	31.37		-0.67													
streetinsider-com	tgh	2.06%	31.38	$31.86	-0.66	81,062	$32.11	$31.21	$32.04	$37.87	$23.33						$0.00	
thecramerreport	tgh		31.38	31.86	-0.66	81062	32.11	31.21										
thestree	tgh	-2.06%	$31.38	31.86	-0.66	81062	32.11	31.21	32.04	-37.87	23.33	4.8865154e7		1.565639534e9				
tickerspy	tgh	-2.06%	$31.38	31.86	-0.66	81,062	32.11	31.21	32.04	37.87	23.33		12.2	1.5b	3.87%	$0.31		
tmx-quotemedia	tgh	-2.06%	31.380	31.860	-0.660	81,062	32.110	31.210	32.040	37.870	23.340	48,865,154	12.00	1,533,388,533	3.870	0.310 usd	2.68	
updown	tgh	-2.06%	$31.38	$31.86	-$0.66	79,874	$32.11	$31.21	$32.04	$37.87	$23.34	48.86b	11.63	$1.50b			2.75	
wallstreetsurvivor	tgh	2.08%	31.38	31.86	0.64	79,874	32.11	31.21		37.87	23.75		12.00	$2b	3.90%	0.99 -	2.43	
yahoo-finance	tgh	2.06%	31.38	31.86	0.66	81,062	32.11	31.21	32.04	37.87	23.33		11.71	1.53b	3.90%	1.24	2.68	
ycharts-com	tgh	-2.09%	31.37		-0.67					37.87	23.34		11.66	1.53b	4.29%		2.69	
zacks	tgh	(-2.06%)	31.38		-0.66	vol.  81,062	32.11	31.21		37.87	23.05		11.91	1.57 b	3.87	1.24	2.69	
advfn	tgi	0.08	100.96	100.88	0.08	171881	101.3	100.43										
barchart	tgi	+0.08%	100.96	100.88	+0.08	171,881	101.30	100.43	100.88	101.30	63.57		14.86	$2.45 b	0.16%	$0.16	+6.06	
barrons	tgi	0.08%	100.96	100.88	+0.08	171,881	101.30	100.43				23.74 million		$2.47 billion	0.16%	$0.04		
bloomberg	tgi	0.079%	100.960	100.880	0.080	171,881	101.300	100.430		101.30	63.69	24.518mil	14.444	2,475.322mil	0.158	0.040 regular cash	6.990	
boston-com	tgi	+0.0793%	100.96 usd	100.88	+0.0800	171,881	101.30	100.43	100.88	100.99	63.69	24,518,500						
bostonmerchant	tgi	+0.0793%	100.96 usd	100.88	+0.0800	171,881	101.30	100.43	100.88	100.99	63.69	24,518,500						
business-insider	tgi	+0.0793%	100.96 usd	100.88	+0.0800	171,881	101.30	100.43	100.88	100.99	63.69	24,518,500						
chron	tgi	+0.0793%	100.96 usd	100.88	+0.0800	171,881	101.30	100.43	100.88	100.99	63.69	24,518,500						
cio-com	tgi	+0.08%	100.96 usd	100.88	+0.0800	171,881	101.30	100.43	100.88	100.99	63.69	24,518,500	15.73	2b	0.2	0.16		
cnn-money	tgi	+0.08%	100.96	100.88	+0.08	171,881	101.30	100.43	100.88				15.7	$2.5b	0.16%			
easystockalterts	tgi	0.08%	100.96	100.88	+0.08	171881	101.30	100.43	100.88	100.99	63.69		15.73				6.42	
eresearch-fidelity-com	tgi	0.08%	100.9600	100.8800	0.0800	171,881	101.3000	100.4300	100.8800	100.9900	63.6900	24,519,000	16.35	$2.47b	0.16%	$0.040000		
finance-abc7-com	tgi	+0.0793%	100.96 usd	100.88	+0.0800	171,881	101.30	100.43	100.88	100.99	63.69	24,518,500						
finance-abc7chicago-com	tgi	+0.0793%	100.96 usd	100.88	+0.0800	171,881	101.30	100.43	100.88	100.99	63.69	24,518,500						
financial-content	tgi	+0.0793%	100.96 usd	100.88	+0.0800	171,881	101.30	100.43	100.88	100.99	63.69	24,518,500						
finapps-forbes-com	tgi	0.1%	$100.96	100.88	0.08	171,881	101.30	100.43	100.88	100.99	63.69	25 mil	16.7	2 bil	0.2	0.16	6.06	
finviz	tgi	0.08%	100.96			171,881			100.88	-0.03%	58.84%	24.52m	16.40	2.47b		0.32	6.15	
fool	tgi	+0.08%	$100.96	$100.88	0.08	171,881	$101.30	$100.43	$100.88	$100.99	$63.69		16.00	$2.48b	0.30%	0.16		
foxbusiness	tgi		$100.96		+0.08	174,120			$100.88									
google-finance	tgi	(0.08%)	100.96	100.88	+0.08	171,881.00	101.30	100.43		101.30	63.69	980,714.00	0.66	99.01m	0.32	0.08	153.84	
howthemarketworks	tgi	1.386%	100.96	100.88	1.38	171,881	101.3	100.43	99.58									
hpcwire	tgi	+0.0793%	100.96 usd	100.88	+0.0800	171,881	101.30	100.43	100.88	100.99	63.69	24,518,500						
insidestocks	tgi	+0.08%	100.96	100.88	+0.08	171881	101.30	100.43					price earnings ratio: 14.51					
investopedia	tgi	+0.08 %	$100.96	100.88	+0.08				100.88									
investorguide	tgi	+0.08%	100.96	100.88	+0.08		101.30	100.43		100.99	63.69		15.98	2.449b			6.314	
marketintellisearch	tgi	0.08 %	$100.96	$100.88	0.08	172.50k	$101.30	$100.43	$100.88			24.52m	16.40	2.47b	0.32 %		6.15	
marketwatch	tgi	+0.08%	$100.96	open: 100.88	+0.08	3,911	$101.30	$100.43	$100.88	$101.30	$63.69		20.04	$2.47b	0.16%	0.04	5.04	
minyanville	tgi	+0.0793%	100.96 usd	100.88	+0.0800	171,881	101.30	100.43	100.88	100.99	63.69	24,518,500						
msn-money	tgi	+0.08%	100.96	100.88	+0.08	171,881	101.30	100.43	100.88	100.99	63.69	24.52 mil	15.73	2.47 bil	0.32%	0.32	6.05	
nasdaq-com	tgi	0.08%	$ 100.96		0.08	171,881	$ 101.30	$ 100.43	$ 100.88	$ 100.99	$ 63.69	24,519,000	16.66	$ 2,475,438,240	0.16 %	$0.160000	$ 6.06	
optimum	tgi	+0.08%	100.96 ( 4:00 pm edt)	100.88	+0.08	171,881	101.30	100.43	100.88	100.99	63.69	24.52m	15.7	2.5b	0.16	0.16	6.42	
paidcontent	tgi	+0.0793%	100.96 usd	100.88	+0.0800	171,881	101.30	100.43	100.88	100.99	63.69	24,518,500						
pc-quote	tgi	0.08%	100.96	100.88	0.08	174,120	101.3	100.43	100.88	100.99	63.69	24,499,572	15.7134	2,473,477,000		0.04		
personal-wealth-biz	tgi	+0.08%	100.96	100.88		174,120	101.30	100.43	100.88	100.99	63.69		15.98		0.16	0.16	6.314	
predictwallstreet	tgi	+0.08%	100.96		+0.08	171,881												
raymond-james	tgi	0.08	100.96	100.88	0.08	171,881	101.30	100.43	100.96	100.99	63.69		14.91				6.77	
renewable-energy-world	tgi	+0.0793%	100.96 usd	100.88	+0.0800	171,881	101.30	100.43	100.88	100.99	63.69	24,518,500						
screamingmedia	tgi	+0.08%	$	open: 100.88	+0.08	3,911	$101.30	$100.43	$100.88	$101.30	$63.69		20.04	$2.47b	0.16%	0.04	5.04	
scroli	tgi	%	tgi			0												
simple-stock-quotes	tgi	+0.08%	last trade: 100.96		change: 0.080								p/e ratio: 15.98					
smartmoney	tgi	(0.08%)	100.96	$100.88	0.08	171,881	$101.30	$100.43	$100.88	$100.99	$63.69			2,473,400	0.16%	$0.04		
stocknod	tgi	+0.0793%	100.96 usd	100.88	+0.0800	171,881	101.30	100.43	100.88	100.99	63.69	24,518,500						
stockpickr	tgi	0.08%	$100.96 0.08 | 0.08%	100.88	0.08	171.88k	101.30	100.43	100.88	100.99	63.69							
stocksmart	tgi	.0 %	$91.22	89.63	0	27,408	93.83	91.02										
stocktwits	tgi	0.07%	100.95		+0.07													
streetinsider-com	tgi	0.08%	100.96	$100.88	+0.08	171,881	$101.30	$100.43	$100.88	$100.99	$63.69		15.73				$6.42	
thecramerreport	tgi		100.96	100.88	+0.08	171881	101.30	100.43										
thestree	tgi	0.08%	$100.96	100.88	0.08	171881	101.3	100.43	100.88	-100.99	63.69	2.451785e7		2.47342628e9				
tickerspy	tgi	0.08%	$100.96	100.88	+0.08	171,881	101.30	100.43	100.88	100.99	63.69		15.7	2.4b	0.16%	$0.04		
tmx-quotemedia	tgi	0.08%	100.960	100.880	0.080	174,120	101.300	100.430	100.880	2,523.250	89.920	24,517,850	16.00	2,475,322,136	0.159	0.040 usd	6.31	
updown	tgi	0.08%	$100.96	$100.88	$0.08	169,981	$101.30	$100.43	$100.88	$100.99	$63.69	24.51b	15.15	$2.44b			6.66	
wallstreetsurvivor	tgi	1.39%	100.96	100.88	1.38	171,881	101.30	100.43		100.99	65.01		16.00	$2b	0.20%	0.16 -	6.31	
yahoo-finance	tgi	0.08%	100.96	100.88	0.08	171,881	101.30	100.43	100.88	101.30	63.69		15.99	2.45b	0.20%	0.16	6.31	
ycharts-com	tgi	+0.07%	100.95		+0.07					100.94	63.69		16.00	2.45b	0.20%		6.31	
zacks	tgi	(0.08%)	100.96		0.08	vol.  171,881	101.30	100.43		101.30	63.69		15.06	2.47 b	0.16	0.16	6.7	
advfn	expe	1.32	29.93	29.49	0.39	4801947	29.95	29.26										
barchart	expe	+1.32%	29.93	29.49	+0.39	4,334,839	29.95	29.26	29.54	29.95	18.14		18.82	$8.20 b	0.97%	$0.28	+1.46	
barrons	expe	1.32%	29.93	29.49	+0.39	4.760m	29.95	29.26				288.03 million		$8.08 billion	0.94%	$0.07		
bloomberg	expe	1.320%	29.930	29.490	0.390	4,801,947	29.950	29.260		29.95	18.35	247.777mil	20.360	8,182.180mil	0.936	0.070 regular cash	1.470	
boston-com	expe	+1.320%	29.93 usd	29.49	+0.3900	4,749,958	29.95	29.26	29.54	29.85	18.35	247,777,243						
bostonmerchant	expe	+1.320%	29.93 usd	29.49	+0.3900	4,749,958	29.95	29.26	29.54	29.85	18.35	247,777,243						
business-insider	expe	+1.320%	29.93 usd	29.49	+0.3900	4,749,958	29.95	29.26	29.54	29.85	18.35	247,777,243						
chron	expe	+1.320%	29.93 usd	29.49	+0.3900	4,749,958	29.95	29.26	29.54	29.85	18.35	247,777,243						
cio-com	expe	+1.32%	29.93 usd	29.49	+0.3900	4,749,958	29.95	29.26	29.54	29.85	18.35	247,777,243	20.50	7b	0.9	0.28		
cnn-money	expe	+1.32%	29.93	29.42	+0.39	4,798,847	29.95	29.26	29.54				20.5	$7.4b	0.94%			
easystockalterts	expe	1.32%	29.93	29.49	+0.39	4704485	29.95	29.26	29.54	29.85	18.30		20.50				1.46	
eresearch-fidelity-com	expe	1.32%	29.9300	29.4900	0.3900	4,801,947	29.9500	29.2600	29.5400	29.8500	18.3000	273,377,000	20.23	$8.08b	0.95%	$0.070000		
finance-abc7-com	expe	+1.320%	29.93 usd	29.49	+0.3900	4,749,958	29.95	29.26	29.54	29.85	18.35	247,777,243						
finance-abc7chicago-com	expe	+1.320%	29.93 usd	29.49	+0.3900	4,749,958	29.95	29.26	29.54	29.85	18.35	247,777,243						
financial-content	expe	+1.320%	29.93 usd	29.49	+0.3900	4,749,958	29.95	29.26	29.54	29.85	18.35	247,777,243						
finapps-forbes-com	expe	1.3%	$29.93	29.49	0.39	4,801,947	29.95	29.26	29.54	29.85	18.35	248 mil	20.5	7 bil	0.9	0.28	1.46	
finviz	expe	1.32%	29.93			4,801,847			29.54	1.01%	65.45%	273.38m	20.37	8.08b		0.28	1.45	
fool	expe	+1.32%	$29.93	$29.49	0.39	4,801,947	$29.95	$29.26	$29.54	$29.85	$18.30		20.20	$8.18b		0.28		
foxbusiness	expe		$29.93		+0.39	4,815,313			$29.54									
google-finance	expe	(1.32%)	29.93	29.49	+0.39	4.80m	29.95	29.26		29.95	18.30	273.38m	20.62	8.18b	0.94	0.07	1.45	
howthemarketworks	expe	3.242%	29.93	29.49	0.94	4,749,958	29.95	29.26	28.99									
hpcwire	expe	+1.320%	29.93 usd	29.49	+0.3900	4,749,958	29.95	29.26	29.54	29.85	18.35	247,777,243						
insidestocks	expe	+1.32%	29.93	29.49	+0.39	4203698	29.95	29.26					price earnings ratio: 17.92					
investopedia	expe	+1.32 %	$29.93	29.49	+0.39				29.54									
investorguide	expe	+1.35%	29.94	29.49	+0.40		29.93	29.26		29.85	18.30		20.23	8.184b			1.46	
marketintellisearch	expe	1.32 %	$29.93	$29.49	0.39	4747.50k	$29.95	$29.26	$29.54			273.38m	20.37	8.08b	0.95 %		1.45	
marketwatch	expe	+1.32%	$29.93	open: 29.49	+0.39	12,122	$29.95	$29.26	$29.54	$29.95	$18.35		20.10	$8.08b	0.94%	0.07	1.49	
minyanville	expe	+1.320%	29.93 usd	29.49	+0.3900	4,749,958	29.95	29.26	29.54	29.85	18.35	247,777,243						
msn-money	expe	+1.32%	29.93	29.49	+0.39	4.8 mil	29.95	29.26	29.54	29.85	18.30	273.38 mil	20.64	8.08 bil	0.95%	0.28	1.45	
nasdaq-com	expe	1.32%	$ 29.93	$ 29.49	0.39	4,801,947	$ 29.95	$ 29.26	$ 29.54	$ 29.85	$ 18.30	247,777,000	20.5	$ 7,415,965,610	0.95 %	$0.280000	$ 1.46	
optimum	expe	+1.32%	29.93 ( 4:00 pm edt)	29.49	+0.39	4,707,893	29.95	29.26	29.54	29.85	18.30	247.78m	20.5	7.4b	0.94	0.28	1.46	
paidcontent	expe	+1.320%	29.93 usd	29.49	+0.3900	4,749,958	29.95	29.26	29.54	29.85	18.35	247,777,243						
pc-quote	expe	1.32%	29.93	29.49	0.39	4,811,139	29.95	29.26	29.54	29.85	18.30	244,532,576	20.37241	7,318,860,000		0.07		
personal-wealth-biz	expe	+1.32%	29.93	29.49		4,815,213	29.95	29.26	29.54	29.85	18.30		20.23		0.95	0.28	1.46	
predictwallstreet	expe	+1.32%	29.93		+0.39	4,801,947												
raymond-james	expe	1.32	29.93	29.49	0.39	4,801,947	29.95	29.26	29.93	29.85	18.35		20.22				1.48	
renewable-energy-world	expe	+1.320%	29.93 usd	29.49	+0.3900	4,749,958	29.95	29.26	29.54	29.85	18.35	247,777,243						
screamingmedia	expe	+1.32%	$	open: 29.49	+0.39	12,122	$29.95	$29.26	$29.54	$29.95	$18.35		20.10	$8.08b	0.94%	0.07	1.49	
scroli	expe	1.32%	expe 29.93	29.49	0.39	4,094,171	29.95	29.26	29.54	29.95	18.30		20.62				1.45	
simple-stock-quotes	expe	+1.32%	last trade: 29.93		change: 0.390								p/e ratio: 20.23					
smartmoney	expe	(1.32%)	29.93	$29.49	0.39	4,801,947	$29.95	$29.26	$29.54	$29.85	$18.30			7,319,300	0.95%	$0.07		
stocknod	expe	+1.320%	29.93 usd	29.49	+0.3900	4,749,958	29.95	29.26	29.54	29.85	18.35	247,777,243						
stockpickr	expe	1.32%	$29.93 0.39 | 1.32%	29.49	0.39	4.80m	29.95	29.26	29.54	29.85	18.30							
stocksmart	expe	.0 %	$27.79	25.31	0	914,408	28.3	27.44										
stocktwits	expe	1.35%	29.94		+0.40													
streetinsider-com	expe	1.32%	29.93	$29.49	+0.39	4,749,958	$29.95	$29.26	$29.54	$29.85	$18.30		20.50				$1.46	
thecramerreport	expe		29.93	29.49	+0.39	4801847	29.95	29.26										
thestree	expe	1.32%	$29.93	29.49	0.39	4798488	29.95	29.26	29.54	-29.85	18.3	2.73377241e8		7.319339758e9				
tickerspy	expe	1.32%	$29.93	29.49	+0.39	4,798,847	29.95	29.26	29.54	29.85	18.30		20.4	8.0b	0.95%	$0.07		
tmx-quotemedia	expe	1.32%	29.930	29.490	0.390	4,772,886	29.950	29.260	29.540	29.850	18.350	273,377,241	20.20	8,182,180,823	0.948	0.070 usd	1.46	
updown	expe	1.32%	$29.93	$29.49	$0.39	4,759,882	$29.95	$29.26	$29.54	$29.85	$18.35	273.37b	19.88	$7.92b			1.49	
wallstreetsurvivor	expe	3.24%	29.93	29.49	0.94	4,749,958	29.95	29.26		29.85	19.61		20.20	$7b	0.90%	0.28 -	1.46	
yahoo-finance	expe	1.32%	29.93	29.49	0.39	4,801,847	29.95	29.26	29.54	29.95	18.30		20.50	8.18b	0.90%	0.28	1.46	
ycharts-com	expe	+1.35%	29.94		+0.40					29.85	18.35		20.65	8.21b	0.89%		1.45	
zacks	expe	(1.32%)	29.93		0.39	vol.  4,801,947	29.95	29.26		29.95	18.30		19.18	8.08 b	0.95	0.28	1.54	
advfn	dis	0.63	39.97	39.77	0.25	9325007	40.18	39.6										
barchart	dis	+0.63%	39.97	39.77	+0.25	8,123,165	40.18	39.60	39.72	44.34	31.04		17.05	$75.91 b	1.02%	$0.40	+2.27	
barrons	dis	0.63%	39.97	39.77	+0.25	9.324m	40.18	39.60				1.95 billion		$73.79 billion	1.00%	$0.4		
bloomberg	dis	0.629%	39.970	39.770	0.250	9,327,007	40.180	39.600		44.34	31.38	1,890.154mil	17.472	75,625.050mil	0.996	0.400 regular cash	2.290	
boston-com	dis	+0.6294%	39.97 usd	39.77	+0.2500	9,327,007	40.18	39.60	39.72	44.34	31.38	1,890,153,714						
bostonmerchant	dis	+0.6294%	39.97 usd	39.77	+0.2500	9,327,007	40.18	39.60	39.72	44.34	31.38	1,890,153,714						
business-insider	dis	+0.6294%	39.97 usd	39.77	+0.2500	9,327,007	40.18	39.60	39.72	44.34	31.38	1,890,153,714						
chron	dis	+0.6294%	39.97 usd	39.77	+0.2500	9,327,007	40.18	39.60	39.72	44.34	31.38	1,890,153,714						
cio-com	dis	+0.63%	39.97 usd	39.77	+0.2500	9,327,007	40.18	39.60	39.72	44.34	31.38	1,890,153,714	17.61	76b	1	0.4		
cnn-money	dis	+0.63%	39.97	39.77	+0.25	9,327,007	40.18	39.60	39.72				17.6	$75.5b	1.00%			
easystockalterts	dis	0.65%	39.98	39.77	+0.26	8617692	40.18	39.60	39.72	44.34	30.72		17.61				2.27	
eresearch-fidelity-com	dis	0.63%	39.9700	39.7700	0.2500	9,325,007	40.1800	39.6000	39.7200	44.3400	30.7200	1,890,154,000	17.50	$75.08b	1.01%	$0.400000		
finance-abc7-com	dis	+0.6294%	39.97 usd	39.77	+0.2500	9,327,007	40.18	39.60	39.72	44.34	31.38	1,890,153,714						
finance-abc7chicago-com	dis	+0.6294%	39.97 usd	39.77	+0.2500	9,327,007	40.18	39.60	39.72	44.34	31.38	1,890,153,714						
financial-content	dis	+0.6294%	39.97 usd	39.77	+0.2500	9,327,007	40.18	39.60	39.72	44.34	31.38	1,890,153,714						
finapps-forbes-com	dis	0.6%	$39.97	39.77	0.25	9,327,407	40.18	39.60	39.72	44.34	31.38	1.89 bil	17.6	76 bil	1.0	0.40	2.27	
finviz	dis	0.65%	39.98			8,613,072			39.72	-9.83%	31.57%	1.89b	17.50	75.08b		0.40	2.27	
fool	dis	+1.10%	$40.15	$39.77	0.44	7,275,787	$40.18	$39.60	$39.72	$44.34	$30.72		17.50	$75.90b	1.10%	0.40		
foxbusiness	dis		$39.97		+0.25	9,414,958			$39.72									
google-finance	dis	(0.63%)	39.97	39.77	+0.25	9.33m	40.18	39.60		44.34	30.72	1.89b	17.64	75.55b	1.00	0.40	2.27	
howthemarketworks	dis	2.382%	39.97	39.77	0.93	9,327,007	40.18	39.6	39.04									
hpcwire	dis	+0.6294%	39.97 usd	39.77	+0.2500	9,327,007	40.18	39.60	39.72	44.34	31.38	1,890,153,714						
insidestocks	dis	+0.63%	39.97	39.77	+0.25	8077677	40.18	39.60					price earnings ratio: 17.45					
investopedia	dis	+0.63 %	$39.97	39.77	+0.25				39.72									
investorguide	dis	+0.63%	39.97	39.77	+0.25		40.18	39.60		44.34	30.72		17.58	75.549b			2.259	
marketintellisearch	dis	0.63 %	$39.97	$39.77	0.25	9229.40k	$40.18	$39.60	$39.72			1890.15m	17.50	75.08b	1.01 %		2.27	
marketwatch	dis	+0.63%	$39.97	open: 39.77	+0.25	61,630	$40.18	$39.60	$39.72	$44.34	$31.38		17.53	$75.08b	1.00%	0.40	2.28	
minyanville	dis	+0.6294%	39.97 usd	39.77	+0.2500	9,327,007	40.18	39.60	39.72	44.34	31.38	1,890,153,714						
msn-money	dis	+0.63%	39.97	39.77	+0.25	9.33 mil	40.18	39.60	39.72	44.34	30.72	1.89 bil	17.69	75.08 bil	1.01%	0.40	2.27	
nasdaq-com	dis	0.55%	$ 39.94		0.22	8,316,775	$ 40.18	$ 39.60	$ 39.72	$ 44.34	$ 30.72	1,890,154,000	17.59	$ 75,492,750,760	1.01 %	$0.400000	$ 2.27	
optimum	dis	+0.62%	39.97 ( 3:55 pm edt)	39.77	+0.24	8,153,978	40.18	39.60	39.72	44.34	30.72	1.89b	17.6	75.5b	1.00	0.40	2.27	
paidcontent	dis	+0.6294%	39.97 usd	39.77	+0.2500	9,327,007	40.18	39.60	39.72	44.34	31.38	1,890,153,714						
pc-quote	dis	0.63%	39.97	39.77	0.25	9,417,578	40.18	39.6	39.72	44.34	30.72	1,878,331,599	17.57522	75,076,914,000		0.4		
personal-wealth-biz	dis	+0.63%	39.97	39.77		9,412,938	40.18	39.60	39.72	44.34	30.72		17.58		1.01	0.40	2.259	
predictwallstreet	dis	+0.83%	40.05		+0.33	6,085,844												
raymond-james	dis	0.63	39.97	39.77	0.25	9,327,007	40.18	39.60	39.97	44.34	31.38		17.38				2.30	
renewable-energy-world	dis	+0.6294%	39.97 usd	39.77	+0.2500	9,327,007	40.18	39.60	39.72	44.34	31.38	1,890,153,714						
screamingmedia	dis	+0.63%	$	open: 39.77	+0.25	61,630	$40.18	$39.60	$39.72	$44.34	$31.38		17.53	$75.08b	1.00%	0.40	2.28	
scroli	dis	0.63%	dis 39.97	39.77	0.25	7,881,251	40.18	39.60	39.72	44.34	30.72		17.64				2.27	
simple-stock-quotes	dis	+0.63%	last trade: 39.97		change: 0.250								p/e ratio: 17.58					
smartmoney	dis	(0.63%)	39.97	$39.77	0.25	9,325,007	$40.18	$39.60	$39.72	$44.34	$30.72			75,076,900	1.01%	$0.40		
stocknod	dis	+0.6294%	39.97 usd	39.77	+0.2500	9,327,007	40.18	39.60	39.72	44.34	31.38	1,890,153,714						
stockpickr	dis	0.63%	$39.97 0.25 | 0.63%	39.82	0.25	9.33m	40.18	39.60	39.72	44.34	30.72							
stocksmart	dis	.0 %	$40.4	37.37	0	841,612	41.57	40.32										
stocktwits	dis	0.66%	39.98		+0.26													
streetinsider-com	dis	0.65%	39.98	$39.77	+0.26	8,617,692	$40.18	$39.60	$39.72	$44.34	$30.72		17.61				$2.27	
thecramerreport	dis		39.72	39.15	+0.68	9245223	39.86	39.03										
thestree	dis	0.63%	$39.97	39.82	0.25	9325007	40.18	39.6	39.72	-44.34	30.72	1.890153714e9		7.507690552e10				
tickerspy	dis	0.63%	$39.97	39.77	+0.25	9,325,007	40.18	39.60	39.72	44.34	30.72		17.6	73.6b	1.01%	$0.40		
tmx-quotemedia	dis	0.63%	39.970	39.770	0.250	9,417,058	40.180	39.600	39.720	44.340	31.380	1,890,153,714	17.50	75,549,443,949	1.007	0.400 usd	2.27	
updown	dis	0.63%	$39.97	$39.77	$0.25	9,324,247	$40.18	$39.60	$39.72	$44.34	$31.38	1890.15b	17.21	$73.79b			2.31	
wallstreetsurvivor	dis	2.38%	39.97	39.77	0.93	9,327,007	40.18	39.60		44.34	31.55		17.50	$75b	1.00%	0.35 -	2.03	
yahoo-finance	dis	0.63%	39.97	39.77	0.25	9,322,887	40.18	39.60	39.72	44.34	30.72		17.69	75.55b	1.00%	0.40	2.26	
ycharts-com	dis	+0.65%	39.98		+0.26					44.34	31.38		17.23	75.92b	0.99%		2.32	
zacks	dis	(0.63%)	39.97		0.25	vol.  9,327,007	40.18	39.60		44.34	30.72		17.34	75.08 b	1.01	0.40	2.29	
advfn	brli	-1.53	20.53	20.85	-0.32	290469	20.87	20.49										
barchart	brli	-1.53%	20.53	20.81	-0.32	290,469	20.87	20.49	20.85	25.99	18.02		20.29	$572.99 m			+1.16	
barrons	brli	1.53%	20.53	20.85	-0.32	290,469	20.87	20.49				28.04 million		$595.10 million	brli has not issued dividends in more than 1 year.			
bloomberg	brli	-1.535%	20.530	20.850	-0.320	290,469	20.870	20.490		25.99	18.02	27.938mil	17.698	573.565mil			1.160	
boston-com	brli	-1.535%	20.53 usd	20.85	-0.3200	290,469	20.87	20.49	20.85	25.43	18.02	27,937,900						
bostonmerchant	brli	-1.535%	20.53 usd	20.85	-0.3200	290,469	20.87	20.49	20.85	25.43	18.02	27,937,900						
business-insider	brli	-1.535%	20.53 usd	20.85	-0.3200	290,469	20.87	20.49	20.85	25.43	18.02	27,937,900						
chron	brli	-1.535%	20.53 usd	20.85	-0.3200	290,469	20.87	20.49	20.85	25.43	18.02	27,937,900						
cio-com	brli	-1.53%	20.53 usd	20.85	-0.3200	290,469	20.87	20.49	20.85	25.43	18.02	27,937,900	17.70	574m				
cnn-money	brli	-1.68%today&rsquo;s change	20.50data as of 4:00pm et	20.85	-0.35	286,453	20.87	20.49	20.85				18.8	$572.7m				
easystockalterts	brli	-1.53%	20.53	20.85	-0.32	290469	20.87	20.49	20.85	25.99	18.02		17.70				1.16	
eresearch-fidelity-com	brli	-1.53%	20.5300	20.8500	-0.3200	290,469	20.8700	20.4900	20.8500	25.9900	18.0200	27,938,000	17.97	$582.51m				
finance-abc7-com	brli	-1.535%	20.53 usd	20.85	-0.3200	290,469	20.87	20.49	20.85	25.43	18.02	27,937,900						
finance-abc7chicago-com	brli	-1.535%	20.53 usd	20.85	-0.3200	290,469	20.87	20.49	20.85	25.43	18.02	27,937,900						
financial-content	brli	-1.535%	20.53 usd	20.85	-0.3200	290,469	20.87	20.49	20.85	25.43	18.02	27,937,900						
finapps-forbes-com	brli	-1.5%	$20.53	20.85	-0.32	290,469	20.87	20.49	20.85	25.99	18.02	28 mil	17.7	574 mil	0.0	0.00	1.16	
finviz	brli	-1.53%	20.53			290,469			20.85	-21.01%	13.93%	27.94m	17.85	573.61m			1.15	
fool	brli	-1.53%	$20.53	$20.85	-0.32	290,469	$20.87	$20.49	$20.85	$25.99	$18.02		18.00	$573.57m				
foxbusiness	brli		$20.53		-0.32	290,469			$20.85									
google-finance	brli	(-1.53%)	20.53	20.85	-0.32	290,469.00	20.87	20.49		25.99	18.02	27.94m	17.79	573.57m			1.15	
howthemarketworks	brli	-1.77%	20.53	20.85	-0.37	286,153	20.87	20.49	20.9									
hpcwire	brli	-1.535%	20.53 usd	20.85	-0.3200	290,469	20.87	20.49	20.85	25.43	18.02	27,937,900						
insidestocks	brli	-1.53%	20.53	20.81	-0.32	290469	20.87	20.49					price earnings ratio: 18.01					
investopedia	brli	-1.53 %	$20.53	20.85	-0.32				20.85									
investorguide	brli	-1.53%	20.53	20.77	-0.32		20.87	20.49		25.99	18.02		18.13	573.5m			1.15	
marketintellisearch	brli	-1.53 %	$20.53	$20.77	-0.32	284.80k	$20.87	$20.49	$20.85			27.94m	18.13	0.58b	0.0 %		1.15	
marketwatch	brli	-1.53%	$20.53	open: 20.85	-0.32	4,016	$20.87	$20.49	$20.85	$25.99	$18.02		17.84	$595.10m			1.15	
minyanville	brli	-1.535%	20.53 usd	20.85	-0.3200	290,469	20.87	20.49	20.85	25.43	18.02	27,937,900						
msn-money	brli	-1.53%	20.53	20.85	-0.32	290,469	20.87	20.49	20.85	25.99	18.02	27.94 mil	17.85	582.51 mil			1.15	
nasdaq-com	brli	1.53%	$ 20.53	$ 20.85	0.32	290,469	$ 20.87	$ 20.49	$ 20.85	$ 25.99	$ 18.02	27,913,000	17.7	$ 573,053,890			$ 1.16	
optimum	brli	-1.53%	20.53 ( 4:30 pm edt)	20.85	-0.32	290,469	20.87	20.49	20.85	25.99	18.02	27.94m	17.7	573.6m			1.16	
paidcontent	brli	-1.535%	20.53 usd	20.85	-0.3200	290,469	20.87	20.49	20.85	25.43	18.02	27,937,900						
pc-quote	brli	-1.53%	20.53	20.85	-0.32	290,469	20.87	20.49	20.85	25.99	18.02	28,373,468	18.13043	582,507,000				
personal-wealth-biz	brli	-1.53%	20.53	20.77	-0.32	290,469	20.87	20.49	20.85	25.99	18.02		18.13			0.00	1.15	
predictwallstreet	brli	-1.53%	20.53		-0.32	290,469												
raymond-james	brli	-1.53	20.53	20.85	-0.32	290,469	20.87	20.49	20.53	25.99	18.02		17.55				1.17	
renewable-energy-world	brli	-1.535%	20.53 usd	20.85	-0.3200	290,469	20.87	20.49	20.85	25.43	18.02	27,937,900						
screamingmedia	brli	-1.53%	$	open: 20.85	-0.32	4,016	$20.87	$20.49	$20.85	$25.99	$18.02		17.84	$595.10m			1.15	
scroli	brli	%	brli			0												
simple-stock-quotes	brli	-1.53%	last trade: 20.53		change: -0.320								p/e ratio: 18.13					
smartmoney	brli	(-1.53%)	20.53	$20.85	-0.32	290,469	$20.87	$20.49	$20.85	$25.99	$18.02			582,500	0.00%	$0.00		
stocknod	brli	-1.535%	20.53 usd	20.85	-0.3200	290,469	20.87	20.49	20.85	25.43	18.02	27,937,900						
stockpickr	brli	-1.53%	$20.53 -0.32 | -1.53%	20.85	-0.32	290.47k	20.87	20.49	20.85	25.99	18.02							
stocksmart	brli	.0 %	$24.22	22.5	0	44,206	25	24.21										
stocktwits	brli	-1.63%	20.51		-0.34													
streetinsider-com	brli	1.53%	20.53	$20.85	-0.32	290,469	$20.87	$20.49	$20.85	$25.99	$18.02		17.70				$1.16	
thecramerreport	brli		20.85	20.69	-0.05	241286	20.90	20.60										
thestree	brli	-1.53%	$20.53	20.85	-0.32	290469	20.87	20.49	20.85	-25.99	18.02	2.79379e7		5.82505215e8				
tickerspy	brli	-1.53%	$20.53	20.85	-0.32	290,469	20.87	20.49	20.85	25.99	18.02		18.1	582.4m	0.00%	$0.00		
tmx-quotemedia	brli	-1.53%	20.530	20.850	-0.320	290,469	20.870	20.490	20.850	25.990	18.020	27,937,900	18.00	573,565,087			1.16	
updown	brli	-1.53%	$20.53	$20.85	-$0.32	282,373	$20.87	$20.49	$20.85	$25.99	$18.02	27.91b	17.94	$584m			1.16	
wallstreetsurvivor	brli	-1.77%	20.53	20.85	-0.37	286,153	20.87	20.49		25.99	18.02		18.00	$583m			0.94	
yahoo-finance	brli	1.53%	20.53	20.77	0.32	290,469	20.87	20.49	20.85	25.99	18.02		17.85	573.55m			1.15	
ycharts-com	brli	-1.63%	20.51		-0.34					25.99	18.02		17.83	572.43m	0.00%		1.15	
zacks	brli	(-1.53%)	20.53		-0.32	vol.  290,469	20.87	20.49		25.99	18.02		20.24	582.51 m	0.00	0.00	1.03	
advfn	wash	-1.05	22.7	22.94	-0.24	23270	22.94	22.5										
barchart	wash	-1.00%	22.71	22.94	-0.23	23,570	22.94	22.50	22.94	24.49	16.35		14.54	$367.90 m	3.83%	$0.88	+1.58	
barrons	wash	1.05%	22.70	22.94	-0.24	23,162	22.94	22.50				16.12 million		$372.84 million	3.88%	$0.22		
bloomberg	wash	-1.046%	22.700	22.940	-0.240	23,270	22.940	22.500		24.96	17.01	16.253mil	14.277	368.940mil	3.789	0.220 regular cash	1.590	
boston-com	wash	-1.046%	22.70 usd	22.94	-0.2400	23,170	22.94	22.50	22.94	24.96	17.01	16,252,884						
bostonmerchant	wash	-1.046%	22.70 usd	22.94	-0.2400	23,170	22.94	22.50	22.94	24.96	17.01	16,252,884						
business-insider	wash	-1.046%	22.70 usd	22.94	-0.2400	23,170	22.94	22.50	22.94	24.96	17.01	16,252,884						
chron	wash	-1.046%	22.70 usd	22.94	-0.2400	23,170	22.94	22.50	22.94	24.96	17.01	16,252,884						
cio-com	wash	-1.05%	22.70 usd	22.94	-0.2400	23,170	22.94	22.50	22.94	24.96	17.01	16,252,884	14.28	369m	3.8	0.88		
cnn-money	wash	-1.00%today&rsquo;s change	22.71data as of 3:59pm et	22.94	-0.23	21,054	22.94	22.50	22.94				14.3	$369.1m	3.87%			
easystockalterts	wash	-1.05%	22.70	22.94	-0.24	23170	22.94	22.50	22.94	24.96	16.70		14.28				1.59	
eresearch-fidelity-com	wash	-1.05%	22.7000	22.9400	-0.2400	23,270	22.9400	22.5000	22.9400	24.9600	16.7000	16,253,000	14.52	$372.84m	3.84%	$0.220000		
finance-abc7-com	wash	-1.046%	22.70 usd	22.94	-0.2400	23,170	22.94	22.50	22.94	24.96	17.01	16,252,884						
finance-abc7chicago-com	wash	-1.046%	22.70 usd	22.94	-0.2400	23,170	22.94	22.50	22.94	24.96	17.01	16,252,884						
financial-content	wash	-1.046%	22.70 usd	22.94	-0.2400	23,170	22.94	22.50	22.94	24.96	17.01	16,252,884						
finapps-forbes-com	wash	-1.0%	$22.70	22.94	-0.24	23,270	22.94	22.50	22.94	24.96	17.01	16 mil	14.4	369 mil	3.9	0.88	1.58	
finviz	wash	-1.05%	22.70			23,270			22.94	-7.32%	41.43%	16.25m	14.52	372.78m		0.88	1.58	
fool	wash	-1.05%	$22.70	$22.94	-0.24	23,270	$22.94	$22.50	$22.94	$24.96	$16.70		14.40	$368.94m	5.10%	0.88		
foxbusiness	wash		$22.70		-0.24	25,618			$22.94									
google-finance	wash	(-1.05%)	22.70	22.94	-0.24	23,270.00	22.94	22.50		24.96	16.70	16.25m	14.36	368.94m	3.88	0.22	1.58	
howthemarketworks	wash	-1.175%	22.7	22.94	-0.27	23,170	22.94	22.5	22.97									
hpcwire	wash	-1.046%	22.70 usd	22.94	-0.2400	23,170	22.94	22.50	22.94	24.96	17.01	16,252,884						
insidestocks	wash	-1.05%	22.70	22.94	-0.24	25618	22.94	22.50										
investopedia	wash	-1.05 %	$22.70	22.94	-0.24				22.94									
investorguide	wash	-1.26%	22.65	22.70	-0.29		22.94	22.50		24.96	17.01		14.43	368.1m			1.59	
marketintellisearch	wash	-1.05 %	$22.70	$22.94	-0.24	22.80k	$22.94	$22.50	$22.94			16.25m	14.52	0.37b	3.84 %		1.58	
marketwatch	wash	-1.05%	$22.70	open: 22.94	-0.24	2,348	$22.94	$22.50	$22.94	$24.96	$17.01		14.36	$372.84m	3.88%	0.22	1.58	
minyanville	wash	-1.046%	22.70 usd	22.94	-0.2400	23,170	22.94	22.50	22.94	24.96	17.01	16,252,884						
msn-money	wash	-1.05%	22.70	22.94	-0.24	23,270	22.94	22.50	22.94	24.96	16.70	16.25 mil	14.28	372.84 mil	3.84%	0.88	1.58	
nasdaq-com	wash	1.05%	$ 22.70	$ 22.94	0.24	23,270	$ 22.94	$ 22.50	$ 22.94	$ 24.96	$ 16.70	16,253,000	14.37	$ 368,943,100	3.84 %	$0.880000	$ 1.58	
optimum	wash	-1.05%	22.70 ( 4:00 pm edt)	22.94	-0.24	23,062	22.94	22.50	22.94	24.96	16.70	16.25m	14.3	368.9m	3.88	0.88	1.59	
paidcontent	wash	-1.046%	22.70 usd	22.94	-0.2400	23,170	22.94	22.50	22.94	24.96	17.01	16,252,884						
pc-quote	wash	-1.05%	22.7	22.94	-0.24	24,023	22.94	22.5	22.94	24.96	16.70	16,424,837	14.42767	372,844,000		0.22		
personal-wealth-biz	wash	-1.05%	22.70	22.70	-0.24	25,618	22.94	22.50	22.94	24.96	17.01		14.43		3.75	0.86	1.59	
predictwallstreet	wash	-1.05%	22.70		-0.24	23,270												
raymond-james	wash	-1.05	22.70	22.94	-0.24	23,270	22.94	22.50	22.70	24.96	17.01		14.37				1.58	
renewable-energy-world	wash	-1.046%	22.70 usd	22.94	-0.2400	23,170	22.94	22.50	22.94	24.96	17.01	16,252,884						
screamingmedia	wash	-1.05%	$	open: 22.94	-0.24	753	$22.94	$22.50	$22.94	$24.96	$17.01		14.36	$372.84m	3.88%	0.22	1.58	
scroli	wash	%	wash			0												
simple-stock-quotes	wash	-1.05%	last trade: 22.70		change: -0.240								p/e ratio: 14.43					
smartmoney	wash	(-1.05%)	22.70	$22.94	-0.24	23,270	$22.94	$22.50	$22.94	$24.96	$16.70			372,800	3.84%	$0.22		
stocknod	wash	-1.046%	22.70 usd	22.94	-0.2400	23,170	22.94	22.50	22.94	24.96	17.01	16,252,884						
stockpickr	wash	-1.05%	$22.70 -0.24 | -1.05%	22.94	-0.24	23.16k	22.94	22.50	22.94	24.96	16.70							
stocksmart	wash	.0 %	$22.56	22.06	0	2,397	23.36	22.56										
stocktwits	wash	-1.00%	22.71		-0.23													
streetinsider-com	wash	1.05%	22.70	$22.94	-0.24	23,170	$22.94	$22.50	$22.94	$24.96	$16.70		14.28				$1.59	
thecramerreport	wash		22.70	22.70	-0.24	23270	22.94	22.50										
thestree	wash	-1.05%	$22.7	22.94	-0.24	23270	22.94	22.5	22.94	-24.96	16.7	1.6252884e7		3.72841159e8				
tickerspy	wash	-1.05%	$22.70	22.94	-0.24	23,270	22.94	22.50	22.94	24.96	16.70		14.4	372.3m	3.84%	$0.22		
tmx-quotemedia	wash	-1.05%	22.700	22.940	-0.240	25,618	22.940	22.500	22.940	24.960	17.010	16,252,884	14.40	368,940,467	3.836	0.220 usd	1.59	
updown	wash	-1.05%	$22.70	$22.94	-$0.24	23,162	$22.94	$22.50	$22.94	$24.96	$17.01	16.25b	14.43	$373m			1.59	
wallstreetsurvivor	wash	-1.18%	22.70	22.94	-0.27	23,170	22.94	22.50		24.96	17.77		14.40	$373m	3.80%	0.84 -	1.49	
yahoo-finance	wash	1.05%	22.70	22.70	0.24	23,270	22.94	22.50	22.94	24.96	17.01		14.28	368.92m	3.80%	0.88	1.59	
ycharts-com	wash	-1.00%	22.71		-0.23					24.96	17.01		14.28	367.90m	3.84%		1.59	
zacks	wash	(-1.05%)	22.70		-0.24	vol.  23,270	22.94	22.50		24.96	16.70		14.52	372.84 m	3.84	0.88	1.58	
advfn	expd	-0.31	52.27	52.41	-0.16	1171498	52.51	51.86										
barchart	expd	-0.31%	52.27	52.41	-0.16	993,397	52.51	51.86	52.43	56.88	33.37		29.59	$11.08 b	0.98%	$0.50	+1.73	
barrons	expd	0.31%	52.27	52.41	-0.16	1.165m	52.51	51.86				216.45 million		$11.13 billion	0.96%	$0.25		
bloomberg	expd	-0.305%	52.270	52.410	-0.160	1,171,498	52.510	51.860		57.15	33.65	212.370mil	30.220	11,102.710mil	0.859	0.250 regular cash	1.730	
boston-com	expd	-0.3052%	52.27 usd	52.41	-0.1600	1,165,662	52.51	51.86	52.43	57.15	33.65	212,370,229						
bostonmerchant	expd	-0.3052%	52.27 usd	52.41	-0.1600	1,165,662	52.51	51.86	52.43	57.15	33.65	212,370,229						
business-insider	expd	-0.3052%	52.27 usd	52.41	-0.1600	1,165,662	52.51	51.86	52.43	57.15	33.65	212,370,229						
chron	expd	-0.3052%	52.27 usd	52.41	-0.1600	1,165,662	52.51	51.86	52.43	57.15	33.65	212,370,229						
cio-com	expd	-0.31%	52.27 usd	52.41	-0.1600	1,165,662	52.51	51.86	52.43	57.15	33.65	212,370,229	30.21	11b	1	0.5		
cnn-money	expd	-0.31%	52.27	52.42	-0.16	1,165,872	52.51	51.86	52.43				30.2	$11.1b	0.96%			
easystockalterts	expd	-0.31%	52.27	52.41	-0.16	1165662	52.51	51.86	52.43	57.15	33.65		30.21				1.73	
eresearch-fidelity-com	expd	-0.31%	52.2700	52.4100	-0.1600	1,171,498	52.5100	51.8600	52.4300	57.1500	33.6500	212,370,000	30.31	$11.13b	0.95%	$0.250000		
finance-abc7-com	expd	-0.3052%	52.27 usd	52.41	-0.1600	1,165,662	52.51	51.86	52.43	57.15	33.65	212,370,229						
finance-abc7chicago-com	expd	-0.3052%	52.27 usd	52.41	-0.1600	1,165,662	52.51	51.86	52.43	57.15	33.65	212,370,229						
financial-content	expd	-0.3052%	52.27 usd	52.41	-0.1600	1,165,662	52.51	51.86	52.43	57.15	33.65	212,370,229						
finapps-forbes-com	expd	-0.3%	$52.27	52.41	-0.16	1,171,498	52.51	51.86	52.43	57.15	33.65	212 mil	30.2	11 bil	1.0	0.50	1.73	
finviz	expd	-0.31%	52.27			1,171,498			52.43	-8.10%	56.67%	212.37m	30.31	11.13b		0.50	1.73	
fool	expd	-0.31%	$52.27	$52.41	-0.16	1,171,498	$52.51	$51.86	$52.43	$57.15	$33.65		30.30	$11.10b	1.10%	0.50		
foxbusiness	expd		$52.27		-0.16	1,199,262			$52.43									
google-finance	expd	(-0.31%)	52.27	52.41	-0.16	1.17m	52.51	51.86		57.15	33.65	212.37m	30.22	11.10b	0.96	0.25	1.73	
howthemarketworks	expd	2.11%	52.27	52.41	1.08	1,165,662	52.51	51.86	51.19									
hpcwire	expd	-0.3052%	52.27 usd	52.41	-0.1600	1,165,662	52.51	51.86	52.43	57.15	33.65	212,370,229						
insidestocks	expd	-0.31%	52.27	52.41	-0.16	895840	52.51	51.86					price earnings ratio: 30.21					
investopedia	expd	-0.31 %	$52.27	52.41	-0.16				52.43									
investorguide	expd	-0.29%	52.28	52.31	-0.15		52.51	51.96		57.15	33.65		30.31	11.103b			1.73	
marketintellisearch	expd	-0.34 %	$52.25	$52.41	-0.18	1155.70k	$52.51	$51.86	$52.43			212.37m	30.31	11.13b	0.95 %		1.73	
marketwatch	expd	-0.31%	$52.29	open: 52.41	-0.16	38,202	$52.51	$51.86	$52.43	$57.15	$33.65		29.63	$11.13b	0.96%	0.25	1.76	
minyanville	expd	-0.3052%	52.27 usd	52.41	-0.1600	1,165,662	52.51	51.86	52.43	57.15	33.65	212,370,229						
msn-money	expd	-0.31%	52.27	52.41	-0.16	1.17 mil	52.51	51.86	52.43	57.15	33.65	212.37 mil	30.21	11.13 bil	0.95%	0.50	1.73	
nasdaq-com	expd	0.31%	$ 52.27	$ 52.41	0.16	1,171,498	$ 52.51	$ 51.86	$ 52.43	$ 57.15	$ 33.65	212,370,000	30.21	$ 11,100,579,900	0.95 %	$0.500000	$ 1.73	
optimum	expd	-0.31%	52.27 ( 4:00 pm edt)	52.41	-0.16	1,145,656	52.51	51.86	52.43	57.15	33.65	212.37m	30.2	11.1b	0.96	0.50	1.73	
paidcontent	expd	-0.3052%	52.27 usd	52.41	-0.1600	1,165,662	52.51	51.86	52.43	57.15	33.65	212,370,229						
pc-quote	expd	-0.31%	52.27	52.41	-0.16	1,197,946	52.51	51.86	52.43	57.15	33.65	213,020,088	30.30636	11,134,560,000		0.25		
personal-wealth-biz	expd	-0.31%	52.27	52.31	-0.16	1,199,262	52.51	51.86	52.43	57.15	33.65		30.31		0.86	0.45	1.73	
predictwallstreet	expd	-0.31%	52.27		-0.16	1,171,498												
raymond-james	expd	-0.31	52.27	52.41	-0.16	1,171,498	52.51	51.86	52.27	57.15	33.65		29.70				1.76	
renewable-energy-world	expd	-0.3052%	52.27 usd	52.41	-0.1600	1,165,662	52.51	51.86	52.43	57.15	33.65	212,370,229						
screamingmedia	expd	-0.31%	$	open: 52.41	-0.16	38,202	$52.51	$51.86	$52.43	$57.15	$33.65		29.63	$11.13b	0.96%	0.25	1.76	
scroli	expd	-0.31%	expd 52.27	52.41	-0.16	918,274	52.51	51.86	52.43	57.15	33.65		30.22				1.73	
simple-stock-quotes	expd	-0.31%	last trade: 52.27		change: -0.160								p/e ratio: 30.31					
smartmoney	expd	(-0.31%)	52.27	$52.41	-0.16	1,171,498	$52.51	$51.86	$52.43	$57.15	$33.65			11,134,600	0.95%	$0.25		
stocknod	expd	-0.3052%	52.27 usd	52.41	-0.1600	1,165,662	52.51	51.86	52.43	57.15	33.65	212,370,229						
stockpickr	expd	-0.31%	$52.27 -0.16 | -0.31%	52.41	-0.16	1.17m	52.51	51.86	52.43	57.15	33.65							
stocksmart	expd	.0 %	$51.29	54.68	0	272,810	53.08	51.27										
stocktwits	expd	-0.29%	52.28		-0.15													
streetinsider-com	expd	0.31%	52.27	$52.41	-0.16	1,165,662	$52.51	$51.86	$52.43	$57.15	$33.65		30.21				$1.73	
thecramerreport	expd		52.27	52.31	-0.16	1171498	52.51	51.86										
thestree	expd	-0.31%	$52.27	52.41	-0.16	1165872	52.51	51.86	52.43	-57.15	33.65	2.12370229e8		1.1134571106e10				
tickerspy	expd	-0.31%	$52.27	52.41	-0.16	1,168,368	52.51	51.86	52.43	57.15	33.65		30.3	11.1b	0.95%	$0.25		
tmx-quotemedia	expd	-0.31%	52.270	52.410	-0.160	1,196,062	52.510	51.860	52.430	57.150	33.650	212,370,229	30.30	11,100,591,870	0.954	0.250 usd	1.73	
updown	expd	-0.31%	$52.27	$52.41	-$0.16	1,164,972	$52.51	$51.86	$52.43	$57.15	$33.65	212.37b	29.74	$10.87b			1.76	
wallstreetsurvivor	expd	2.11%	52.27	52.41	1.08	1,165,662	52.51	51.86		57.15	39.21		30.30	$11b	1.00%	0.40 -	1.59	
yahoo-finance	expd	0.31%	52.27	52.31	0.16	1,171,498	52.51	51.86	52.43	57.15	33.65		30.21	11.10b	1.00%	0.50	1.73	
ycharts-com	expd	-0.29%	52.28		-0.15					57.15	33.65		29.70	11.09b	1.10%		1.76	
zacks	expd	(-0.31%)	52.27		-0.16	vol.  1,171,498	52.51	51.86		57.15	33.65		30.31	11.13 b	0.95	0.50	1.73	
advfn	ebay	-0.31	32.64	32.75	-0.1	8987003	32.88	32.37										
barchart	ebay	-0.31%	32.64	32.77	-0.10	8,243,719	32.88	32.37	32.74	35.35	19.16		20.82	$42.35 b			+1.42	
barrons	ebay	0.31%	32.64	32.75	-0.10	8.978m	32.86	32.37				1.33 billion		$42.49 billion	ebay has not issued dividends in more than 1 year.			
bloomberg	ebay	-0.305%	32.640	32.750	-0.100	8,987,003	32.880	32.370		35.35	19.16	1,297.899mil	22.874	42,286.970mil			1.424	
boston-com	ebay	-0.3054%	32.64 usd	32.75	-0.1000	8,945,391	32.88	32.37	32.74	35.35	19.16	1,297,898,817						
bostonmerchant	ebay	-0.3054%	32.64 usd	32.75	-0.1000	8,945,391	32.88	32.37	32.74	35.35	19.16	1,297,898,817						
business-insider	ebay	-0.3054%	32.64 usd	32.75	-0.1000	8,945,391	32.88	32.37	32.74	35.35	19.16	1,297,898,817						
chron	ebay	-0.3054%	32.64 usd	32.75	-0.1000	8,945,391	32.88	32.37	32.74	35.35	19.16	1,297,898,817						
cio-com	ebay	-0.31%	32.64 usd	32.75	-0.1000	8,945,391	32.88	32.37	32.74	35.35	19.16	1,297,898,817	22.99	42b				
cnn-money	ebay	-0.31%	32.64	32.75	-0.10	8,987,003	32.88	32.37	32.74				23.0	$42.4b				
easystockalterts	ebay	-0.31%	32.64	32.75	-0.10	8881649	32.88	32.37	32.74	35.35	19.16		22.99				1.42	
eresearch-fidelity-com	ebay	-0.31%	32.6400	32.7500	-0.1000	8,987,003	32.8800	32.3700	32.7400	35.3500	19.1600	1,297,899,000	23.06	$42.49b				
finance-abc7-com	ebay	-0.3054%	32.64 usd	32.75	-0.1000	8,945,391	32.88	32.37	32.74	35.35	19.16	1,297,898,817						
finance-abc7chicago-com	ebay	-0.3054%	32.64 usd	32.75	-0.1000	8,945,391	32.88	32.37	32.74	35.35	19.16	1,297,898,817						
financial-content	ebay	-0.3054%	32.64 usd	32.75	-0.1000	8,945,391	32.88	32.37	32.74	35.35	19.16	1,297,898,817						
finapps-forbes-com	ebay	-0.3%	$32.64	32.75	-0.10	8,987,003	32.88	32.37	32.74	35.35	19.16	1.3 bil	23.0	42 bil	0.0	0.00	1.42	
finviz	ebay	-0.31%	32.64			8,983,103			32.74	-7.67%	70.35%	1.30b	23.06	42.49b			1.42	
fool	ebay	-0.31%	$32.64	$32.75	-0.10	8,548,239	$32.88	$32.37	$32.74	$35.35	$19.16		23.10	$42.36b				
foxbusiness	ebay		$32.64		-0.10	9,185,513			$32.74									
google-finance	ebay	(-0.31%)	32.64	32.75	-0.10	8.99m	32.88	32.37		35.35	19.16	1.30b	23.03	42.36b			1.42	
howthemarketworks	ebay	1.147%	32.64	32.75	0.37	8,996,991	32.88	32.37	32.27									
hpcwire	ebay	-0.3054%	32.64 usd	32.75	-0.1000	8,996,991	32.88	32.37	32.74	35.35	19.16	1,297,898,817						
insidestocks	ebay	-0.31%	32.64	32.77	-0.10	7966459	32.88	32.37					price earnings ratio: 18.23					
investopedia	ebay	-0.31 %	$32.64	32.75	-0.10				32.74									
investorguide	ebay	-0.31%	32.64	32.74	-0.10		32.88	32.37		35.35	19.06		23.06	42.363b			1.42	
marketintellisearch	ebay	-0.34 %	$32.63	$32.75	-0.11	8864.50k	$32.88	$32.37	$32.74			1297.90m	23.06	42.49b	0.0 %		1.42	
marketwatch	ebay	-0.31%	$32.64	open: 32.75	-0.10	148,304	$32.86	$32.37	$32.74	$35.35	$19.16		22.93	$41.88b			1.42	
minyanville	ebay	-0.3054%	32.64 usd	32.75	-0.1000	8,945,391	32.88	32.37	32.74	35.35	19.16	1,297,898,817						
msn-money	ebay	-0.31%	32.64	32.75	-0.10	8.99 mil	32.88	32.37	32.74	35.35	19.16	1.30 bil	22.99	42.49 bil			1.42	
nasdaq-com	ebay	0.31%	$ 32.64	$ 32.75	0.10	8,987,003	$ 32.88	$ 32.37	$ 32.74	$ 35.35	$ 19.16	1,297,899,000	22.99	$ 42,363,423,360			$ 1.42	
optimum	ebay	-0.31%	32.64 ( 4:00 pm edt)	32.75	-0.10	8,902,512	32.88	32.37	32.74	35.35	19.16	1.30b	23.0	42.4b			1.42	
paidcontent	ebay	-0.3054%	32.64 usd	32.75	-0.1000	8,945,391	32.88	32.37	32.74	35.35	19.16	1,297,898,817						
pc-quote	ebay	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	ebay	-0.31%	32.64	32.74	-0.10	9,221,013	32.88	32.37	32.74	35.35	19.06		23.06			0.00	1.42	
predictwallstreet	ebay	-0.31%	32.64		-0.10	8,987,003												
raymond-james	ebay	-0.31	32.64	32.75	-0.10	8,987,003	32.88	32.37	32.64	35.35	19.16		22.67				1.44	
renewable-energy-world	ebay	-0.3054%	32.64 usd	32.75	-0.1000	8,945,391	32.88	32.37	32.74	35.35	19.16	1,297,898,817						
screamingmedia	ebay	-0.31%	$	open: 32.75	-0.10	148,304	$32.86	$32.37	$32.74	$35.35	$19.16		22.93	$41.88b			1.42	
scroli	ebay	-0.31%	ebay 32.64	32.75	-0.10	7,454,928	32.88	32.37	32.74	35.35	19.16		23.03				1.42	
simple-stock-quotes	ebay	-0.31%	last trade: 32.64		change: -0.100								p/e ratio: 23.06					
smartmoney	ebay	(-0.31%)	32.64	$32.75	-0.10	8,987,003	$32.88	$32.37	$32.74	$35.35	$19.16			42,493,200	0.00%	$0.00		
stocknod	ebay	-0.3054%	32.64 usd	32.75	-0.1000	8,945,391	32.88	32.37	32.74	35.35	19.16	1,297,898,817						
stockpickr	ebay	-0.31%	$32.64 -0.10 | -0.31%	32.75	-0.10	8.98m	32.88	32.37	32.74	35.35	19.16							
stocksmart	ebay	.0 %	$30.66	28.06	0	1,231,461	31.2	30.61										
stocktwits	ebay	-0.30%	32.64		-0.10													
streetinsider-com	ebay	0.31%	32.64	$32.75	-0.1	8,945,391	$32.88	$32.37	$32.74	$35.35	$19.16		22.99				$1.42	
thecramerreport	ebay		32.64	32.74	-0.10	8986703	32.88	32.37										
thestree	ebay	-0.31%	$32.64	32.75	-0.1	8978247	32.88	32.37	32.74	-35.35	19.16	1.297898817e9		4.2493207269e10				
tickerspy	ebay	-0.31%	$32.64	32.75	-0.10	8,978,447	32.88	32.37	32.74	35.35	19.16		23.1	42.4b	0.00%	$0.00		
tmx-quotemedia	ebay	-0.31%	32.640	32.750	-0.100	9,187,331	32.880	32.370	32.740	35.350	19.160	1,297,898,817	23.10	42,363,417,387			1.42	
updown	ebay	-0.31%	$32.64	$32.75	-$0.10	8,977,842	$32.88	$32.37	$32.74	$35.35	$19.16	1297.89b	22.73	$41.88b			1.44	
wallstreetsurvivor	ebay	1.15%	32.64	32.75	0.37	8,945,391	32.88	32.37		35.35	20.70		23.10	$42b			1.36	
yahoo-finance	ebay	0.31%	32.64	32.74	0.10	8,986,703	32.88	32.37	32.74	35.35	19.16		22.99	42.36b			1.42	
ycharts-com	ebay	-0.31%	32.64		-0.10					35.35	19.16		22.99	42.35b	0.00%		1.42	
zacks	ebay	(-0.31%)	32.64		-0.10	vol.  9,038,603	32.88	32.37		35.35	19.06		21.12	42.49 b	0.00	0.00	1.55	
advfn	xnpt	0.55	7.31	7.3	0.04	253206	7.39	7.16										
barchart	xnpt	+0.55%	7.31	7.30	+0.04	260,744	7.39	7.16	7.27	11.34	5.66		0.00	$257.75 m			-2.25	
barrons	xnpt	0.55%	7.31	7.30	+0.04	253,206	7.39	7.16				30.81 million		$257.04 million	xnpt has not issued dividends in more than 1 year.			
bloomberg	xnpt	0.550%	7.310	7.300	0.040	253,206	7.390	7.160		11.34	5.66	35.357mil		258.462mil			-2.250	
boston-com	xnpt	+0.5502%	7.310 usd	7.300	+0.0400	253,206	7.390	7.160	7.270	11.34	5.660	35,357,245						
bostonmerchant	xnpt	+0.5502%	7.310 usd	7.300	+0.0400	253,206	7.390	7.160	7.270	11.34	5.660	35,357,245						
business-insider	xnpt	+0.5502%	7.310 usd	7.300	+0.0400	253,206	7.390	7.160	7.270	11.34	5.660	35,357,245						
chron	xnpt	+0.5502%	7.310 usd	7.300	+0.0400	253,206	7.390	7.160	7.270	11.34	5.660	35,357,245						
cio-com	xnpt	+0.55%	7.310 usd	7.300	+0.0400	253,206	7.390	7.160	7.270	11.34	5.660	35,357,245		258m				
cnn-money	xnpt	+0.55%	7.31	7.30	+0.04	253,206	7.39	7.16	7.27				nm	$258.5m				
easystockalterts	xnpt	0.55%	7.31	7.30	+0.04	253206	7.39	7.16	7.27	11.34	5.66						-2.24	
eresearch-fidelity-com	xnpt	0.55%	7.3100	7.3000	0.0400	253,206	7.3900	7.1600	7.2700	11.3400	5.6600	35,357,000	nm	$257.05m				
finance-abc7-com	xnpt	+0.5502%	7.310 usd	7.300	+0.0400	253,206	7.390	7.160	7.270	11.34	5.660	35,357,245						
finance-abc7chicago-com	xnpt	+0.5502%	7.310 usd	7.300	+0.0400	253,206	7.390	7.160	7.270	11.34	5.660	35,357,245						
financial-content	xnpt	+0.5502%	7.310 usd	7.300	+0.0400	253,206	7.390	7.160	7.270	11.34	5.660	35,357,245						
finapps-forbes-com	xnpt	0.6%	$7.31	7.30	0.04	253,206	7.39	7.16	7.27	11.34	5.66	35 mil		258 mil	0.0	0.00	-2.25	
finviz	xnpt	0.55%	7.31			253,206			7.27	-35.54%	29.15%	35.36m		258.48m			-2.24	
fool	xnpt	+0.55%	$7.31	$7.30	0.04	253,206	$7.39	$7.16	$7.27	$11.34	$5.66		0.00	$258.46m				
foxbusiness	xnpt		$7.31		+0.04	253,317			$7.27									
google-finance	xnpt	(0.55%)	7.31	7.30	+0.04	253,206.00	7.39	7.16		11.34	5.66	35.36m		258.46m			-2.24	
howthemarketworks	xnpt	2.669%	7.31	7.3	0.19	244,735	7.39	7.16	7.12									
hpcwire	xnpt	+0.5502%	7.310 usd	7.300	+0.0400	253,206	7.390	7.160	7.270	11.34	5.660	35,357,245						
insidestocks	xnpt	+0.55%	7.31	7.30	+0.04	253206	7.39	7.16										
investopedia	xnpt	+0.55 %	$7.31	7.30	+0.04				7.27									
investorguide	xnpt	+0.55%	7.31	7.28	+0.04		7.39	7.16		11.34	5.66			258.5m			-2.233	
marketintellisearch	xnpt	0.55 %	$7.31	$7.28	0.04	231.60k	$7.39	$7.16	$7.27			35.36m	0.00	0.26b	0.0 %		-2.24	
marketwatch	xnpt	+0.55%	$7.32	open: 7.30	+0.04	19,522	$7.39	$7.16	$7.27	$11.34	$5.66			$257.05m				
minyanville	xnpt	+0.5502%	7.310 usd	7.300	+0.0400	253,206	7.390	7.160	7.270	11.34	5.660	35,357,245						
msn-money	xnpt	+0.55%	7.31	7.30	+0.04	253,206	7.39	7.16	7.27	11.34	5.66	35.36 mil	-3.26	257.05 mil			-2.24	
nasdaq-com	xnpt	0.55%	$ 7.31	$ 7.30	0.04	253,206	$ 7.39	$ 7.16	$ 7.27	$ 11.34	$ 5.66	35,357,000		$ 258,459,670			$ -2.25	
optimum	xnpt	+0.55%	7.31 ( 4:30 pm edt)	7.30	+0.04	253,206	7.39	7.16	7.27	11.34	5.66	35.36m		258.5m			-2.24	
paidcontent	xnpt	+0.5502%	7.310 usd	7.300	+0.0400	253,206	7.390	7.160	7.270	11.34	5.660	35,357,245						
pc-quote	xnpt	0.55%	7.31	7.3	0.04	253,206	7.39	7.16	7.27	11.34	5.66	35,163,529	-3.24554	257,045,000				
personal-wealth-biz	xnpt	+0.55%	7.31	7.28		253,317	7.39	7.16	7.27	11.34	5.66					0.00	-2.233	
predictwallstreet	xnpt	+0.55%	7.31		+0.04	253,206												
raymond-james	xnpt	0.55	7.31	7.30	0.04	253,206	7.39	7.16	7.31	11.34	5.66						-2.25	
renewable-energy-world	xnpt	+0.5502%	7.310 usd	7.300	+0.0400	253,206	7.390	7.160	7.270	11.34	5.660	35,357,245						
screamingmedia	xnpt	+0.55%	$	open: 7.30	+0.04	19,522	$7.39	$7.16	$7.27	$11.34	$5.66			$257.05m				
scroli	xnpt	%	xnpt			0												
simple-stock-quotes	xnpt	+0.55%	last trade: 7.31		change: 0.040													
smartmoney	xnpt	(0.55%)	7.31	$7.30	0.04	253,206	$7.39	$7.16	$7.27	$11.34	$5.66			257,000	0.00%	$0.00		
stocknod	xnpt	+0.5502%	7.310 usd	7.300	+0.0400	253,206	7.390	7.160	7.270	11.34	5.660	35,357,245						
stockpickr	xnpt	0.55%	$7.31 0.04 | 0.55%	7.30	0.04	253.21k	7.39	7.16	7.27	11.34	5.66							
stocksmart	xnpt	.0 %	$7.6	8.62	0	41,699	7.8	7.6										
stocktwits	xnpt	0.62%	7.32		+0.04													
streetinsider-com	xnpt	0.55%	7.31	$7.30	+0.04	253,206	$7.39	$7.16	$7.27	$11.34	$5.66						$-2.24	
thecramerreport	xnpt		7.31	7.28	+0.04	253206	7.39	7.16										
thestree	xnpt	0.55%	$7.31	7.3	0.04	253206	7.39	7.16	7.27	-11.34	5.66	3.5357245e7		2.57047171e8				
tickerspy	xnpt	0.55%	$7.31	7.30	+0.04	253,206	7.39	7.16	7.27	11.34	5.66		-3.2	257.0m	0.00%	$0.00		
tmx-quotemedia	xnpt	0.55%	7.310	7.300	0.040	253,317	7.390	7.160	7.270	11.340	5.660	35,357,245		258,461,461			-2.24	
updown	xnpt	0.55%	$7.31	$7.30	$0.04	233,684	$7.39	$7.16	$7.27	$11.34	$5.66	35.35b		$252m			-2.23	
wallstreetsurvivor	xnpt	2.67%	7.31	7.30	0.19	244,735	7.39	7.16		11.34	5.66			$257m			-2.68	
yahoo-finance	xnpt	0.55%	7.31	7.28	0.04	253,206	7.39	7.16	7.27	11.34	5.66			258.46m			-2.23	
ycharts-com	xnpt	+0.62%	7.32		+0.04					11.34	5.66			257.93m	0.00%		-2.24	
zacks	xnpt	(0.55%)	7.31		0.04	vol.  253,206	7.39	7.16		11.34	5.66			257.05 m	0.00	0.00	-2.25	
advfn	tfx	-0.19	62.31	62.4	-0.12	236045	62.4	61.94										
barchart	tfx	-0.19%	62.31	62.40	-0.12	236,045	62.40	61.94	62.43	63.71	47.09		14.86	$2.51 b	2.23%	$1.36	+5.97	
barrons	tfx	0.19%	62.31	62.40	-0.12	236,045	62.40	61.94				40.28 million		$2.51 billion	2.18%	$0.34		
bloomberg	tfx	-0.192%	62.310	62.400	-0.120	236,045	62.400	61.940		64.05	47.92	40.278mil	14.836	2,509.725mil	2.183	0.340 regular cash	4.200	
boston-com	tfx	-0.1922%	62.31 usd	62.40	-0.1200	236,045	62.40	61.94	62.43	64.05	47.92	40,278,041						
bostonmerchant	tfx	-0.1922%	62.31 usd	62.40	-0.1200	236,045	62.40	61.94	62.43	64.05	47.92	40,278,041						
business-insider	tfx	-0.1922%	62.31 usd	62.40	-0.1200	236,045	62.40	61.94	62.43	64.05	47.92	40,278,041						
chron	tfx	-0.1922%	62.31 usd	62.40	-0.1200	236,045	62.40	61.94	62.43	64.05	47.92	40,278,041						
cio-com	tfx	-0.19%	62.31 usd	62.40	-0.1200	236,045	62.40	61.94	62.43	64.05	47.92	40,278,041	23.60	3b	2.2	1.36		
cnn-money	tfx	-0.19%today&rsquo;s change	62.31data as of 4:00pm et	62.40	-0.12	232,545	62.40	61.94	62.43				23.6	$2.5b	2.18%			
easystockalterts	tfx	-0.19%	62.31	62.40	-0.12	236045	62.40	61.94	62.43	64.05	47.92		23.60				2.64	
eresearch-fidelity-com	tfx	-0.19%	62.3100	62.4000	-0.1200	236,045	62.4000	61.9400	62.4300	64.0500	47.9200	40,278,000	23.65	$2.51b	2.18%	$0.340000		
finance-abc7-com	tfx	-0.1922%	62.31 usd	62.40	-0.1200	236,045	62.40	61.94	62.43	64.05	47.92	40,278,041						
finance-abc7chicago-com	tfx	-0.1922%	62.31 usd	62.40	-0.1200	236,045	62.40	61.94	62.43	64.05	47.92	40,278,041						
financial-content	tfx	-0.1922%	62.31 usd	62.40	-0.1200	236,045	62.40	61.94	62.43	64.05	47.92	40,278,041						
finapps-forbes-com	tfx	-0.2%	$62.31	62.40	-0.12	236,045	62.40	61.94	62.43	64.05	47.92	40 mil	10.4	3 bil	2.2	1.36	5.97	
finviz	tfx	-0.19%	62.31			236,045			62.43	-2.20%	32.31%	40.28m	23.21	2.51b		1.36	2.69	
fool	tfx	-0.19%	$62.31	$62.40	-0.12	236,045	$62.40	$61.94	$62.43	$64.05	$47.92		10.50	$2.51b	2.30%	1.36		
foxbusiness	tfx		$62.31		-0.12	236,177			$62.43									
google-finance	tfx	(-0.19%)	62.31	62.40	-0.12	236,045.00	62.40	61.94		64.05	47.92	40.28m	23.20	2.51b	2.18	0.34	2.69	
howthemarketworks	tfx	2.047%	62.31	62.4	1.25	236,045	62.4	61.94	61.06									
hpcwire	tfx	-0.1922%	62.31 usd	62.40	-0.1200	236,045	62.40	61.94	62.43	64.05	47.92	40,278,041						
insidestocks	tfx	-0.19%	62.31	62.40	-0.12	236045	62.40	61.94					price earnings ratio: 15.66					
investopedia	tfx	-0.19 %	$62.31	62.40	-0.12				62.43									
investorguide	tfx	-0.19%	62.31	62.40	-0.12		62.40	61.94		64.05	47.92		10.45	2.510b			5.972	
marketintellisearch	tfx	-0.19 %	$62.31	$62.40	-0.12	237.80k	$62.40	$61.94	$62.43			40.28m	23.21	2.51b	2.18 %		2.69	
marketwatch	tfx	-0.19%	$62.13	open: 62.40	-0.12	3,500	$62.40	$61.94	$62.43	$64.05	$47.92		17.57	$2.51b	2.18%	0.34	3.55	
minyanville	tfx	-0.1922%	62.31 usd	62.40	-0.1200	236,045	62.40	61.94	62.43	64.05	47.92	40,278,041						
msn-money	tfx	-0.19%	62.31	62.40	-0.12	236,045	62.40	61.94	62.43	64.05	47.92	40.28 mil	23.25	2.51 bil	2.18%	1.36	5.98	
nasdaq-com	tfx	0.19%	$ 62.31		0.12	236,045	$ 62.40	$ 61.94	$ 62.43	$ 64.05	$ 47.92	40,278,000	10.44	$ 2,509,722,180	2.18 %	$1.360000	$ 5.97	
optimum	tfx	-0.19%	62.31 ( 4:00 pm edt)	62.40	-0.12	235,745	62.40	61.94	62.43	64.05	47.92	40.28m	23.6	2.5b	2.18	1.36	2.64	
paidcontent	tfx	-0.1922%	62.31 usd	62.40	-0.1200	236,045	62.40	61.94	62.43	64.05	47.92	40,278,041						
pc-quote	tfx	-0.19%	62.31	62.4	-0.12	236,177	62.4	61.94	62.43	64.05	47.92	40,355,567	23.29478	2,514,555,000		0.34		
personal-wealth-biz	tfx	-0.19%	62.31	62.40	-0.12	236,177	62.40	61.94	62.43	64.05	47.92		10.45		2.18	1.36	5.972	
predictwallstreet	tfx	-0.19%	62.31		-0.12	236,045												
raymond-james	tfx	-0.19	62.31	62.40	-0.12	236,045	62.40	61.94	62.31	64.05	47.92		23.34				2.67	
renewable-energy-world	tfx	-0.1922%	62.31 usd	62.40	-0.1200	236,045	62.40	61.94	62.43	64.05	47.92	40,278,041						
screamingmedia	tfx	-0.19%	$	open: 62.40	-0.12	3,500	$62.40	$61.94	$62.43	$64.05	$47.92		17.57	$2.51b	2.18%	0.34	3.55	
scroli	tfx	%	tfx			0												
simple-stock-quotes	tfx	-0.19%	last trade: 62.31		change: -0.120								p/e ratio: 10.45					
smartmoney	tfx	(-0.19%)	62.31	$62.40	-0.12	236,045	$62.40	$61.94	$62.43	$64.05	$47.92			2,514,600	2.18%	$0.34		
stocknod	tfx	-0.1922%	62.31 usd	62.40	-0.1200	236,045	62.40	61.94	62.43	64.05	47.92	40,278,041						
stockpickr	tfx	-0.19%	$62.31 -0.12 | -0.19%	62.40	-0.12	236.05k	62.40	61.94	62.43	64.05	47.92							
stocksmart	tfx	.0 %	$61.43	54.38	0	14,579	61.86	61.28										
stocktwits	tfx	-0.19%	62.31		-0.12													
streetinsider-com	tfx	0.19%	62.31	$62.40	-0.12	236,045	$62.40	$61.94	$62.43	$64.05	$47.92		23.60				$2.64	
thecramerreport	tfx		62.31	62.40	-0.12	236045	62.40	61.94										
thestree	tfx	-0.19%	$62.31	62.4	-0.12	236045	62.4	61.94	62.43	-64.05	47.92	4.0278041e7		2.5145581e9				
tickerspy	tfx	-0.19%	$62.31	62.40	-0.12	236,045	62.40	61.94	62.43	64.05	47.92		23.3	2.5b	2.18%	$0.34		
tmx-quotemedia	tfx	-0.19%	62.310	62.400	-0.120	236,177	62.400	61.940	62.430	64.050	47.920	40,278,041	10.50	2,509,724,735	2.178	0.340 usd	5.97	
updown	tfx	-0.19%	$62.31	$62.40	-$0.12	232,545	$62.40	$61.94	$62.43	$64.05	$47.92	40.27b	10.34	$2.45b			6.03	
wallstreetsurvivor	tfx	2.05%	62.31	62.40	1.25	236,045	62.40	61.94		64.05	47.92		10.50	$3b	2.20%	1.36 -	4.99	
yahoo-finance	tfx	0.19%	62.31	62.40	0.12	236,045	62.40	61.94	62.43	64.05	47.92		10.43	2.51b	2.20%	1.36	5.97	
ycharts-com	tfx	-0.19%	62.31		-0.12					64.05	47.92		10.42	2.51b	2.20%		5.98	
zacks	tfx	(-0.19%)	62.31		-0.12	vol.  236,045	62.40	61.94		64.05	47.92		15.19	2.51 b	2.18	1.36	4.11	
advfn	tho	-0.21	28.89	28.9	-0.06	876057	29.1	28.49										
barchart	tho	-0.21%	28.89	28.90	-0.06	876,057	29.10	28.49	28.95	38.87	22.23		14.64	$1.61 b	1.39%	$0.40	+2.04	
barrons	tho	0.21%	28.89	28.90	-0.06	875,913	29.10	28.49				53.12 million		$1.62 billion	1.38%	$0.1		
bloomberg	tho	-0.207%	28.890	28.900	-0.060	876,057	29.100	28.490		39.12	22.50	55.840mil	15.126	1,613.218mil	1.385	0.100 regular cash	1.910	
boston-com	tho	-0.2073%	28.89 usd	28.90	-0.0600	876,057	29.10	28.49	28.95	39.12	22.50	55,840,010						
bostonmerchant	tho	-0.2073%	28.89 usd	28.90	-0.0600	876,057	29.10	28.49	28.95	39.12	22.50	55,840,010						
business-insider	tho	-0.2073%	28.89 usd	28.90	-0.0600	876,057	29.10	28.49	28.95	39.12	22.50	55,840,010						
chron	tho	-0.2073%	28.89 usd	28.90	-0.0600	876,057	29.10	28.49	28.95	39.12	22.50	55,840,010						
cio-com	tho	-0.21%	28.89 usd	28.90	-0.0600	876,057	29.10	28.49	28.95	39.12	22.50	55,840,010	14.23	2b	1.4	0.4		
cnn-money	tho	-0.21%	28.89	28.90	-0.06	876,057	29.10	28.49	28.95				14.2	$1.6b	1.38%			
easystockalterts	tho	-0.21%	28.89	28.90	-0.06	876057	29.10	28.49	28.95	39.12	22.50		14.23				2.03	
eresearch-fidelity-com	tho	-0.21%	28.8900	28.9000	-0.0600	876,057	29.1000	28.4900	28.9500	39.1200	22.5000	55,840,000	14.19	$1.62b	1.38%	$0.100000		
finance-abc7-com	tho	-0.2073%	28.89 usd	28.90	-0.0600	876,057	29.10	28.49	28.95	39.12	22.50	55,840,010						
finance-abc7chicago-com	tho	-0.2073%	28.89 usd	28.90	-0.0600	876,057	29.10	28.49	28.95	39.12	22.50	55,840,010						
financial-content	tho	-0.2073%	28.89 usd	28.90	-0.0600	876,057	29.10	28.49	28.95	39.12	22.50	55,840,010						
finapps-forbes-com	tho	-0.2%	$28.89	28.90	-0.06	876,057	29.10	28.49	28.95	39.12	22.50	56 mil	14.2	2 bil	1.4	0.40	2.04	
finviz	tho	-0.21%	28.89			876,057			28.95	-25.68%	30.02%	55.84m	14.09	1.61b		0.40	2.05	
fool	tho	-0.21%	$28.89	$28.90	-0.06	871,413	$29.10	$28.49	$28.95	$39.12	$22.50		14.30	$1.61b	0.80%	0.40		
foxbusiness	tho		$28.89		-0.06	876,057			$28.95									
google-finance	tho	(-0.21%)	28.89	28.90	-0.06	876,057.00	29.10	28.49		39.12	22.50	55.84m	14.12	1.61b	1.38	0.10	2.05	
howthemarketworks	tho	0.173%	28.89	28.9	0.05	875,913	29.1	28.49	28.84									
hpcwire	tho	-0.2073%	28.89 usd	28.90	-0.0600	876,057	29.10	28.49	28.95	39.12	22.50	55,840,010						
insidestocks	tho	-0.21%	28.89	28.90	-0.06	875913	29.10	28.49					price earnings ratio: 14.16					
investopedia	tho	-0.21 %	$28.89	28.90	-0.06				28.95									
investorguide	tho	-0.21%	28.89	28.90	-0.06		29.10	28.49		39.12	22.50		14.32	1.613b			2.022	
marketintellisearch	tho	-0.21 %	$28.89	$28.90	-0.06	856.90k	$29.10	$28.49	$28.95			55.84m	14.12	1.62b	1.38 %		2.05	
marketwatch	tho	-0.21%	$28.83	open: 28.90	-0.06	4,500	$29.10	$28.49	$28.95	$39.12	$22.50		17.37	$1.62b	1.38%	0.10	1.66	
minyanville	tho	-0.2073%	28.89 usd	28.90	-0.0600	876,057	29.10	28.49	28.95	39.12	22.50	55,840,010						
msn-money	tho	-0.21%	28.89	28.90	-0.06	876,057	29.10	28.49	28.95	39.12	22.50	55.84 mil	14.16	1.62 bil	1.38%	0.40	2.05	
nasdaq-com	tho	0.21%	$ 28.89		0.06	876,057	$ 29.10	$ 28.49	$ 28.95	$ 39.12	$ 22.50	55,840,000	14.16	$ 1,613,217,600	1.38 %	$0.400000	$ 2.04	
optimum	tho	-0.21%	28.89 ( 4:15 pm edt)	28.90	-0.06	876,057	29.10	28.49	28.95	39.12	22.50	55.84m	14.2	1.6b	1.38	0.40	2.03	
paidcontent	tho	-0.2073%	28.89 usd	28.90	-0.0600	876,057	29.10	28.49	28.95	39.12	22.50	55,840,010						
pc-quote	tho	-0.21%	28.89	28.9	-0.06	876,057	29.1	28.49	28.95	39.12	22.50	55,955,971	14.19118	1,616,568,000		0.1		
personal-wealth-biz	tho	-0.21%	28.89	28.90	-0.06	876,057	29.10	28.49	28.95	39.12	22.50		14.32		1.38	0.40	2.022	
predictwallstreet	tho	-0.21%	28.89		-0.06	876,057												
raymond-james	tho	-0.21	28.89	28.90	-0.06	876,057	29.10	28.49	28.89	39.12	22.50		14.16				2.04	
renewable-energy-world	tho	-0.2073%	28.89 usd	28.90	-0.0600	876,057	29.10	28.49	28.95	39.12	22.50	55,840,010						
screamingmedia	tho	-0.21%	$	open: 28.90	-0.06	4,500	$29.10	$28.49	$28.95	$39.12	$22.50		17.37	$1.62b	1.38%	0.10	1.66	
scroli	tho	%	tho			0												
simple-stock-quotes	tho	-0.21%	last trade: 28.89		change: -0.060								p/e ratio: 14.32					
smartmoney	tho	(-0.21%)	28.89	$28.90	-0.06	876,057	$29.10	$28.49	$28.95	$39.12	$22.50			1,616,600	1.38%	$0.10		
stocknod	tho	-0.2073%	28.89 usd	28.90	-0.0600	876,057	29.10	28.49	28.95	39.12	22.50	55,840,010						
stockpickr	tho	-0.21%	$28.89 -0.06 | -0.21%	28.90	-0.06	876.06k	29.10	28.49	28.95	39.12	22.50							
stocksmart	tho	.0 %	$30.48	33.94	0	24,219	32.25	30.47										
stocktwits	tho	-0.21%	28.89		-0.06													
streetinsider-com	tho	0.21%	28.89	$28.90	-0.06	876,057	$29.10	$28.49	$28.95	$39.12	$22.50		14.23				$2.03	
thecramerreport	tho		28.89	28.90	-0.06	876057	29.10	28.49										
thestree	tho	-0.21%	$28.89	28.9	-0.06	876057	29.1	28.49	28.95	-39.12	22.5	5.584001e7		1.61656829e9				
tickerspy	tho	-0.21%	$28.89	28.90	-0.06	876,057	29.10	28.49	28.95	39.12	22.50		14.2	1.6b	1.38%	$0.10		
tmx-quotemedia	tho	-0.21%	28.890	28.900	-0.060	876,057	29.100	28.490	28.950	39.120	22.500	55,840,010	14.30	1,613,217,889	1.385	0.100 usd	2.03	
updown	tho	-0.21%	$28.89	$28.90	-$0.06	871,413	$29.10	$28.49	$28.95	$39.12	$22.50	55.82b	14.26	$1.61b			2.03	
wallstreetsurvivor	tho	0.17%	28.89	28.90	0.05	875,913	29.10	28.49		39.12	22.50		14.30	$2b	1.40%	0.78 -	2.07	
yahoo-finance	tho	0.21%	28.89	28.90	0.06	876,057	29.10	28.49	28.95	39.12	22.50		14.29	1.61b	1.40%	0.40	2.02	
ycharts-com	tho	-0.21%	28.89		-0.06					39.12	22.50		14.23	1.61b	1.40%		2.03	
zacks	tho	(-0.21%)	28.89		-0.06	vol.  876,057	29.10	28.49		39.12	22.50		14.69	1.62 b	1.38	0.40	1.97	
advfn	llen	4.71	5.34	5.12	0.24	302191	5.34	5.0										
barchart	llen	+4.71%	5.34	5.12	+0.24	307,043	5.34	5.00	5.10	13.56	4.29		3.38	$171.57 m			+1.12	
barrons	llen	4.71%	5.34	5.12	+0.24	302,191	5.34	5.00				25.75 million		$163.85 million	llen has not issued dividends in more than 1 year.			
bloomberg	llen	4.706%	5.340	5.120	0.240	302,191	5.340	5.000		13.56	4.29	32.127mil	3.490	171.559mil			1.530	
boston-com	llen	+4.706%	5.340 usd	5.120	+0.2400	302,191	5.340	5.000	5.100	13.56	4.290	32,127,224						
bostonmerchant	llen	+4.706%	5.340 usd	5.120	+0.2400	302,191	5.340	5.000	5.100	13.56	4.290	32,127,224						
business-insider	llen	+4.706%	5.340 usd	5.120	+0.2400	302,191	5.340	5.000	5.100	13.56	4.290	32,127,224						
chron	llen	+4.706%	5.340 usd	5.120	+0.2400	302,191	5.340	5.000	5.100	13.56	4.290	32,127,224						
cio-com	llen	+4.71%	5.340 usd	5.120	+0.2400	302,191	5.340	5.000	5.100	13.56	4.290	32,127,224	3.536	172m				
cnn-money	llen	+4.71%	5.34	5.12	+0.24	302,191	5.34	5.00	5.10				3.5	$171.6m				
easystockalterts	llen	4.69%	5.34	5.12	+0.24	302191	5.34	5.00	5.10	13.56	4.29		3.54				1.51	
eresearch-fidelity-com	llen	4.71%	5.3400	5.1200	0.2400	302,191	5.3400	5.0000	5.1000	13.5600	4.2900	32,127,000	3.25	$163.85m				
finance-abc7-com	llen	+4.706%	5.340 usd	5.120	+0.2400	302,191	5.340	5.000	5.100	13.56	4.290	32,127,224						
finance-abc7chicago-com	llen	+4.706%	5.340 usd	5.120	+0.2400	302,191	5.340	5.000	5.100	13.56	4.290	32,127,224						
financial-content	llen	+4.706%	5.340 usd	5.120	+0.2400	302,191	5.340	5.000	5.100	13.56	4.290	32,127,224						
finapps-forbes-com	llen	4.7%	$5.34	5.12	0.24	302,191	5.34	5.00	5.10	13.56	4.29	32 mil		172 mil	0.0	0.00		
finviz	llen	4.71%	5.34			302,191			5.10	-60.62%	24.48%	32.13m	3.51	171.57m			1.52	
fool	llen	+4.71%	$5.34	$5.12	0.24	302,191	$5.34	$5.00	$5.10	$13.56	$4.29		3.20	$171.56m				
foxbusiness	llen		$5.34		+0.24	302,191			$5.10									
google-finance	llen	(4.71%)	5.34	5.12	+0.24	302,191.00	5.34	5.00		13.56	4.29	32.13m	3.51	171.56m			1.52	
howthemarketworks	llen	4.094%	5.34	5.12	0.21	295,731	5.34	5	5.13									
hpcwire	llen	+4.706%	5.340 usd	5.120	+0.2400	302,191	5.340	5.000	5.100	13.56	4.290	32,127,224						
insidestocks	llen	+4.71%	5.34	5.12	+0.24	302191	5.34	5.00										
investopedia	llen	+4.71 %	$5.34	5.12	+0.24				5.10									
investorguide	llen		0.00															
marketintellisearch	llen	4.71 %	$5.34	$5.11	0.24	289.40k	$5.34	$5.00	$5.10			32.13m	3.36	0.16b	0.0 %		1.52	
marketwatch	llen	+4.71%	$5.34	open: 5.12	+0.24	9,628	$5.34	$5.00	$5.10	$13.56	$4.29		3.50	$163.85m			1.53	
minyanville	llen	+4.706%	5.340 usd	5.120	+0.2400	302,191	5.340	5.000	5.100	13.56	4.290	32,127,224						
msn-money	llen	+4.71%	5.34	5.12	+0.24	302,191	5.34	5.00	5.10	13.56	4.29	32.13 mil	3.36	163.85 mil			1.59	
nasdaq-com	llen	4.71%	$ 5.34	$ 5.12	0.24	302,191	$ 5.34	$ 5	$ 5.10	$ 13.56	$ 4.29	32,127,000	3.51	$ 171,558,180			$ 1.52	
optimum	llen	+4.71%	5.34 ( 4:30 pm edt)	5.12	+0.24	302,191	5.34	5.00	5.10	13.56	4.29	32.13m	3.5	171.6m			1.51	
paidcontent	llen	+4.706%	5.340 usd	5.120	+0.2400	302,191	5.340	5.000	5.100	13.56	4.290	32,127,224						
pc-quote	llen	4.71%	5.34	5.12	0.24	302,191	5.34	5.0	5.1	13.56	4.29	30,683,090	3.20755	163,848,000				
personal-wealth-biz	llen	+4.71%	5.34	5.11		302,191	5.34	5.00	5.10	13.56	4.29		3.12			0.00	1.637	
predictwallstreet	llen	+4.71%	5.34		+0.24	302,191												
raymond-james	llen	4.71	5.34	5.12	0.24	302,191	5.34	5.00	5.34	13.56	4.29		3.26				1.64	
renewable-energy-world	llen	+4.706%	5.340 usd	5.120	+0.2400	302,191	5.340	5.000	5.100	13.56	4.290	32,127,224						
screamingmedia	llen	+4.71%	$	open: 5.12	+0.24	9,628	$5.34	$5.00	$5.10	$13.56	$4.29		3.50	$163.85m			1.53	
scroli	llen	%	llen			0												
simple-stock-quotes	llen	+4.71%	last trade: 5.34		change: 0.240								p/e ratio: 3.12					
smartmoney	llen	(4.71%)	5.34	$5.12	0.24	302,191	$5.34	$5.00	$5.10	$13.56	$4.29			163,800	0.00%	$0.00		
stocknod	llen	+4.706%	5.340 usd	5.120	+0.2400	302,191	5.340	5.000	5.100	13.56	4.290	32,127,224						
stockpickr	llen	4.71%	$5.34 0.24 | 4.71%	5.12	0.24	302.19k	5.34	5.00	5.10	13.56	4.29							
stocksmart	llen	.0 %	$5.37	10.2	0	26,620	5.67	5.33										
stocktwits	llen	4.31%	5.32		+0.22													
streetinsider-com	llen	4.71%	5.34	$5.12	+0.24	302,191	$5.34	$5.00	$5.10	$13.56	$4.29		3.54				$1.51	
thecramerreport	llen		5.10	5.11	-0.03	472289	5.34	5.05										
thestree	llen	4.71%	$5.34	5.12	0.24	302191	5.34	5.0	5.1	-13.56	4.29	3.2127224e7		1.63848842e8				
tickerspy	llen	4.71%	$5.34	5.12	+0.24	302,191	5.34	5.00	5.10	13.56	4.29		3.2	162.2m	0.00%	$0.00		
tmx-quotemedia	llen	4.71%	5.340	5.120	0.240	302,191	5.340	5.000	5.100	13.560	4.290	32,127,224	3.20	171,559,376			1.58	
updown	llen	4.71%	$5.34	$5.12	$0.24	292,413	$5.34	$5.00	$5.10	$13.56	$4.29	32.12b	3.06	$165m			1.66	
wallstreetsurvivor	llen	4.09%	5.34	5.12	0.21	295,731	5.34	5.00		13.56	4.29		3.20	$164m			1.28	
yahoo-finance	llen	4.71%	5.34	5.11	0.24	302,191	5.34	5.00	5.10	13.56	4.29		3.26	171.56m			1.64	
ycharts-com	llen	+4.31%	5.32		+0.22					13.56	4.29		3.50	165.61m	0.00%		1.52	
zacks	llen	(4.71%)	5.34		0.24	vol.  302,191	5.34	5.00		13.56	4.29		3.36	163.85 m	0.00	0.00	1.52	
advfn	mms	-0.02	41.67	41.55	-0.01	168292	42.07	41.38										
barchart	mms	-0.02%	41.67	41.38	-0.01	168,292	42.07	41.38	41.68	42.57	26.61		20.43	$715.47 m	0.73%	$0.60	+4.19	
barrons	mms	0.02%	41.67	41.55	-0.01	168,292	42.07	41.38				17.96 million		$1.45 billion	0.86%	$0.09		
bloomberg	mms	-0.024%	41.670	41.550	-0.010	168,292	42.070	41.380		42.57	26.76	34.704mil	20.179	1,446.104mil	0.649	0.090 regular cash	2.065	
boston-com	mms	-0.0240%	41.67 usd	41.55	-0.0100	168,292	42.07	41.38	41.68	85.14	41.14	34,703,718						
bostonmerchant	mms	-0.0240%	41.67 usd	41.55	-0.0100	168,292	42.07	41.38	41.68	85.14	41.14	34,703,718						
business-insider	mms	-0.0240%	41.67 usd	41.55	-0.0100	168,292	42.07	41.38	41.68	85.14	41.14	34,703,718						
chron	mms	-0.0240%	41.67 usd	41.55	-0.0100	168,292	42.07	41.38	41.68	85.14	41.14	34,703,718						
cio-com	mms	-0.02%	41.67 usd	41.55	-0.0100	168,292	42.07	41.38	41.68	85.14	41.14	34,703,718	10.16	1b	0.9	0.36		
cnn-money	mms	-0.02%today&rsquo;s change	41.67data as of 4:01pm et	41.55	-0.01	166,392	42.07	41.38	41.68				20.3	$1.4b	0.86%			
easystockalterts	mms	-0.02%	41.67	41.55	-0.01	168292	42.07	41.38	41.68	85.14	41.14		10.16				4.10	
eresearch-fidelity-com	mms	-0.02%	41.6700	41.5500	-0.0100	168,292	42.0700	41.3800	41.6800	83.2000	26.7600	34,704,000	10.14	$1.45b	0.86%	$0.090000		
finance-abc7-com	mms	-0.0240%	41.67 usd	41.55	-0.0100	168,292	42.07	41.38	41.68	85.14	41.14	34,703,718						
finance-abc7chicago-com	mms	-0.0240%	41.67 usd	41.55	-0.0100	168,292	42.07	41.38	41.68	85.14	41.14	34,703,718						
financial-content	mms	-0.0240%	41.67 usd	41.55	-0.0100	168,292	42.07	41.38	41.68	85.14	41.14	34,703,718						
finapps-forbes-com	mms	-0.0%	$41.67	41.55	-0.01	168,292	42.07	41.38	41.68	42.56	26.76	35 mil		1 bil	0.9	0.36		
finviz	mms	-0.02%	41.67			168,292			41.68	-2.13%	56.62%	34.70m	20.33	1.45b		0.18	2.05	
fool	mms	-0.02%	$41.67	$41.55	-0.01	166,392	$42.07	$41.38	$41.68	$83.20	$26.76		19.90	$1.45b	1.00%	0.36		
foxbusiness	mms		$41.67		-0.01	172,134			$41.68									
google-finance	mms	(-0.02%)	41.67	41.55	-0.01	168,292.00	42.07	41.38		83.20	26.76	34.70m	20.33	1.45b	0.86	0.09	2.05	
howthemarketworks	mms	-49.631%	41.67	41.55	-41.06	168,292	42.07	41.38	82.73									
hpcwire	mms	-0.0240%	41.67 usd	41.55	-0.0100	168,292	42.07	41.38	41.68	85.14	41.14	34,703,718						
insidestocks	mms	-0.02%	41.67	41.38	-0.01	168292	42.07	41.38					price earnings ratio: 20.58					
investopedia	mms	-0.02 %	$41.67	41.55	-0.01				41.68									
investorguide	mms	-0.02%	41.67	41.55	-0.01		42.07	41.38		42.57	26.76		19.92	1.446b			2.092	
marketintellisearch	mms	-0.02 %	$41.67	$41.55	-0.01	164.40k	$42.07	$41.38	$41.68			34.70m	20.33	1.45b	0.43 %		2.05	
marketwatch	mms	-0.02%	$41.67	open: 41.55	-0.01	5,742	$42.07	$41.38	$41.68	$85.14	$41.14		20.31	$1.45b	0.86%	0.09	2.05	
minyanville	mms	-0.0240%	41.67 usd	41.55	-0.0100	168,292	42.07	41.38	41.68	85.14	41.14	34,703,718						
msn-money	mms	-0.02%	41.67	41.55	-0.01	168,292	42.07	41.38	41.68	83.20	26.76	34.70 mil	20.28	1.45 bil	0.86%	0.36	2.09	
nasdaq-com	mms	0.02%	$ 41.67		0.01	168,292	$ 42.07	$ 41.38	$ 41.68	$ 42.5675	$ 26.76	34,704,000	19.89	$ 1,446,115,680			$ 2.10	
optimum	mms	-0.02%	41.67 ( 4:01 pm edt)	41.55	-0.01	166,392	42.07	41.38	41.68	85.14	41.14	34.70m	10.2	1.4b	1.44	0.60	4.10	
paidcontent	mms	-0.0240%	41.67 usd	41.55	-0.0100	168,292	42.07	41.38	41.68	85.14	41.14	34,703,718						
pc-quote	mms	-0.02%	41.67	41.55	-0.01	172,134	42.07	41.38	41.68	83.20	26.76	17,356,165	20.33171	723,231,000		0.09		
personal-wealth-biz	mms	-0.02%	41.67	41.55	-0.01	172,134	42.07	41.38	41.68	42.57	26.76		19.92		0.65	0.27	2.092	
predictwallstreet	mms	-0.02%	41.67		-0.01	168,292												
raymond-james	mms	-0.02	41.67	41.55	-0.01	168,292	42.07	41.38	41.67	42.57	26.76		9.78				4.26	
renewable-energy-world	mms	-0.0240%	41.67 usd	41.55	-0.0100	168,292	42.07	41.38	41.68	85.14	41.14	34,703,718						
screamingmedia	mms	-0.02%	$	open: 41.55	-0.01	5,742	$42.07	$41.38	$41.68	$85.14	$41.14		20.31	$1.45b	0.86%	0.09	2.05	
scroli	mms	%	mms			0												
simple-stock-quotes	mms	-0.02%	last trade: 41.67		change: -0.010								p/e ratio: 19.92					
smartmoney	mms	(-0.02%)	41.67	$41.55	-0.01	168,292	$42.07	$41.38	$41.68	$83.20	$26.76			1,446,500	0.86%	$0.09		
stocknod	mms	-0.0240%	41.67 usd	41.55	-0.0100	168,292	42.07	41.38	41.68	85.14	41.14	34,703,718						
stockpickr	mms	-0.02%	$41.67 -0.01 | -0.02%	41.55	-0.01	168.29k	42.07	41.38	41.68	83.20	26.76							
stocksmart	mms	.0 %	$81.92	66.49	0	10,532	83.73	81.85										
stocktwits	mms	-0.02%	41.67		-0.01													
streetinsider-com	mms	0.02%	41.67	$41.55	-0.01	168,292	$42.07	$41.38	$41.68	$85.14	$41.14		10.16				$4.10	
thecramerreport	mms		41.67	41.55	-0.01	168292	42.07	41.38										
thestree	mms	-0.02%	$41.67	41.55	-0.01	168292	42.07	41.38	41.68	-83.2	26.76	3.4703718e7		1.446450966e9				
tickerspy	mms	-0.02%	$41.67	41.55	-0.01	168,292	42.07	41.38	41.68	83.20	26.76		20.3	1.4b	0.86%	$0.09		
tmx-quotemedia	mms	-0.02%	41.670	41.550	-0.010	172,134	42.070	41.380	41.680	42.568	26.760	34,703,718	19.90	1,446,103,929	0.864	0.090 usd	2.10	
updown	mms	-0.02%	$41.67	$41.55	-$0.01	166,392	$42.07	$41.38	$41.68	$42.57	$26.76	17.35b	19.25	$1.43b			2.17	
wallstreetsurvivor	mms	-49.63%	41.67	41.55	-41.06	168,292	42.07	41.38		42.57	26.76		19.90	$1b	0.90%	0.24 -	1.96	
yahoo-finance	mms	0.02%	41.67	41.55	0.01	168,292	42.07	41.38	41.68	42.57	26.76		19.92	1.45b	0.90%	0.36	2.09	
ycharts-com	mms	-0.02%	41.67		-0.01					42.57	26.76		2.49	715.47m	0.50%		16.76	
zacks	mms	(-0.02%)	41.67		-0.01	vol.  168,292	42.07	41.38		42.57	26.76		20.58	1.45 b	0.72	0.30	4.05	
advfn	wtsla	0.86	4.67	4.63	0.04	1308455	4.69	4.52										
barchart	wtsla	+0.86%	4.67	4.63	+0.04	1,319,822	4.69	4.52	4.63	4.94	2.77		22.35	$470.69 m			+0.18	
barrons	wtsla	0.86%	4.67	4.63	+0.04	1.306m	4.69	4.52				99.41 million		$470.12 million	wtsla has not issued dividends in more than 1 year.			
bloomberg	wtsla	0.864%	4.670	4.630	0.040	1,308,455	4.690	4.520		4.94	2.77	101.537mil	21.227	474.177mil			0.220	
boston-com	wtsla	+0.8639%	4.670 usd	4.630	+0.0400	1,301,655	4.690	4.520	4.630	4.940	2.770	101,536,814						
bostonmerchant	wtsla	+0.8639%	4.670 usd	4.630	+0.0400	1,301,655	4.690	4.520	4.630	4.940	2.770	101,536,814						
business-insider	wtsla	+0.8639%	4.670 usd	4.630	+0.0400	1,301,655	4.690	4.520	4.630	4.940	2.770	101,536,814						
chron	wtsla	+0.8639%	4.670 usd	4.630	+0.0400	1,301,655	4.690	4.520	4.630	4.940	2.770	101,536,814						
cio-com	wtsla	+0.86%	4.670 usd	4.630	+0.0400	1,301,655	4.690	4.520	4.630	4.940	2.770	101,536,814	25.94	474m				
cnn-money	wtsla	+0.86%	4.67	4.63	+0.04	1,306,255	4.69	4.52	4.63				25.9	$474.2m				
easystockalterts	wtsla	0.86%	4.67	4.63	+0.04	1301655	4.69	4.52	4.63	4.94	2.77		25.94				0.18	
eresearch-fidelity-com	wtsla	0.86%	4.6700	4.6300	0.0400	1,308,455	4.6900	4.5200	4.6300	4.9400	2.7700	101,537,000	25.72	$470.12m				
finance-abc7-com	wtsla	+0.8639%	4.670 usd	4.630	+0.0400	1,301,655	4.690	4.520	4.630	4.940	2.770	101,536,814						
finance-abc7chicago-com	wtsla	+0.8639%	4.670 usd	4.630	+0.0400	1,301,655	4.690	4.520	4.630	4.940	2.770	101,536,814						
financial-content	wtsla	+0.8639%	4.670 usd	4.630	+0.0400	1,301,655	4.690	4.520	4.630	4.940	2.770	101,536,814						
finapps-forbes-com	wtsla	0.9%	$4.67	4.63	0.04	1,308,455	4.69	4.52	4.63	4.94	2.77	102 mil	25.9	474 mil	0.0	0.00	0.18	
finviz	wtsla	0.86%	4.67			1,308,455			4.63	-5.47%	68.59%	101.54m	27.24	470.13m			0.17	
fool	wtsla	+0.86%	$4.67	$4.63	0.04	1,308,455	$4.69	$4.52	$4.63	$4.94	$2.77		25.70	$474.18m				
foxbusiness	wtsla		$4.67		+0.04	1,325,167			$4.63									
google-finance	wtsla	(0.86%)	4.67	4.63	+0.04	1.31m	4.69	4.52		4.94	2.77	101.54m	27.18	474.18m			0.17	
howthemarketworks	wtsla	4.474%	4.67	4.63	0.2	1,301,655	4.69	4.52	4.47									
hpcwire	wtsla	+0.8639%	4.670 usd	4.630	+0.0400	1,301,655	4.690	4.520	4.630	4.940	2.770	101,536,814						
insidestocks	wtsla	+0.86%	4.67	4.63	+0.04	1284019	4.69	4.52					price earnings ratio: 24.58					
investopedia	wtsla	+0.86 %	$4.67	4.63	+0.04				4.63									
investorguide	wtsla	+0.41%	4.649	4.63	+0.019		4.69	4.52		4.94	2.77		27.40	472.0m			0.169	
marketintellisearch	wtsla	0.86 %	$4.67	$4.63	0.04	1332.40k	$4.69	$4.52	$4.63			101.54m	27.24	0.47b	0.0 %		0.17	
marketwatch	wtsla	+0.86%	$4.67	open: 4.63	+0.04	19,412	$4.69	$4.52	$4.63	$4.94	$2.77		5.30	$470.12m			0.88	
minyanville	wtsla	+0.8639%	4.670 usd	4.630	+0.0400	1,301,655	4.690	4.520	4.630	4.940	2.770	101,536,814						
msn-money	wtsla	+0.86%	4.67	4.63	+0.04	1.31 mil	4.69	4.52	4.63	4.94	2.77	101.54 mil	27.47	470.12 mil			0.17	
nasdaq-com	wtsla	0.86%	$ 4.67	$ 4.63	0.04	1,308,455	$ 4.69	$ 4.52	$ 4.63	$ 4.94	$ 2.77	101,435,000	25.94	$ 473,701,450			$ 0.18	
optimum	wtsla	+0.86%	4.67 ( 4:00 pm edt)	4.63	+0.04	1,301,655	4.69	4.52	4.63	4.94	2.77	101.54m	25.9	474.2m			0.18	
paidcontent	wtsla	+0.8639%	4.670 usd	4.630	+0.0400	1,301,655	4.690	4.520	4.630	4.940	2.770	101,536,814						
pc-quote	wtsla	0.86%	4.67	4.63	0.04	1,325,167	4.69	4.52	4.63	4.94	2.77	100,667,302	27.23529	470,116,000				
personal-wealth-biz	wtsla	+0.86%	4.67	4.63		1,325,167	4.69	4.52	4.63	4.94	2.77		27.40			0.00	0.169	
predictwallstreet	wtsla	+0.86%	4.67		+0.04	1,308,455												
raymond-james	wtsla	0.86	4.67	4.63	0.04	1,308,455	4.69	4.52	4.67	4.94	2.77		25.94				0.18	
renewable-energy-world	wtsla	+0.8639%	4.670 usd	4.630	+0.0400	1,301,655	4.690	4.520	4.630	4.940	2.770	101,536,814						
screamingmedia	wtsla	+0.86%	$	open: 4.63	+0.04	19,412	$4.69	$4.52	$4.63	$4.94	$2.77		5.30	$470.12m			0.88	
scroli	wtsla	%	wtsla			0												
simple-stock-quotes	wtsla	+0.86%	last trade: 4.67		change: 0.040								p/e ratio: 27.4					
smartmoney	wtsla	(0.86%)	4.67	$4.63	0.04	1,308,455	$4.69	$4.52	$4.63	$4.94	$2.77			469,600	0.00%	$0.00		
stocknod	wtsla	+0.8639%	4.670 usd	4.630	+0.0400	1,301,655	4.690	4.520	4.630	4.940	2.770	101,536,814						
stockpickr	wtsla	0.86%	$4.67 0.04 | 0.86%	4.63	0.04	1.31m	4.69	4.52	4.63	4.94	2.77							
stocksmart	wtsla	.0 %	$4.19	3.74	0	270,086	4.29	4.155										
stocktwits	wtsla	0.65%	4.66		+0.03													
streetinsider-com	wtsla	0.86%	4.67	$4.63	+0.04	1,301,655	$4.69	$4.52	$4.63	$4.94	$2.77		25.94				$0.18	
thecramerreport	wtsla		4.67	4.63	+0.04	1308455	4.69	4.52										
thestree	wtsla	0.86%	$4.67	4.63	0.04	1308455	4.69	4.52	4.63	-4.94	2.77	1.01536814e8		4.69633924e8				
tickerspy	wtsla	0.86%	$4.67	4.63	+0.04	1,308,455	4.69	4.52	4.63	4.94	2.77		27.2	469.6m	0.00%	$0.00		
tmx-quotemedia	wtsla	0.86%	4.670	4.630	0.040	1,325,167	4.690	4.520	4.630	4.940	2.770	101,536,814	25.70	474,176,921			0.18	
updown	wtsla	0.86%	$4.67	$4.63	$0.04	1,305,755	$4.69	$4.52	$4.63	$4.94	$2.77	100.78b	26.46	$454m			0.17	
wallstreetsurvivor	wtsla	4.47%	4.67	4.63	0.20	1,301,655	4.69	4.52		4.94	2.77		25.70	$470m			0.12	
yahoo-finance	wtsla	0.86%	4.67	4.63	0.04	1,308,455	4.69	4.52	4.63	4.94	2.77		27.63	474.17m			0.17	
ycharts-com	wtsla	+0.65%	4.66		+0.03					4.94	2.77		27.41	469.68m	0.00%		0.17	
zacks	wtsla	(0.86%)	4.67		0.04	vol.  1,308,455	4.69	4.52		4.94	2.77		23.15	470.12 m	0.00	0.00	.2	
advfn	mmm	-0.54	96.15	96.4	-0.52	2485431	96.86	96.06										
barchart	mmm	-0.54%	96.15	96.40	-0.52	1,972,132	96.86	96.06	96.67	97.38	75.64		16.27	$68.44 b	2.32%	$2.20	+5.83	
barrons	mmm	0.54%	96.15	96.40	-0.52	2.485m	96.86	96.06				725.50 million		$67.40 billion	2.29%	$0.55		
bloomberg	mmm	-0.538%	96.150	96.400	-0.520	2,485,431	96.860	96.060		97.95	77.50	710.577mil	16.457	68,293.590mil	2.234	0.550 regular cash	5.840	
boston-com	mmm	-0.5379%	96.15 usd	96.40	-0.5200	2,485,431	96.86	96.06	96.67	97.50	0.0100	710,577,360						
bostonmerchant	mmm	-0.5379%	96.15 usd	96.40	-0.5200	2,485,431	96.86	96.06	96.67	97.50	0.0100	710,577,360						
business-insider	mmm	-0.5379%	96.15 usd	96.40	-0.5200	2,485,431	96.86	96.06	96.67	97.50	0.0100	710,577,360						
chron	mmm	-0.5379%	96.15 usd	96.40	-0.5200	2,485,431	96.86	96.06	96.67	97.50	0.0100	710,577,360						
cio-com	mmm	-0.54%	96.15 usd	96.40	-0.5200	2,485,431	96.86	96.06	96.67	97.50	0.0100	710,577,360	16.49	68b	2.3	2.2		
cnn-money	mmm	-0.54%today&rsquo;s change	96.15data as of 3:59pm et	96.40	-0.52	2,485,331	96.86	96.06	96.67				16.5	$68.3b	2.29%			
easystockalterts	mmm	-0.55%	96.14	96.40	-0.53	2355074	96.86	96.06	96.67	97.50	77.04		16.49				5.83	
eresearch-fidelity-com	mmm	-0.54%	96.1500	96.4000	-0.5200	2,467,330	96.8600	96.0600	96.6700	97.9500	77.0400	710,577,000	16.55	$68.69b	2.28%	$0.550000		
finance-abc7-com	mmm	-0.5379%	96.15 usd	96.40	-0.5200	2,485,431	96.86	96.06	96.67	97.50	0.0100	710,577,360						
finance-abc7chicago-com	mmm	-0.5379%	96.15 usd	96.40	-0.5200	2,485,431	96.86	96.06	96.67	97.50	0.0100	710,577,360						
financial-content	mmm	-0.5379%	96.15 usd	96.40	-0.5200	2,485,431	96.86	96.06	96.67	97.50	0.0100	710,577,360						
finapps-forbes-com	mmm	-0.5%	$96.15	96.40	-0.52	2,486,531	96.86	96.06	96.67	97.95	77.50	711 mil	16.5	68 bil	2.3	2.20	5.84	
finviz	mmm	-0.59%	96.10			2,411,838			96.67	-1.31%	27.82%	710.58m	16.58	68.69b		2.20	5.83	
fool	mmm	-0.54%	$96.14	$96.40	-0.52	2,259,196	$96.86	$96.06	$96.67	$97.95	$77.04		16.60	$68.32b	2.50%	2.20		
foxbusiness	mmm		$96.15		-0.52	2,485,431			$96.67									
google-finance	mmm	(-0.55%)	96.14	96.40	-0.53	2.46m	96.86	96.06		97.95	77.04	711.80m	16.48	68.43b	2.29	0.55	5.83	
howthemarketworks	mmm	1.371%	96.15	96.4	1.3	2,452,967	96.86	96.06	94.85									
hpcwire	mmm	-0.5379%	96.15 usd	96.40	-0.5200	2,485,431	96.86	96.06	96.67	97.50	0.0100	710,577,360						
insidestocks	mmm	-0.54%	96.15	96.40	-0.52	1851422	96.86	96.06					price earnings ratio: 16.46					
investopedia	mmm	-0.57 %	$96.12	96.40	-0.55				96.67									
investorguide	mmm	-0.53%	96.16	96.40	-0.51		96.86	96.06		97.95	72.72		16.58	68.329b			5.83	
marketintellisearch	mmm	-0.55 %	$96.14	$96.40	-0.53	2970.70k	$96.86	$96.06	$96.67			710.58m	16.58	68.69b	2.28 %		5.83	
marketwatch	mmm	-0.54%	$96.19	open: 96.40	-0.52	26,326	$96.86	$96.06	$96.67	$97.95	$77.50		16.49	$68.69b	2.29%	0.55	5.83	
minyanville	mmm	-0.5379%	96.15 usd	96.40	-0.5200	2,485,431	96.86	96.06	96.67	97.50	0.0100	710,577,360						
msn-money	mmm	-0.54%	96.15	96.40	-0.52	2.49 mil	96.86	96.06	96.67	97.95	77.04	710.58 mil	16.49	68.69 bil	2.28%	2.20	5.83	
nasdaq-com	mmm	0.55%	$ 96.14		0.53	2,355,074	$ 96.86	$ 96.06	$ 96.67	$ 97.95	$ 77.04	710,577,000	16.49	$ 68,314,872,780	2.28 %	$2.200000	$ 5.83	
optimum	mmm	-0.57%	96.12 ( 3:55 pm edt)	96.40	-0.55	2,357,174	96.86	96.06	96.67	97.50	77.04	710.58m	16.5	68.3b	2.29	2.20	5.83	
paidcontent	mmm	-0.5379%	96.15 usd	96.40	-0.5200	2,485,431	96.86	96.06	96.67	97.50	0.0100	710,577,360						
pc-quote	mmm	-0.55%	96.14	96.4	-0.53	3,043,496	96.86	96.06	96.67	97.95	77.04	714,494,279	16.58148	68,691,480,000		0.55		
personal-wealth-biz	mmm	-0.53%	96.16	96.40	-0.51	2,481,991	96.86	96.06	96.67	97.95	72.72		16.58		2.22	2.15	5.83	
predictwallstreet	mmm	-0.54%	96.15		-0.52	2,483,531												
raymond-james	mmm	-0.54	96.15	96.40	-0.52	2,485,431	96.86	96.06	96.15	97.95	77.50		16.19				5.94	
renewable-energy-world	mmm	-0.5379%	96.15 usd	96.40	-0.5200	2,485,431	96.86	96.06	96.67	97.50	0.0100	710,577,360						
screamingmedia	mmm	-0.54%	$	open: 96.40	-0.52	26,326	$96.86	$96.06	$96.67	$97.95	$77.50		16.49	$68.69b	2.29%	0.55	5.83	
scroli	mmm	-0.55%	mmm 96.14	96.40	-0.53	2,250,804	96.86	96.06	96.67	97.95	77.04		16.48				5.83	
simple-stock-quotes	mmm	-0.53%	last trade: 96.16		change: -0.510								p/e ratio: 16.58					
smartmoney	mmm	(-0.54%)	96.15	$96.40	-0.52	2,485,431	$96.86	$96.06	$96.67	$97.95	$77.04			68,691,500	2.28%	$0.55		
stocknod	mmm	-0.5379%	96.15 usd	96.40	-0.5200	2,485,431	96.86	96.06	96.67	97.50	0.0100	710,577,360						
stockpickr	mmm	-0.60%	$96.09 -0.58 | -0.60%	96.33	-0.58	2.41m	96.86	96.06	96.67	97.95	77.04							
stocksmart	mmm	.0 %	$91.53	86.53	0	334,935	94.24	91.35										
stocktwits	mmm	-0.52%	96.17		-0.50													
streetinsider-com	mmm	0.55%	96.14	$96.40	-0.53	2,355,074	$96.86	$96.06	$96.67	$97.50	$77.04		16.49				$5.83	
thecramerreport	mmm		96.60	96.40	-0.07	776046	96.86	96.28										
thestree	mmm	-0.6%	$96.09	96.33	-0.58	2408878	96.86	96.06	96.67	-97.95	77.04	7.1057736e8		6.8691513391e10				
tickerspy	mmm	-0.60%	$96.09	96.40	-0.58	2,406,688	96.86	96.06	96.67	97.95	77.04		16.6	68.6b	2.28%	$0.55		
tmx-quotemedia	mmm	-0.53%	96.160	96.400	-0.510	2,485,431	96.860	96.060	96.670	97.950	77.500	710,577,360	16.60	68,329,118,938	2.276	0.550 usd	5.83	
updown	mmm	-0.54%	$96.15	$96.40	-$0.52	2,485,331	$96.86	$96.06	$96.67	$97.95	$77.50	710.57b	16.29	$67.39b			5.94	
wallstreetsurvivor	mmm	1.37%	96.15	96.40	1.30	2,452,967	96.86	96.06		97.95	78.40		16.60	$69b	2.30%	2.10 -	5.63	
yahoo-finance	mmm	0.53%	96.16	96.40	0.51	2,481,891	96.86	96.06	96.67	97.95	77.04		16.49	68.33b	2.30%	2.20	5.83	
ycharts-com	mmm	-0.52%	96.17		-0.50					97.95	77.50		16.50	68.45b	2.41%		5.83	
zacks	mmm	(-0.54%)	96.15		-0.52	vol.  2,485,331	96.86	96.06		97.95	77.04		16.58	68.69 b	2.28	2.20	5.83	
advfn	boom	0.48	23.14	22.95	0.11	41569	23.1992	22.55										
barchart	boom	+0.48%	23.14	22.92	+0.11	53,008	23.20	22.55	23.03	29.64	13.40		53.38	$308.46 m	0.71%	$0.16	+0.49	
barrons	boom	0.48%	23.14	22.95	+0.11	41,569	23.199	22.55				12.88 million		$307.01 million	0.69%	$0.04		
bloomberg	boom	0.478%	23.140	22.950	0.110	41,569	23.199	22.550		29.69	13.50	13.331mil	60.895	308.472mil	0.691	0.040 regular cash	0.380	
boston-com	boom	+0.4776%	23.14 usd	22.95	+0.1100	41,569	23.20	22.55	23.03	29.69	13.50	13,330,698						
bostonmerchant	boom	+0.4776%	23.14 usd	22.95	+0.1100	41,569	23.20	22.55	23.03	29.69	13.50	13,330,698						
business-insider	boom	+0.4776%	23.14 usd	22.95	+0.1100	41,569	23.20	22.55	23.03	29.69	13.50	13,330,698						
chron	boom	+0.4776%	23.14 usd	22.95	+0.1100	41,569	23.20	22.55	23.03	29.69	13.50	13,330,698						
cio-com	boom	+0.48%	23.14 usd	22.95	+0.1100	41,569	23.20	22.55	23.03	29.69	13.50	13,330,698	47.22	308m	0.7	0.16		
cnn-money	boom	+0.48%today&rsquo;s change	23.14data as of 3:59pm et	22.95	+0.11	39,389	23.20	22.55	23.03				47.2	$308.5m	0.69%			
easystockalterts	boom	0.48%	23.14	22.95	+0.11	41569	23.20	22.55	23.03	29.69	13.50		47.22				0.49	
eresearch-fidelity-com	boom	0.48%	23.1400	22.9500	0.1100	41,569	23.1992	22.5500	23.0300	29.6900	13.5000	13,331,000	47.00	$307.01m	0.69%	$0.040000		
finance-abc7-com	boom	+0.4776%	23.14 usd	22.95	+0.1100	41,569	23.20	22.55	23.03	29.69	13.50	13,330,698						
finance-abc7chicago-com	boom	+0.4776%	23.14 usd	22.95	+0.1100	41,569	23.20	22.55	23.03	29.69	13.50	13,330,698						
financial-content	boom	+0.4776%	23.14 usd	22.95	+0.1100	41,569	23.20	22.55	23.03	29.69	13.50	13,330,698						
finapps-forbes-com	boom	0.5%	$23.14	22.95	0.11	41,569	23.20	22.55	23.03	29.69	13.50	13 mil	47.2	308 mil	0.7	0.16	0.49	
finviz	boom	0.48%	23.14			41,569			23.03	-21.93%	72.80%	13.33m	47.22	308.46m		0.16	0.49	
fool	boom	+0.48%	$23.14	$22.95	0.11	41,569	$23.20	$22.55	$23.03	$29.69	$13.50		47.00	$308.47m	0.90%	0.16		
foxbusiness	boom		$23.14		+0.11	41,569			$23.03									
google-finance	boom	(0.48%)	23.14	22.95	+0.11	41,569.00	23.20	22.55		29.69	13.50	13.33m	47.27	308.47m	0.69	0.04	0.49	
howthemarketworks	boom	3.211%	23.14	22.95	0.72	39,389	23.1992	22.55	22.42									
hpcwire	boom	+0.4776%	23.14 usd	22.95	+0.1100	41,569	23.20	22.55	23.03	29.69	13.50	13,330,698						
insidestocks	boom	+0.48%	23.14	22.92	+0.11	41569	23.20	22.55					price earnings ratio: 47.22					
investopedia	boom	+0.48 %	$23.14	22.95	+0.11				23.03									
investorguide	boom	+0.48%	23.14	22.95	+0.11		23.1992	22.55		29.69	13.50		47.29	308.5m			0.487	
marketintellisearch	boom	0.48 %	$23.14	$22.95	0.11	38.70k	$23.20	$22.55	$23.03			13.33m	47.00	0.31b	0.69 %		0.49	
marketwatch	boom	+0.48%	$23.14	open: 22.95	+0.11	2,180	$23.20	$22.55	$23.03	$29.69	$13.50		47.00	$307.01m	0.69%	0.04	0.49	
minyanville	boom	+0.4776%	23.14 usd	22.95	+0.1100	41,569	23.20	22.55	23.03	29.69	13.50	13,330,698						
msn-money	boom	+0.48%	23.14	22.95	+0.11	41,569	23.20	22.55	23.03	29.69	13.50	13.33 mil	47.22	307.01 mil	0.69%	0.16	0.49	
nasdaq-com	boom	0.48%	$ 23.14	$ 22.95	0.11	41,569	$ 23.1992	$ 22.55	$ 23.03	$ 29.69	$ 13.50	13,331,000	47.22	$ 308,479,340	0.69 %	$0.160000	$ 0.49	
optimum	boom	+0.48%	23.14 ( 4:30 pm edt)	22.95	+0.11	41,569	23.20	22.55	23.03	29.69	13.50	13.33m	47.2	308.5m	0.69	0.16	0.49	
paidcontent	boom	+0.4776%	23.14 usd	22.95	+0.1100	41,569	23.20	22.55	23.03	29.69	13.50	13,330,698						
pc-quote	boom	0.48%	23.14	22.95	0.11	41,569	23.1992	22.55	23.03	29.69	13.50	13,267,627	47.0	307,013,000		0.04		
personal-wealth-biz	boom	+0.48%	23.14	22.95		41,569	23.1992	22.55	23.03	29.69	13.50		47.29		0.69	0.16	0.487	
predictwallstreet	boom	+0.48%	23.14		+0.11	41,569												
raymond-james	boom	0.48	23.14	22.95	0.11	41,569	23.20	22.55	23.14	29.69	13.50		47.22				0.49	
renewable-energy-world	boom	+0.4776%	23.14 usd	22.95	+0.1100	41,569	23.20	22.55	23.03	29.69	13.50	13,330,698						
screamingmedia	boom	+0.48%	$	open: 22.95	+0.11	2,180	$23.20	$22.55	$23.03	$29.69	$13.50		47.00	$307.01m	0.69%	0.04	0.49	
scroli	boom	%	boom			0												
simple-stock-quotes	boom	+0.48%	last trade: 23.14		change: 0.110								p/e ratio: 47.29					
smartmoney	boom	(0.48%)	23.14	$22.95	0.11	41,569	$23.20	$22.55	$23.03	$29.69	$13.50			307,000	0.69%	$0.04		
stocknod	boom	+0.4776%	23.14 usd	22.95	+0.1100	41,569	23.20	22.55	23.03	29.69	13.50	13,330,698						
stockpickr	boom	0.48%	$23.14 0.11 | 0.48%	22.95	0.11	41.57k	23.20	22.55	23.03	29.69	13.50							
stocksmart	boom	.0 %	$21.29	22.28	0	9,560	22.6	21.18										
stocktwits	boom	0.26%	23.09		+0.06													
streetinsider-com	boom	0.48%	23.14	$22.95	+0.11	41,569	$23.20	$22.55	$23.03	$29.69	$13.50		47.22				$0.49	
thecramerreport	boom		23.01	22.95	-0.02	21004	23.1992	22.55										
thestree	boom	0.48%	$23.14	22.95	0.11	41569	23.2	22.55	23.03	-29.69	13.5	1.3330698e7		3.07005975e8				
tickerspy	boom	0.48%	$23.14	22.95	+0.11	41,569	23.20	22.55	23.03	29.69	13.50		47.0	307.0m	0.69%	$0.04		
tmx-quotemedia	boom	0.48%	23.140	22.950	0.110	41,569	23.199	22.550	23.030	29.690	13.500	13,330,698	47.00	308,472,352	0.695	0.040 usd	0.49	
updown	boom	0.48%	$23.14	$22.95	$0.11	39,389	$23.20	$22.55	$23.03	$29.69	$13.50	13.33b	46.43	$299m			0.50	
wallstreetsurvivor	boom	3.21%	23.14	22.95	0.72	39,389	23.20	22.55		29.69	13.50		47.00	$307m	0.70%	0.16 -	0.40	
yahoo-finance	boom	0.48%	23.14	22.95	0.11	41,569	23.20	22.55	23.03	29.69	13.50		47.52	308.46m	0.70%	0.16	0.49	
ycharts-com	boom	+0.26%	23.09		+0.06					29.69	13.50		47.12	307.79m	0.80%		0.49	
zacks	boom	(0.48%)	23.14		0.11	vol.  41,569	23.20	22.55		29.69	13.50		54.83	307.01 m	0.69	0.16	.42	
advfn	shld	-1.89	70.77	71.74	-1.36	216192	72.0	70.59										
barchart	shld	-1.89%	70.77	71.74	-1.36	172,415	72.00	70.59	72.13	94.79	59.21		595.33	$7.67 b			-0.48	
barrons	shld	1.89%	70.77	71.74	-1.36	215,692	72.00	70.59				111.70 million		$7.77 billion	shld has not issued dividends in more than 1 year.			
bloomberg	shld	-1.885%	70.770	71.740	-1.360	216,192	72.000	70.590		94.79	59.21	107.706mil		7,622.331mil			-0.410	
boston-com	shld	-1.885%	70.77 usd	71.74	-1.360	214,792	72.00	70.59	72.13	94.79	59.21	107,705,689						
bostonmerchant	shld	-1.885%	70.77 usd	71.74	-1.360	214,792	72.00	70.59	72.13	94.79	59.21	107,705,689						
business-insider	shld	-1.885%	70.77 usd	71.74	-1.360	214,792	72.00	70.59	72.13	94.79	59.21	107,705,689						
chron	shld	-1.885%	70.77 usd	71.74	-1.360	215,884	72.00	70.59	72.13	94.79	59.21	107,705,689						
cio-com	shld	-1.89%	70.77 usd	71.74	-1.360	215,884	72.00	70.59	72.13	94.79	59.21	107,705,689		8b				
cnn-money	shld	-1.89%	70.77	71.74	-1.36	216,580	72.00	70.59	72.13				nm	$7.6b				
easystockalterts	shld	-1.90%	70.77	71.74	-1.36	214392	72.00	70.59	72.13	94.79	59.21						-0.57	
eresearch-fidelity-com	shld	-1.89%	70.7700	71.7400	-1.3600	217,284	72.0000	70.5900	72.1300	94.7884	59.2100	107,706,000	nm	$7.77b				
finance-abc7-com	shld	-1.885%	70.77 usd	71.74	-1.360	214,392	72.00	70.59	72.13	94.79	59.21	107,705,689						
finance-abc7chicago-com	shld	-1.885%	70.77 usd	71.74	-1.360	214,392	72.00	70.59	72.13	94.79	59.21	107,705,689						
financial-content	shld	-1.885%	70.77 usd	71.74	-1.360	214,392	72.00	70.59	72.13	94.79	59.21	107,705,689						
finapps-forbes-com	shld	-1.9%	$70.77	71.74	-1.36	215,792	72.00	70.59	72.13	94.78	59.21	108 mil		8 bil	0.0	0.00		
finviz	shld	-1.89%	70.77			215,692			72.13	-25.34%	19.52%	107.71m		7.77b			-0.48	
fool	shld	-1.64%	$70.95	$71.74	-1.18	147,271	$72.00	$70.59	$72.13	$94.79	$59.21		0.00	$7.64b				
foxbusiness	shld		$70.77		-1.36	223,496			$72.13									
google-finance	shld	(-1.89%)	70.77	71.74	-1.36	215,792.00	72.00	70.59		94.79	59.21	107.71m		7.62b			-0.48	
howthemarketworks	shld	-0.938%	70.77	71.74	-0.67	215,180	72	70.59	71.44									
hpcwire	shld	-1.885%	70.77 usd	71.74	-1.360	215,180	72.00	70.59	72.13	94.79	59.21	107,705,689						
insidestocks	shld	-1.89%	70.77	71.74	-1.36	223496	72.00	70.59					price earnings ratio: 643.36					
investopedia	shld	-1.89 %	$70.77	71.74	-1.36				72.13									
investorguide	shld	-1.87%	70.78	71.74	-1.35		72.00	70.59		94.79	59.21			7.623b			-0.487	
marketintellisearch	shld	-1.89 %	$70.77	$71.74	-1.36	212.50k	$72.00	$70.59	$72.13			107.71m	0.00	7.77b	0.0 %		-0.48	
marketwatch	shld	-1.89%	$70.77	open: 71.74	-1.36	888	$72.00	$70.59	$72.13	$94.79	$59.21			$7.77b				
minyanville	shld	-1.885%	70.77 usd	71.74	-1.360	214,392	72.00	70.59	72.13	94.79	59.21	107,705,689						
msn-money	shld	-1.89%	70.77	71.74	-1.36	215,792	72.00	70.59	72.13	94.79	59.21	107.71 mil	-133.53	7.77 bil			-0.48	
nasdaq-com	shld	1.89%	$ 70.77	$ 71.74	1.36	215,792	$ 72	$ 70.59	$ 72.13	$ 94.7884	$ 59.21	107,706,000		$ 7,622,353,620			$ -0.48	
optimum	shld	-1.89%	70.77 ( 4:00 pm edt)	71.74	-1.36	214,292	72.00	70.59	72.13	94.79	59.21	107.71m		7.6b			-0.57	
paidcontent	shld	-1.885%	70.77 usd	71.74	-1.360	214,392	72.00	70.59	72.13	94.79	59.21	107,705,689						
pc-quote	shld	-1.89%	70.77	71.74	-1.36	223,284	72.0	70.59	72.13	94.79	59.21	109,775,809	-136.09435	7,768,834,000				
personal-wealth-biz	shld	-1.89%	70.77	71.74	-1.36	223,496	72.00	70.59	72.13	94.79	59.21					0.00	-0.487	
predictwallstreet	shld	-1.89%	70.77		-1.36	215,792												
raymond-james	shld	-1.89	70.77	71.74	-1.36	215,792	72.00	70.59	70.77	94.79	59.21						-0.48	
renewable-energy-world	shld	-1.885%	70.77 usd	71.74	-1.360	214,392	72.00	70.59	72.13	94.79	59.21	107,705,689						
screamingmedia	shld	-1.89%	$	open: 71.74	-1.36	888	$72.00	$70.59	$72.13	$94.79	$59.21			$7.77b				
scroli	shld	-1.89%	shld 70.77	71.74	-1.36	156,671	72.00	70.59	72.13	94.79	59.21		0.00				-0.48	
simple-stock-quotes	shld	-1.89%	last trade: 70.77		change: -1.360													
smartmoney	shld	(-1.89%)	70.77	$71.74	-1.36	215,792	$72.00	$70.59	$72.13	$94.79	$59.21			7,768,800	0.00%	$0.00		
stocknod	shld	-1.885%	70.77 usd	71.74	-1.360	214,392	72.00	70.59	72.13	94.79	59.21	107,705,689						
stockpickr	shld	-1.89%	$70.77 -1.36 | -1.89%	71.74	-1.36	215.69k	72.00	70.59	72.13	94.79	59.21							
stocksmart	shld	.0 %	$68.34	74	0	73,637	71.1	68.34										
stocktwits	shld	-1.87%	70.78		-1.35													
streetinsider-com	shld	1.89%	70.77	$71.74	-1.36	214,392	$72.00	$70.59	$72.13	$94.79	$59.21						$-0.57	
thecramerreport	shld		70.77	71.74	-1.36	217284	72.00	70.59										
thestree	shld	-1.89%	$70.77	71.74	-1.36	215692	72.0	70.59	72.13	-94.79	59.21	1.07705689e8		7.768811348e9				
tickerspy	shld	-1.89%	$70.77	71.74	-1.36	215,692	72.00	70.59	72.13	94.79	59.21		-136.1	7.7b	0.00%	$0.00		
tmx-quotemedia	shld	-1.89%	70.770	71.740	-1.360	223,496	72.000	70.590	72.130	94.788	59.210	107,705,689		7,622,331,611			-0.57	
updown	shld	-1.89%	$70.77	$71.74	-$1.36	215,692	$72.00	$70.59	$72.13	$94.79	$59.21	107.70b		$7.69b			-0.48	
wallstreetsurvivor	shld	-0.94%	70.77	71.74	-0.67	214,292	72.00	70.59		94.79	60.12			$8b			1.19	
yahoo-finance	shld	1.89%	70.77	71.74	1.36	215,792	72.00	70.59	72.13	94.79	59.21			7.62b			-0.49	
ycharts-com	shld	-1.87%	70.78		-1.35					94.79	59.21			7.67b	0.00%		-0.53	
zacks	shld	(-1.89%)	70.77		-1.36	vol.  215,792	72.00	70.59		94.79	59.21		601.08	7.77 b	0.00	0.00	.12	
advfn	cprt	-0.15	47.12	47.25	-0.07	359508	47.55	46.96										
barchart	cprt	-0.15%	47.12	47.49	-0.07	359,508	47.55	46.96	47.19	47.55	31.28		22.84	$3.31 b			+2.05	
barrons	cprt	0.15%	47.12	47.25	-0.07	359,406	47.55	46.96				85.03 million		$3.25 billion	cprt has not issued dividends in more than 1 year.			
bloomberg	cprt	-0.148%	47.120	47.250	-0.070	359,508	47.550	46.960		47.55	31.28	68.797mil	22.985	3,241.721mil			2.050	
boston-com	cprt	-0.1483%	47.12 usd	47.25	-0.0700	359,508	47.55	46.96	47.19	47.45	31.28	68,797,141						
bostonmerchant	cprt	-0.1483%	47.12 usd	47.25	-0.0700	359,508	47.55	46.96	47.19	47.45	31.28	68,797,141						
business-insider	cprt	-0.1483%	47.12 usd	47.25	-0.0700	359,508	47.55	46.96	47.19	47.45	31.28	68,797,141						
chron	cprt	-0.1483%	47.12 usd	47.25	-0.0700	359,508	47.55	46.96	47.19	47.45	31.28	68,797,141						
cio-com	cprt	-0.15%	47.12 usd	47.25	-0.0700	359,508	47.55	46.96	47.19	47.45	31.28	68,797,141	23.10	3b				
cnn-money	cprt	-0.17%	47.11	47.25	-0.08	305,440	47.55	46.96	47.19				23.1	$3.2b				
easystockalterts	cprt	-0.15%	47.12	47.25	-0.07	359406	47.55	46.96	47.19	47.45	31.28		23.10				2.04	
eresearch-fidelity-com	cprt	-0.15%	47.1200	47.2500	-0.0700	359,508	47.5500	46.9600	47.1900	47.4500	31.2800	68,797,000	23.02	$3.25b				
finance-abc7-com	cprt	-0.1483%	47.12 usd	47.25	-0.0700	359,508	47.55	46.96	47.19	47.45	31.28	68,797,141						
finance-abc7chicago-com	cprt	-0.1483%	47.12 usd	47.25	-0.0700	359,508	47.55	46.96	47.19	47.45	31.28	68,797,141						
financial-content	cprt	-0.1483%	47.12 usd	47.25	-0.0700	359,508	47.55	46.96	47.19	47.45	31.28	68,797,141						
finapps-forbes-com	cprt	-0.2%	$47.12	47.25	-0.07	359,508	47.55	46.96	47.19	47.45	31.28	69 mil	23.0	3 bil	0.0	0.00	2.05	
finviz	cprt	-0.15%	47.12			359,406			47.19	-0.70%	50.64%	68.80m	23.13	3.25b			2.04	
fool	cprt	-0.15%	$47.12	$47.25	-0.07	359,406	$47.55	$46.96	$47.19	$47.45	$31.28		23.10	$3.24b				
foxbusiness	cprt		$47.12		-0.07	359,608			$47.19									
google-finance	cprt	(-0.15%)	47.12	47.25	-0.07	359,406.00	47.55	46.96		47.55	31.28	68.80m	23.09	3.24b			2.04	
howthemarketworks	cprt	1.116%	47.12	47.25	0.52	358,322	47.55	46.96	46.6									
hpcwire	cprt	-0.1483%	47.12 usd	47.25	-0.0700	359,508	47.55	46.96	47.19	47.45	31.28	68,797,141						
insidestocks	cprt	-0.15%	47.12	47.49	-0.07	359406	47.55	46.96					price earnings ratio: 23.10					
investopedia	cprt	-0.15 %	$47.12	47.25	-0.07				47.19									
investorguide	cprt	-0.15%	47.12	47.55	-0.07		47.55	46.96		47.12	31.28		23.55	3.242b			2.004	
marketintellisearch	cprt	-0.15 %	$47.12	$47.55	-0.07	328.00k	$47.55	$46.96	$47.19			68.80m	23.13	3.25b	0.0 %		2.04	
marketwatch	cprt	-0.15%	$47.11	open: 47.25	-0.07	28,824	$47.55	$46.96	$47.19	$47.55	$31.28		20.65	$3.25b			2.28	
minyanville	cprt	-0.1483%	47.12 usd	47.25	-0.0700	359,406	47.55	46.96	47.19	47.45	31.28	68,797,141						
msn-money	cprt	-0.15%	47.12	47.25	-0.07	359,406	47.55	46.96	47.19	47.45	31.28	68.80 mil	23.44	3.25 bil			2.04	
nasdaq-com	cprt	0.15%	$ 47.12	$ 47.25	0.07	359,406	$ 47.55	$ 46.96	$ 47.19	$ 47.45	$ 31.28	70,290,000	22.99	$ 3,312,064,800			$ 2.05	
optimum	cprt	-0.15%	47.12 ( 4:00 pm edt)	47.25	-0.07	358,322	47.55	46.96	47.19	47.45	31.28	68.80m	23.1	3.2b			2.04	
paidcontent	cprt	-0.1483%	47.12 usd	47.25	-0.0700	359,406	47.55	46.96	47.19	47.45	31.28	68,797,141						
pc-quote	cprt	-0.15%	47.12	47.25	-0.07	359,508	47.55	46.96	47.19	47.45	31.28	68,899,204	23.47761	3,246,531,000				
personal-wealth-biz	cprt	-0.15%	47.12	47.55	-0.07	359,608	47.55	46.96	47.19	47.12	31.28		23.55			0.00	2.004	
predictwallstreet	cprt	-0.15%	47.12		-0.07	359,406												
raymond-james	cprt	-0.15	47.12	47.25	-0.07	359,406	47.55	46.96	47.12	47.45	31.28		23.10				2.04	
renewable-energy-world	cprt	-0.1483%	47.12 usd	47.25	-0.0700	359,406	47.55	46.96	47.19	47.45	31.28	68,797,141						
screamingmedia	cprt	-0.15%	$	open: 47.25	-0.07	28,824	$47.55	$46.96	$47.19	$47.55	$31.28		20.65	$3.25b			2.28	
scroli	cprt	%	cprt			0												
simple-stock-quotes	cprt	-0.15%	last trade: 47.12		change: -0.070								p/e ratio: 23.55					
smartmoney	cprt	(-0.15%)	47.12	$47.25	-0.07	359,406	$47.55	$46.96	$47.19	$47.45	$31.28			3,253,500	0.00%	$0.00		
stocknod	cprt	-0.1483%	47.12 usd	47.25	-0.0700	359,406	47.55	46.96	47.19	47.45	31.28	68,797,141						
stockpickr	cprt	-0.15%	$47.12 -0.07 | -0.15%	47.25	-0.07	359.41k	47.55	46.96	47.19	47.45	31.28							
stocksmart	cprt	.0 %	$46.13	37.5	0	36,451	47.1	46.03										
stocktwits	cprt	-0.19%	47.10		-0.09													
streetinsider-com	cprt	0.15%	47.12	$47.25	-0.07	359,406	$47.55	$46.96	$47.19	$47.45	$31.28		23.10				$2.04	
thecramerreport	cprt		47.12	47.55	-0.07	359508	47.55	46.96										
thestree	cprt	-0.15%	$47.12	47.25	-0.07	359406	47.55	46.96	47.19	-47.45	31.28	6.8797141e7		3.25346736e9				
tickerspy	cprt	-0.15%	$47.12	47.25	-0.07	359,406	47.55	46.96	47.19	47.45	31.28		23.5	3.2b	0.00%	$0.00		
tmx-quotemedia	cprt	-0.15%	47.120	47.250	-0.070	359,608	47.550	46.960	47.190	47.450	31.280	68,797,141	23.10	3,241,721,284			2.04	
updown	cprt	-0.15%	$47.12	$47.25	-$0.07	330,300	$47.55	$46.96	$47.19	$47.45	$31.28	70.29b	23.24	$3.20b			2.03	
wallstreetsurvivor	cprt	1.12%	47.12	47.25	0.52	358,322	47.55	46.96		47.45	31.28		23.10	$3b			1.78	
yahoo-finance	cprt	0.15%	47.12	47.55	0.07	359,406	47.55	46.96	47.19	47.55	31.28		23.51	3.24b			2.00	
ycharts-com	cprt	-0.19%	47.10		-0.09					47.45	31.28		23.09	3.31b	0.00%		2.04	
zacks	cprt	(-0.15%)	47.12		-0.07	vol.  359,406	47.55	46.96		47.55	31.28		23.13	3.25 b	0.00	0.00	2.04	
advfn	utek	-1.61	30.49	30.93	-0.5	250755	31.4999	30.2										
barchart	utek	-1.61%	30.49	30.93	-0.50	258,196	31.50	30.20	30.99	33.85	15.21		33.76	$764.69 m			+0.90	
barrons	utek	1.61%	30.49	30.93	-0.50	250,655	31.50	30.20				25.04 million		$792.35 million	utek has not issued dividends in more than 1 year.			
bloomberg	utek	-1.613%	30.490	30.930	-0.500	250,655	31.500	30.200		33.85	15.21	25.568mil	33.878	779.567mil			0.900	
boston-com	utek	-1.613%	30.49 usd	30.93	-0.5000	250,655	31.50	30.20	30.99	33.85	15.21	25,147,136						
bostonmerchant	utek	-1.613%	30.49 usd	30.93	-0.5000	250,655	31.50	30.20	30.99	33.85	15.21	25,147,136						
business-insider	utek	-1.613%	30.49 usd	30.93	-0.5000	250,655	31.50	30.20	30.99	33.85	15.21	25,147,136						
chron	utek	-1.613%	30.49 usd	30.93	-0.5000	250,655	31.50	30.20	30.99	33.85	15.21	25,147,136						
cio-com	utek	-1.61%	30.49 usd	30.93	-0.5000	250,655	31.50	30.20	30.99	33.85	15.21	25,147,136	33.88	767m				
cnn-money	utek	-1.61%	30.49	30.93	-0.50	250,655	31.50	30.20	30.99				33.9	$766.7m				
easystockalterts	utek	-1.62%	30.49	30.93	-0.50	250655	31.50	30.20	30.99	33.85	15.21		33.88				0.90	
eresearch-fidelity-com	utek	-1.61%	30.4900	30.9300	-0.5000	250,655	31.4999	30.2000	30.9900	33.8500	15.2100	25,568,000	34.43	$792.35m				
finance-abc7-com	utek	-1.613%	30.49 usd	30.93	-0.5000	250,655	31.50	30.20	30.99	33.85	15.21	25,147,136						
finance-abc7chicago-com	utek	-1.613%	30.49 usd	30.93	-0.5000	250,655	31.50	30.20	30.99	33.85	15.21	25,147,136						
financial-content	utek	-1.613%	30.49 usd	30.93	-0.5000	250,655	31.50	30.20	30.99	33.85	15.21	25,147,136						
finapps-forbes-com	utek	-1.6%	$30.49	30.93	-0.50	250,655	31.50	30.20	30.99	33.85	15.21	26 mil	33.9	780 mil	0.0	0.00	0.90	
finviz	utek	-1.61%	30.49			250,655			30.99	-9.93%	100.46%	25.57m	34.26	779.63m			0.89	
fool	utek	-1.61%	$30.49	$30.93	-0.50	245,823	$31.50	$30.20	$30.99	$33.85	$15.21		34.40	$766.74m				
foxbusiness	utek		$30.49		-0.50	250,655			$30.99									
google-finance	utek	(-1.61%)	30.49	30.93	-0.50	250,655.00	31.50	30.20		33.85	15.21	25.08m	34.27	764.73m			0.89	
howthemarketworks	utek	0.362%	30.49	30.93	0.11	245,859	31.4999	30.2	30.38									
hpcwire	utek	-1.613%	30.49 usd	30.93	-0.5000	250,655	31.50	30.20	30.99	33.85	15.21	25,147,136						
insidestocks	utek	-1.61%	30.49	30.93	-0.50	250655	31.50	30.20					price earnings ratio: 33.88					
investorguide	utek	-1.61%	30.49	31.08	-0.50		31.4999	30.20		33.85	13.60		34.86	766.7m			0.889	
marketintellisearch	utek	-1.61 %	$30.49	$31.08	-0.50	243.40k	$31.50	$30.20	$30.99			25.57m	34.82	0.79b	0.0 %		0.89	
marketwatch	utek	-1.61%	$30.49	open: 30.93	-0.50	4,112	$31.50	$30.20	$30.99	$33.85	$15.21		35.15	$776.76m			0.87	
minyanville	utek	-1.613%	30.49 usd	30.93	-0.5000	250,655	31.50	30.20	30.99	33.85	15.21	25,147,136						
msn-money	utek	-1.61%	30.49	30.93	-0.50	250,655	31.50	30.20	30.99	33.85	15.21	25.57 mil	34.26	792.35 mil			0.89	
nasdaq-com	utek	1.61%	$ 30.49	$ 30.93	0.50	250,655	$ 31.4999	$ 30.20	$ 30.99	$ 33.85	$ 15.21	25,128,000	33.88	$ 766,152,720			$ 0.90	
optimum	utek	-1.61%	30.49 ( 4:30 pm edt)	30.93	-0.50	250,655	31.50	30.20	30.99	33.85	15.21	25.15m	33.9	766.7m			0.90	
paidcontent	utek	-1.613%	30.49 usd	30.93	-0.5000	250,655	31.50	30.20	30.99	33.85	15.21	25,147,136						
pc-quote	utek	-1.61%	30.49	30.93	-0.50	250,655	31.4999	30.2	30.99	33.85	15.21	25,987,284	34.82022	792,352,000				
personal-wealth-biz	utek	-1.61%	30.49	31.08	-0.50	250,655	31.4999	30.20	30.99	33.85	13.60		34.86			0.00	0.889	
predictwallstreet	utek	-1.61%	30.49		-0.50	250,655												
raymond-james	utek	-1.61	30.49	30.93	-0.50	250,655	31.50	30.20	30.49	33.85	15.21		33.51				0.91	
renewable-energy-world	utek	-1.613%	30.49 usd	30.93	-0.5000	250,655	31.50	30.20	30.99	33.85	15.21	25,147,136						
screamingmedia	utek	-1.61%	$	open: 30.93	-0.50	4,112	$31.50	$30.20	$30.99	$33.85	$15.21			$792.35m				
scroli	utek	%	utek			0												
simple-stock-quotes	utek	-1.61%	last trade: 30.49		change: -0.500								p/e ratio: 34.86					
smartmoney	utek	(-1.61%)	30.49	$30.93	-0.50	250,655	$31.50	$30.20	$30.99	$33.85	$15.21			779,300	0.00%	$0.00		
stocknod	utek	-1.613%	30.49 usd	30.93	-0.5000	250,655	31.50	30.20	30.99	33.85	15.21	25,147,136						
stockpickr	utek	-1.61%	$30.49 -0.50 | -1.61%	30.93	-0.50	250.66k	31.50	30.20	30.99	33.85	15.21							
stocksmart	utek	.0 %	$30.7	19.58	0	28,217	31.93	30.51										
stocktwits	utek	-1.74%	30.45		-0.54													
streetinsider-com	utek	1.61%	30.49	$30.93	-0.5	250,655	$31.50	$30.20	$30.99	$33.85	$15.21		33.88				$0.90	
thecramerreport	utek		30.49	31.08	-0.50	250655	31.4999	30.20										
thestree	utek	-1.61%	$30.49	30.93	-0.5	250655	31.5	30.2	30.99	-33.85	15.21	2.5147136e7		7.79309745e8				
tickerspy	utek	-1.61%	$30.49	30.93	-0.50	250,655	31.50	30.20	30.99	33.85	15.21		34.8	779.3m	0.00%	$0.00		
tmx-quotemedia	utek	-1.61%	30.490	30.930	-0.500	250,655	31.500	30.200	30.990	33.850	15.210	25,147,136	34.40	766,736,177			0.90	
updown	utek	-1.61%	$30.49	$30.93	-$0.50	245,823	$31.50	$30.20	$30.99	$33.85	$15.21	25.14b	33.82	$764m			0.92	
wallstreetsurvivor	utek	0.36%	30.49	30.93	0.11	245,859	31.50	30.20		33.85	15.21		34.40	$779m			0.67	
yahoo-finance	utek	1.61%	30.49	31.08	0.50	250,655	31.50	30.20	30.99	33.85	15.21		34.30	766.73m			0.89	
ycharts-com	utek	-1.74%	30.45		-0.54					33.85	15.21		34.21	763.69m	0.00%		0.89	
zacks	utek	(-1.61%)	30.49		-0.50	vol.  250,655	31.50	30.20		33.85	15.21		34.43	792.35 m	0.00	0.00	.9	
